date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-12-04 13:30:00,75.54,75.54,75.54,75.54,1400.0,51.4965,51.4965,51.4965,51.4965,1400.0
2009-12-04 14:00:00,75.56,75.57,75.55,75.55,2000.0,51.5101,51.5169,51.5033,51.5033,2000.0
2009-12-04 14:30:00,75.54,75.54,75.54,75.54,1800.0,51.4965,51.4965,51.4965,51.4965,1800.0
2009-12-04 15:00:00,75.53,75.54,75.53,75.53,4000.0,51.4896,51.4965,51.4896,51.4896,4000.0
2009-12-04 15:30:00,75.54,75.56,75.54,75.55,5400.0,51.4965,51.5101,51.4965,51.5033,5400.0
2009-12-07 09:30:00,75.57,75.57,75.5,75.54,500.0,51.5169,51.5169,51.4692,51.4965,500.0
2009-12-07 10:00:00,75.58,75.59,75.58,75.59,2100.0,51.5237,51.5305,51.5237,51.5305,2100.0
2009-12-07 10:30:00,75.59,75.59,75.59,75.59,400.0,51.5305,51.5305,51.5305,51.5305,400.0
2009-12-07 11:00:00,75.6,75.6,75.6,75.6,600.0,51.5374,51.5374,51.5374,51.5374,600.0
2009-12-07 11:30:00,75.61,75.64,75.61,75.64,2300.0,51.5442,51.5646,51.5442,51.5646,2300.0
2009-12-07 12:00:00,75.62,75.63,75.62,75.63,300.0,51.551,51.5578,51.551,51.5578,300.0
2009-12-07 12:30:00,75.62,75.66,75.62,75.63,1000.0,51.551,51.5783,51.551,51.5578,1000.0
2009-12-07 13:00:00,75.63,75.63,75.63,75.63,0.0,51.5578,51.5578,51.5578,51.5578,0.0
2009-12-07 13:30:00,75.63,75.63,75.63,75.63,100.0,51.5578,51.5578,51.5578,51.5578,100.0
2009-12-07 14:00:00,75.64,75.64,75.64,75.64,2600.0,51.5646,51.5646,51.5646,51.5646,2600.0
2009-12-07 14:30:00,75.64,75.64,75.64,75.64,0.0,51.5646,51.5646,51.5646,51.5646,0.0
2009-12-07 15:00:00,75.6,75.61,75.6,75.61,200.0,51.5374,51.5442,51.5374,51.5442,200.0
2009-12-07 15:30:00,75.65,75.65,75.65,75.65,800.0,51.5714,51.5714,51.5714,51.5714,800.0
2009-12-08 09:30:00,75.83,75.83,75.72,75.72,400.0,51.6942,51.6942,51.6192,51.6192,400.0
2009-12-08 10:00:00,75.73,75.74,75.72,75.74,1400.0,51.626,51.6328,51.6192,51.6328,1400.0
2009-12-08 10:30:00,75.72,75.74,75.72,75.74,1400.0,51.6192,51.6328,51.6192,51.6328,1400.0
2009-12-08 11:00:00,75.73,75.76,75.72,75.76,5200.0,51.626,51.6464,51.6192,51.6464,5200.0
2009-12-08 11:30:00,75.73,75.76,75.72,75.72,15800.0,51.626,51.6464,51.6192,51.6192,15800.0
2009-12-08 12:00:00,75.72,75.72,75.72,75.72,0.0,51.6192,51.6192,51.6192,51.6192,0.0
2009-12-08 12:30:00,75.82,75.89,75.82,75.89,7000.0,51.6873,51.7351,51.6873,51.7351,7000.0
2009-12-08 13:00:00,75.86,75.94,75.86,75.94,600.0,51.7146,51.7691,51.7146,51.7691,600.0
2009-12-08 13:30:00,75.94,75.94,75.92,75.92,200.0,51.7691,51.7691,51.7555,51.7555,200.0
2009-12-08 14:00:00,75.9,75.91,75.9,75.91,1800.0,51.7419,51.7487,51.7419,51.7487,1800.0
2009-12-08 14:30:00,75.92,75.92,75.92,75.92,800.0,51.7555,51.7555,51.7555,51.7555,800.0
2009-12-08 15:00:00,75.92,75.95,75.92,75.93,7200.0,51.7555,51.776,51.7555,51.7623,7200.0
2009-12-08 15:30:00,75.96,75.96,75.95,75.95,3300.0,51.7828,51.7828,51.776,51.776,3300.0
2009-12-09 09:30:00,75.76,75.76,75.76,75.76,0.0,51.6464,51.6464,51.6464,51.6464,0.0
2009-12-09 10:00:00,75.99,75.99,75.97,75.99,800.0,51.8032,51.8032,51.7896,51.8032,800.0
2009-12-09 10:30:00,75.96,75.96,75.96,75.96,1400.0,51.7828,51.7828,51.7828,51.7828,1400.0
2009-12-09 11:00:00,75.96,75.96,75.94,75.96,2200.0,51.7828,51.7828,51.7691,51.7828,2200.0
2009-12-09 11:30:00,75.96,75.96,75.96,75.96,300.0,51.7828,51.7828,51.7828,51.7828,300.0
2009-12-09 12:00:00,75.94,75.94,75.94,75.94,200.0,51.7691,51.7691,51.7691,51.7691,200.0
2009-12-09 12:30:00,75.94,75.94,75.94,75.94,0.0,51.7691,51.7691,51.7691,51.7691,0.0
2009-12-09 13:00:00,75.94,75.94,75.94,75.94,0.0,51.7691,51.7691,51.7691,51.7691,0.0
2009-12-09 13:30:00,75.96,75.96,75.96,75.96,100.0,51.7828,51.7828,51.7828,51.7828,100.0
2009-12-09 14:00:00,75.96,75.96,75.96,75.96,0.0,51.7828,51.7828,51.7828,51.7828,0.0
2009-12-09 14:30:00,75.95,75.96,75.95,75.96,800.0,51.776,51.7828,51.776,51.7828,800.0
2009-12-09 15:00:00,75.95,75.95,75.94,75.94,6500.0,51.776,51.776,51.7691,51.7691,6500.0
2009-12-09 15:30:00,75.94,75.94,75.94,75.94,2300.0,51.7691,51.7691,51.7691,51.7691,2300.0
2009-12-10 09:30:00,75.89,75.89,75.87,75.87,1300.0,51.7351,51.7351,51.7214,51.7214,1300.0
2009-12-10 10:00:00,75.87,75.87,75.87,75.87,1800.0,51.7214,51.7214,51.7214,51.7214,1800.0
2009-12-10 10:30:00,75.87,75.87,75.87,75.87,0.0,51.7214,51.7214,51.7214,51.7214,0.0
2009-12-10 11:00:00,75.83,75.84,75.83,75.84,400.0,51.6942,51.701,51.6942,51.701,400.0
2009-12-10 11:30:00,75.84,75.84,75.84,75.84,0.0,51.701,51.701,51.701,51.701,0.0
2009-12-10 12:00:00,75.84,75.84,75.83,75.83,800.0,51.701,51.701,51.6942,51.6942,800.0
2009-12-10 12:30:00,75.83,75.83,75.83,75.83,100.0,51.6942,51.6942,51.6942,51.6942,100.0
2009-12-10 13:00:00,75.83,75.87,75.83,75.87,8600.0,51.6942,51.7214,51.6942,51.7214,8600.0
2009-12-10 13:30:00,75.86,75.87,75.86,75.87,8200.0,51.7146,51.7214,51.7146,51.7214,8200.0
2009-12-10 14:00:00,75.92,75.92,75.92,75.92,1000.0,51.7555,51.7555,51.7555,51.7555,1000.0
2009-12-10 14:30:00,75.89,75.89,75.89,75.89,3700.0,51.7351,51.7351,51.7351,51.7351,3700.0
2009-12-10 15:00:00,75.89,75.89,75.88,75.88,4300.0,51.7351,51.7351,51.7282,51.7282,4300.0
2009-12-10 15:30:00,75.88,75.9,75.88,75.89,1700.0,51.7282,51.7419,51.7282,51.7351,1700.0
2009-12-11 09:30:00,75.93,75.93,75.83,75.87,2400.0,51.7623,51.7623,51.6942,51.7214,2400.0
2009-12-11 10:00:00,75.82,75.82,75.82,75.82,100.0,51.6873,51.6873,51.6873,51.6873,100.0
2009-12-11 10:30:00,75.83,75.84,75.83,75.83,300.0,51.6942,51.701,51.6942,51.6942,300.0
2009-12-11 11:00:00,75.84,75.85,75.84,75.85,3000.0,51.701,51.7078,51.701,51.7078,3000.0
2009-12-11 11:30:00,75.87,75.93,75.87,75.93,1000.0,51.7214,51.7623,51.7214,51.7623,1000.0
2009-12-11 12:00:00,75.89,75.89,75.86,75.87,3100.0,51.7351,51.7351,51.7146,51.7214,3100.0
2009-12-11 12:30:00,75.86,75.89,75.86,75.89,1300.0,51.7146,51.7351,51.7146,51.7351,1300.0
2009-12-11 13:00:00,75.86,75.89,75.86,75.89,200.0,51.7146,51.7351,51.7146,51.7351,200.0
2009-12-11 13:30:00,75.89,75.89,75.89,75.89,0.0,51.7351,51.7351,51.7351,51.7351,0.0
2009-12-11 14:00:00,75.9,75.9,75.9,75.9,2500.0,51.7419,51.7419,51.7419,51.7419,2500.0
2009-12-11 14:30:00,75.91,75.91,75.89,75.9,3300.0,51.7487,51.7487,51.7351,51.7419,3300.0
2009-12-11 15:00:00,75.92,75.94,75.88,75.88,1800.0,51.7555,51.7691,51.7282,51.7282,1800.0
2009-12-11 15:30:00,75.9,75.91,75.87,75.87,4100.0,51.7419,51.7487,51.7214,51.7214,4100.0
2009-12-14 09:30:00,75.97,75.98,75.91,75.91,4800.0,51.7896,51.7964,51.7487,51.7487,4800.0
2009-12-14 10:00:00,75.91,75.92,75.91,75.92,2300.0,51.7487,51.7555,51.7487,51.7555,2300.0
2009-12-14 10:30:00,75.93,75.93,75.93,75.93,200.0,51.7623,51.7623,51.7623,51.7623,200.0
2009-12-14 11:00:00,75.9,75.91,75.9,75.91,1100.0,51.7419,51.7487,51.7419,51.7487,1100.0
2009-12-14 11:30:00,75.92,75.92,75.92,75.92,1400.0,51.7555,51.7555,51.7555,51.7555,1400.0
2009-12-14 12:00:00,75.93,75.93,75.9,75.9,1300.0,51.7623,51.7623,51.7419,51.7419,1300.0
2009-12-14 12:30:00,75.91,75.91,75.89,75.89,900.0,51.7487,51.7487,51.7351,51.7351,900.0
2009-12-14 13:00:00,75.87,75.88,75.87,75.88,2500.0,51.7214,51.7282,51.7214,51.7282,2500.0
2009-12-14 13:30:00,75.88,75.88,75.88,75.88,0.0,51.7282,51.7282,51.7282,51.7282,0.0
2009-12-14 14:00:00,75.89,75.89,75.87,75.87,600.0,51.7351,51.7351,51.7214,51.7214,600.0
2009-12-14 14:30:00,75.85,75.85,75.84,75.84,700.0,51.7078,51.7078,51.701,51.701,700.0
2009-12-14 15:00:00,75.84,75.84,75.84,75.84,0.0,51.701,51.701,51.701,51.701,0.0
2009-12-14 15:30:00,75.87,75.91,75.84,75.88,11600.0,51.7214,51.7487,51.701,51.7282,11600.0
2009-12-15 09:30:00,75.58,75.76,75.54,75.71,4800.0,51.5237,51.6464,51.4965,51.6123,4800.0
2009-12-15 10:00:00,75.77,75.77,75.77,75.77,300.0,51.6533,51.6533,51.6533,51.6533,300.0
2009-12-15 10:30:00,75.71,75.71,75.71,75.71,200.0,51.6123,51.6123,51.6123,51.6123,200.0
2009-12-15 11:00:00,75.71,75.71,75.71,75.71,0.0,51.6123,51.6123,51.6123,51.6123,0.0
2009-12-15 11:30:00,75.72,75.76,75.7,75.7,14800.0,51.6192,51.6464,51.6055,51.6055,14800.0
2009-12-15 12:00:00,75.71,75.71,75.71,75.71,200.0,51.6123,51.6123,51.6123,51.6123,200.0
2009-12-15 12:30:00,75.71,75.71,75.71,75.71,0.0,51.6123,51.6123,51.6123,51.6123,0.0
2009-12-15 13:00:00,75.71,75.71,75.71,75.71,0.0,51.6123,51.6123,51.6123,51.6123,0.0
2009-12-15 13:30:00,75.74,75.77,75.74,75.76,1800.0,51.6328,51.6533,51.6328,51.6464,1800.0
2009-12-15 14:00:00,75.76,75.76,75.72,75.72,1600.0,51.6464,51.6464,51.6192,51.6192,1600.0
2009-12-15 14:30:00,75.73,75.73,75.67,75.67,800.0,51.626,51.626,51.5851,51.5851,800.0
2009-12-15 15:00:00,75.74,75.87,75.67,75.79,25300.0,51.6328,51.7214,51.5851,51.6669,25300.0
2009-12-15 15:30:00,75.77,75.78,75.75,75.75,12700.0,51.6533,51.6601,51.6396,51.6396,12700.0
2009-12-16 09:30:00,75.94,75.94,75.9,75.91,3700.0,51.7691,51.7691,51.7419,51.7487,3700.0
2009-12-16 10:00:00,75.88,75.94,75.88,75.94,138000.0,51.7282,51.7691,51.7282,51.7691,138000.0
2009-12-16 10:30:00,75.92,75.96,75.92,75.92,4000.0,51.7555,51.7828,51.7555,51.7555,4000.0
2009-12-16 11:00:00,75.93,75.93,75.93,75.93,100.0,51.7623,51.7623,51.7623,51.7623,100.0
2009-12-16 11:30:00,75.96,75.96,75.95,75.95,1100.0,51.7828,51.7828,51.776,51.776,1100.0
2009-12-16 12:00:00,75.98,75.98,75.98,75.98,100.0,51.7964,51.7964,51.7964,51.7964,100.0
2009-12-16 12:30:00,75.97,75.97,75.97,75.97,400.0,51.7896,51.7896,51.7896,51.7896,400.0
2009-12-16 13:00:00,75.96,75.96,75.95,75.95,2300.0,51.7828,51.7828,51.776,51.776,2300.0
2009-12-16 13:30:00,75.95,75.95,75.93,75.93,8200.0,51.776,51.776,51.7623,51.7623,8200.0
2009-12-16 14:00:00,75.95,76.1,75.95,76.1,800.0,51.776,51.8782,51.776,51.8782,800.0
2009-12-16 14:30:00,75.9,75.93,75.9,75.93,7700.0,51.7419,51.7623,51.7419,51.7623,7700.0
2009-12-16 15:00:00,75.95,75.95,75.94,75.94,1700.0,51.776,51.776,51.7691,51.7691,1700.0
2009-12-16 15:30:00,75.9,75.95,75.9,75.95,500.0,51.7419,51.776,51.7419,51.776,500.0
2009-12-17 09:30:00,76.03,76.06,76.02,76.06,2600.0,51.8305,51.8509,51.8237,51.8509,2600.0
2009-12-17 10:00:00,76.04,76.05,76.01,76.05,17600.0,51.8373,51.8441,51.8169,51.8441,17600.0
2009-12-17 10:30:00,76.04,76.05,76.01,76.01,3900.0,51.8373,51.8441,51.8169,51.8169,3900.0
2009-12-17 11:00:00,76.02,76.02,76.02,76.02,1100.0,51.8237,51.8237,51.8237,51.8237,1100.0
2009-12-17 11:30:00,76.02,76.02,76.02,76.02,1700.0,51.8237,51.8237,51.8237,51.8237,1700.0
2009-12-17 12:00:00,76.02,76.02,76.02,76.02,0.0,51.8237,51.8237,51.8237,51.8237,0.0
2009-12-17 12:30:00,76.02,76.02,76.02,76.02,700.0,51.8237,51.8237,51.8237,51.8237,700.0
2009-12-17 13:00:00,76.02,76.02,76.0,76.0,500.0,51.8237,51.8237,51.81,51.81,500.0
2009-12-17 13:30:00,76.02,76.05,76.0,76.05,2600.0,51.8237,51.8441,51.81,51.8441,2600.0
2009-12-17 14:00:00,76.03,76.05,76.03,76.05,400.0,51.8305,51.8441,51.8305,51.8441,400.0
2009-12-17 14:30:00,76.04,76.05,76.04,76.05,5600.0,51.8373,51.8441,51.8373,51.8441,5600.0
2009-12-17 15:00:00,76.05,76.1,76.05,76.07,13000.0,51.8441,51.8782,51.8441,51.8578,13000.0
2009-12-17 15:30:00,76.07,76.11,76.0,76.0,22300.0,51.8578,51.885,51.81,51.81,22300.0
2009-12-18 09:30:00,76.09,76.1,75.9,76.1,2400.0,51.8714,51.8782,51.7419,51.8782,2400.0
2009-12-18 10:00:00,76.0,76.0,76.0,76.0,400.0,51.81,51.81,51.81,51.81,400.0
2009-12-18 10:30:00,76.0,76.0,75.99,75.99,300.0,51.81,51.81,51.8032,51.8032,300.0
2009-12-18 11:00:00,76.0,76.01,76.0,76.01,300.0,51.81,51.8169,51.81,51.8169,300.0
2009-12-18 11:30:00,75.95,76.01,75.95,75.98,1000.0,51.776,51.8169,51.776,51.7964,1000.0
2009-12-18 12:00:00,76.01,76.01,76.0,76.0,300.0,51.8169,51.8169,51.81,51.81,300.0
2009-12-18 12:30:00,75.98,75.98,75.98,75.98,100.0,51.7964,51.7964,51.7964,51.7964,100.0
2009-12-18 13:00:00,75.95,75.99,75.92,75.99,2900.0,51.776,51.8032,51.7555,51.8032,2900.0
2009-12-18 13:30:00,75.99,75.99,75.96,75.99,900.0,51.8032,51.8032,51.7828,51.8032,900.0
2009-12-18 14:00:00,75.99,75.99,75.99,75.99,0.0,51.8032,51.8032,51.8032,51.8032,0.0
2009-12-18 14:30:00,75.97,75.97,75.97,75.97,700.0,51.7896,51.7896,51.7896,51.7896,700.0
2009-12-18 15:00:00,75.97,75.97,75.97,75.97,0.0,51.7896,51.7896,51.7896,51.7896,0.0
2009-12-18 15:30:00,75.95,75.95,75.92,75.92,1600.0,51.776,51.776,51.7555,51.7555,1600.0
2009-12-21 09:30:00,75.99,75.99,75.92,75.92,1700.0,51.8032,51.8032,51.7555,51.7555,1700.0
2009-12-21 10:00:00,75.92,75.92,75.92,75.92,0.0,51.7555,51.7555,51.7555,51.7555,0.0
2009-12-21 10:30:00,75.88,75.88,75.88,75.88,100.0,51.7282,51.7282,51.7282,51.7282,100.0
2009-12-21 11:00:00,75.88,75.88,75.88,75.88,0.0,51.7282,51.7282,51.7282,51.7282,0.0
2009-12-21 11:30:00,75.89,75.89,75.87,75.89,1400.0,51.7351,51.7351,51.7214,51.7351,1400.0
2009-12-21 12:00:00,75.86,75.86,75.86,75.86,200.0,51.7146,51.7146,51.7146,51.7146,200.0
2009-12-21 12:30:00,75.88,75.88,75.88,75.88,100.0,51.7282,51.7282,51.7282,51.7282,100.0
2009-12-21 13:00:00,75.86,75.86,75.86,75.86,100.0,51.7146,51.7146,51.7146,51.7146,100.0
2009-12-21 13:30:00,75.86,75.86,75.85,75.85,2300.0,51.7146,51.7146,51.7078,51.7078,2300.0
2009-12-21 14:00:00,75.85,75.86,75.85,75.85,2300.0,51.7078,51.7146,51.7078,51.7078,2300.0
2009-12-21 14:30:00,75.85,75.86,75.78,75.82,11200.0,51.7078,51.7146,51.6601,51.6873,11200.0
2009-12-21 15:00:00,75.83,75.83,75.77,75.82,2200.0,51.6942,51.6942,51.6533,51.6873,2200.0
2009-12-21 15:30:00,75.82,75.86,75.82,75.82,6100.0,51.6873,51.7146,51.6873,51.6873,6100.0
2009-12-22 09:30:00,75.76,75.76,75.72,75.72,7300.0,51.6464,51.6464,51.6192,51.6192,7300.0
2009-12-22 10:00:00,75.79,75.82,75.79,75.82,59000.0,51.6669,51.6873,51.6669,51.6873,59000.0
2009-12-22 10:30:00,75.82,75.82,75.82,75.82,0.0,51.6873,51.6873,51.6873,51.6873,0.0
2009-12-22 11:00:00,75.78,75.83,75.78,75.83,800.0,51.6601,51.6942,51.6601,51.6942,800.0
2009-12-22 11:30:00,75.82,75.85,75.8,75.81,3800.0,51.6873,51.7078,51.6737,51.6805,3800.0
2009-12-22 12:00:00,75.78,75.82,75.78,75.82,28900.0,51.6601,51.6873,51.6601,51.6873,28900.0
2009-12-22 12:30:00,75.84,75.84,75.81,75.84,1800.0,51.701,51.701,51.6805,51.701,1800.0
2009-12-22 13:00:00,75.7,75.83,75.7,75.8,800.0,51.6055,51.6942,51.6055,51.6737,800.0
2009-12-22 13:30:00,75.8,75.83,75.8,75.83,3200.0,51.6737,51.6942,51.6737,51.6942,3200.0
2009-12-22 14:00:00,75.82,75.83,75.77,75.8,700.0,51.6873,51.6942,51.6533,51.6737,700.0
2009-12-22 14:30:00,75.78,75.79,75.77,75.79,5700.0,51.6601,51.6669,51.6533,51.6669,5700.0
2009-12-22 15:00:00,75.81,75.81,75.78,75.78,1400.0,51.6805,51.6805,51.6601,51.6601,1400.0
2009-12-22 15:30:00,75.81,75.81,75.75,75.81,1100.0,51.6805,51.6805,51.6396,51.6805,1100.0
2009-12-23 09:30:00,75.69,75.73,75.64,75.64,18600.0,51.5987,51.626,51.5646,51.5646,18600.0
2009-12-23 10:00:00,75.67,75.79,75.64,75.71,2600.0,51.5851,51.6669,51.5646,51.6123,2600.0
2009-12-23 10:30:00,75.73,75.8,75.72,75.8,2300.0,51.626,51.6737,51.6192,51.6737,2300.0
2009-12-23 11:00:00,75.78,75.78,75.76,75.76,15500.0,51.6601,51.6601,51.6464,51.6464,15500.0
2009-12-23 11:30:00,75.77,75.77,75.74,75.74,1600.0,51.6533,51.6533,51.6328,51.6328,1600.0
2009-12-23 12:00:00,75.77,75.77,75.77,75.77,1500.0,51.6533,51.6533,51.6533,51.6533,1500.0
2009-12-23 12:30:00,75.77,75.77,75.73,75.75,13500.0,51.6533,51.6533,51.626,51.6396,13500.0
2009-12-23 13:00:00,75.75,75.75,75.75,75.75,100.0,51.6396,51.6396,51.6396,51.6396,100.0
2009-12-23 13:30:00,75.74,75.75,75.73,75.75,5000.0,51.6328,51.6396,51.626,51.6396,5000.0
2009-12-23 14:00:00,75.75,75.75,75.73,75.75,2300.0,51.6396,51.6396,51.626,51.6396,2300.0
2009-12-23 14:30:00,75.75,75.75,75.72,75.72,1500.0,51.6396,51.6396,51.6192,51.6192,1500.0
2009-12-23 15:00:00,75.72,75.72,75.72,75.72,0.0,51.6192,51.6192,51.6192,51.6192,0.0
2009-12-23 15:30:00,75.73,75.73,75.7,75.7,2200.0,51.626,51.626,51.6055,51.6055,2200.0
2009-12-24 09:30:00,75.61,75.62,75.42,75.48,3900.0,51.6597,51.6665,51.5298,51.5708,3900.0
2009-12-24 10:00:00,75.46,75.46,75.46,75.46,300.0,51.5572,51.5572,51.5572,51.5572,300.0
2009-12-24 10:30:00,75.46,75.48,75.41,75.45,6800.0,51.5572,51.5708,51.523,51.5503,6800.0
2009-12-24 11:00:00,75.45,75.45,75.42,75.44,2300.0,51.5503,51.5503,51.5298,51.5435,2300.0
2009-12-24 11:30:00,75.45,75.45,75.44,75.45,1300.0,51.5503,51.5503,51.5435,51.5503,1300.0
2009-12-24 12:00:00,75.44,75.45,75.44,75.45,400.0,51.5435,51.5503,51.5435,51.5503,400.0
2009-12-24 12:30:00,75.44,75.49,75.43,75.43,4900.0,51.5435,51.5777,51.5367,51.5367,4900.0
2009-12-28 09:30:00,75.41,75.41,75.34,75.38,2000.0,51.523,51.523,51.4752,51.5025,2000.0
2009-12-28 10:00:00,75.37,75.37,75.37,75.37,200.0,51.4957,51.4957,51.4957,51.4957,200.0
2009-12-28 10:30:00,75.37,75.38,75.37,75.38,400.0,51.4957,51.5025,51.4957,51.5025,400.0
2009-12-28 11:00:00,75.37,75.37,75.37,75.37,1600.0,51.4957,51.4957,51.4957,51.4957,1600.0
2009-12-28 11:30:00,75.37,75.37,75.37,75.37,2900.0,51.4957,51.4957,51.4957,51.4957,2900.0
2009-12-28 12:00:00,75.36,75.39,75.36,75.36,15100.0,51.4889,51.5093,51.4889,51.4889,15100.0
2009-12-28 12:30:00,75.4,75.4,75.4,75.4,500.0,51.5162,51.5162,51.5162,51.5162,500.0
2009-12-28 13:00:00,75.41,75.41,75.4,75.41,300.0,51.523,51.523,51.5162,51.523,300.0
2009-12-28 13:30:00,75.42,75.42,75.41,75.42,1800.0,51.5298,51.5298,51.523,51.5298,1800.0
2009-12-28 14:00:00,75.42,75.45,75.39,75.41,5200.0,51.5298,51.5503,51.5093,51.523,5200.0
2009-12-28 14:30:00,75.41,75.41,75.39,75.41,2400.0,51.523,51.523,51.5093,51.523,2400.0
2009-12-28 15:00:00,75.39,75.39,75.39,75.39,7800.0,51.5093,51.5093,51.5093,51.5093,7800.0
2009-12-28 15:30:00,75.39,75.41,75.38,75.38,600.0,51.5093,51.523,51.5025,51.5025,600.0
2009-12-29 09:30:00,75.38,75.4,74.24,75.3,30500.0,51.5025,51.5162,50.7236,51.4479,30500.0
2009-12-29 10:00:00,75.25,75.33,75.25,75.32,300.0,51.4137,51.4684,51.4137,51.4615,300.0
2009-12-29 10:30:00,75.4,75.4,75.34,75.34,200.0,51.5162,51.5162,51.4752,51.4752,200.0
2009-12-29 11:00:00,75.38,75.38,75.37,75.37,400.0,51.5025,51.5025,51.4957,51.4957,400.0
2009-12-29 11:30:00,75.39,75.4,75.37,75.37,800.0,51.5093,51.5162,51.4957,51.4957,800.0
2009-12-29 12:00:00,75.35,75.35,75.35,75.35,600.0,51.482,51.482,51.482,51.482,600.0
2009-12-29 12:30:00,75.34,75.34,75.34,75.34,100.0,51.4752,51.4752,51.4752,51.4752,100.0
2009-12-29 13:00:00,75.35,75.38,75.35,75.36,2400.0,51.482,51.5025,51.482,51.4889,2400.0
2009-12-29 13:30:00,75.38,75.38,75.38,75.38,1300.0,51.5025,51.5025,51.5025,51.5025,1300.0
2009-12-29 14:00:00,75.39,75.39,75.38,75.38,3200.0,51.5093,51.5093,51.5025,51.5025,3200.0
2009-12-29 14:30:00,75.39,75.39,75.38,75.39,1700.0,51.5093,51.5093,51.5025,51.5093,1700.0
2009-12-29 15:00:00,75.39,75.39,75.39,75.39,0.0,51.5093,51.5093,51.5093,51.5093,0.0
2009-12-29 15:30:00,75.4,75.4,75.38,75.39,8600.0,51.5162,51.5162,51.5025,51.5093,8600.0
2009-12-30 09:30:00,75.33,75.35,75.33,75.35,700.0,51.4684,51.482,51.4684,51.482,700.0
2009-12-30 10:00:00,75.35,75.35,75.35,75.35,0.0,51.482,51.482,51.482,51.482,0.0
2009-12-30 10:30:00,75.35,75.35,75.35,75.35,0.0,51.482,51.482,51.482,51.482,0.0
2009-12-30 11:00:00,75.35,75.35,75.35,75.35,0.0,51.482,51.482,51.482,51.482,0.0
2009-12-30 11:30:00,75.39,75.39,75.34,75.34,3300.0,51.5093,51.5093,51.4752,51.4752,3300.0
2009-12-30 12:00:00,75.37,75.38,75.37,75.37,500.0,51.4957,51.5025,51.4957,51.4957,500.0
2009-12-30 12:30:00,75.33,75.38,75.33,75.38,700.0,51.4684,51.5025,51.4684,51.5025,700.0
2009-12-30 13:00:00,75.38,75.41,75.37,75.4,5100.0,51.5025,51.523,51.4957,51.5162,5100.0
2009-12-30 13:30:00,75.39,75.4,75.38,75.38,600.0,51.5093,51.5162,51.5025,51.5025,600.0
2009-12-30 14:00:00,75.41,75.41,75.41,75.41,300.0,51.523,51.523,51.523,51.523,300.0
2009-12-30 14:30:00,75.4,75.4,75.34,75.34,700.0,51.5162,51.5162,51.4752,51.4752,700.0
2009-12-30 15:00:00,75.38,75.4,75.38,75.38,400.0,51.5025,51.5162,51.5025,51.5025,400.0
2009-12-30 15:30:00,75.38,75.41,75.38,75.4,6600.0,51.5025,51.523,51.5025,51.5162,6600.0
2009-12-31 09:30:00,75.2,75.27,75.17,75.25,2700.0,51.3795,51.4274,51.359,51.4137,2700.0
2009-12-31 10:00:00,75.25,75.25,75.25,75.25,0.0,51.4137,51.4137,51.4137,51.4137,0.0
2009-12-31 10:30:00,75.2,75.2,75.2,75.2,900.0,51.3795,51.3795,51.3795,51.3795,900.0
2009-12-31 11:00:00,75.2,75.2,75.2,75.2,200.0,51.3795,51.3795,51.3795,51.3795,200.0
2009-12-31 11:30:00,75.2,75.28,75.2,75.28,3400.0,51.3795,51.4342,51.3795,51.4342,3400.0
2009-12-31 12:00:00,75.31,75.33,75.31,75.33,1000.0,51.4547,51.4684,51.4547,51.4684,1000.0
2009-12-31 12:30:00,75.32,75.32,75.29,75.31,800.0,51.4615,51.4615,51.441,51.4547,800.0
2009-12-31 13:00:00,75.35,75.35,75.33,75.35,600.0,51.482,51.482,51.4684,51.482,600.0
2009-12-31 13:30:00,75.37,75.37,75.36,75.37,300.0,51.4957,51.4957,51.4889,51.4957,300.0
2009-12-31 14:00:00,75.35,75.37,75.34,75.36,3000.0,51.482,51.4957,51.4752,51.4889,3000.0
2009-12-31 14:30:00,75.35,75.35,75.35,75.35,600.0,51.482,51.482,51.482,51.482,600.0
2009-12-31 15:00:00,75.32,75.53,75.3,75.33,4200.0,51.4615,51.605,51.4479,51.4684,4200.0
2009-12-31 15:30:00,75.33,75.33,75.33,75.33,0.0,51.4684,51.4684,51.4684,51.4684,0.0
2010-01-04 09:30:00,75.44,75.46,75.35,75.43,2500.0,51.5435,51.5572,51.482,51.5367,2500.0
2010-01-04 10:00:00,75.38,75.49,75.38,75.4,1500.0,51.5025,51.5777,51.5025,51.5162,1500.0
2010-01-04 10:30:00,75.46,75.47,75.45,75.47,4900.0,51.5572,51.564,51.5503,51.564,4900.0
2010-01-04 11:00:00,75.46,75.51,75.45,75.45,14300.0,51.5572,51.5913,51.5503,51.5503,14300.0
2010-01-04 11:30:00,75.48,75.48,75.42,75.42,1100.0,51.5708,51.5708,51.5298,51.5298,1100.0
2010-01-04 12:00:00,75.43,75.45,75.43,75.45,1000.0,51.5367,51.5503,51.5367,51.5503,1000.0
2010-01-04 12:30:00,75.44,75.46,75.42,75.43,1100.0,51.5435,51.5572,51.5298,51.5367,1100.0
2010-01-04 13:00:00,75.46,75.46,75.46,75.46,200.0,51.5572,51.5572,51.5572,51.5572,200.0
2010-01-04 13:30:00,75.44,75.47,75.43,75.47,3100.0,51.5435,51.564,51.5367,51.564,3100.0
2010-01-04 14:00:00,75.45,75.47,75.45,75.45,1400.0,51.5503,51.564,51.5503,51.5503,1400.0
2010-01-04 14:30:00,75.48,75.49,75.45,75.49,3400.0,51.5708,51.5777,51.5503,51.5777,3400.0
2010-01-04 15:00:00,75.49,75.53,75.49,75.5,6600.0,51.5777,51.605,51.5777,51.5845,6600.0
2010-01-04 15:30:00,75.53,75.53,75.5,75.53,16400.0,51.605,51.605,51.5845,51.605,16400.0
2010-01-05 09:30:00,75.56,75.6,75.53,75.6,7100.0,51.6255,51.6528,51.605,51.6528,7100.0
2010-01-05 10:00:00,75.58,75.58,75.57,75.57,700.0,51.6392,51.6392,51.6323,51.6323,700.0
2010-01-05 10:30:00,75.55,75.58,75.55,75.57,7300.0,51.6187,51.6392,51.6187,51.6323,7300.0
2010-01-05 11:00:00,75.56,75.58,75.56,75.57,7900.0,51.6255,51.6392,51.6255,51.6323,7900.0
2010-01-05 11:30:00,75.58,75.58,75.57,75.58,5200.0,51.6392,51.6392,51.6323,51.6392,5200.0
2010-01-05 12:00:00,75.58,75.62,75.58,75.59,6900.0,51.6392,51.6665,51.6392,51.646,6900.0
2010-01-05 12:30:00,75.59,75.6,75.58,75.59,3800.0,51.646,51.6528,51.6392,51.646,3800.0
2010-01-05 13:00:00,75.59,75.61,75.55,75.6,2600.0,51.646,51.6597,51.6187,51.6528,2600.0
2010-01-05 13:30:00,75.6,75.62,75.55,75.61,6800.0,51.6528,51.6665,51.6187,51.6597,6800.0
2010-01-05 14:00:00,75.64,75.69,75.54,75.66,14600.0,51.6802,51.7143,51.6118,51.6938,14600.0
2010-01-05 14:30:00,75.61,75.61,75.59,75.59,300.0,51.6597,51.6597,51.646,51.646,300.0
2010-01-05 15:00:00,75.71,75.71,75.53,75.65,8400.0,51.728,51.728,51.605,51.687,8400.0
2010-01-05 15:30:00,75.58,75.64,75.53,75.64,1500.0,51.6392,51.6802,51.605,51.6802,1500.0
2010-01-06 09:30:00,75.78,75.78,75.62,75.64,3400.0,51.7758,51.7758,51.6665,51.6802,3400.0
2010-01-06 10:00:00,75.61,75.61,75.61,75.61,200.0,51.6597,51.6597,51.6597,51.6597,200.0
2010-01-06 10:30:00,75.6,75.62,75.6,75.61,800.0,51.6528,51.6665,51.6528,51.6597,800.0
2010-01-06 11:00:00,75.66,75.66,75.63,75.65,800.0,51.6938,51.6938,51.6733,51.687,800.0
2010-01-06 11:30:00,75.63,75.63,75.6,75.63,700.0,51.6733,51.6733,51.6528,51.6733,700.0
2010-01-06 12:00:00,75.6,75.63,75.6,75.63,400.0,51.6528,51.6733,51.6528,51.6733,400.0
2010-01-06 12:30:00,75.64,75.72,75.64,75.72,5500.0,51.6802,51.7348,51.6802,51.7348,5500.0
2010-01-06 13:00:00,75.7,75.73,75.7,75.73,400.0,51.7212,51.7416,51.7212,51.7416,400.0
2010-01-06 13:30:00,75.73,75.73,75.72,75.73,1100.0,51.7416,51.7416,51.7348,51.7416,1100.0
2010-01-06 14:00:00,75.85,75.85,75.82,75.82,700.0,51.8236,51.8236,51.8031,51.8031,700.0
2010-01-06 14:30:00,75.85,75.85,75.85,75.85,1600.0,51.8236,51.8236,51.8236,51.8236,1600.0
2010-01-06 15:00:00,75.83,75.83,75.83,75.83,300.0,51.81,51.81,51.81,51.81,300.0
2010-01-06 15:30:00,75.82,75.87,75.82,75.86,2500.0,51.8031,51.8373,51.8031,51.8305,2500.0
2010-01-07 09:30:00,75.9,75.9,75.76,75.76,1400.0,51.8578,51.8578,51.7621,51.7621,1400.0
2010-01-07 10:00:00,75.71,75.73,75.7,75.73,4100.0,51.728,51.7416,51.7212,51.7416,4100.0
2010-01-07 10:30:00,75.7,75.7,75.65,75.67,4900.0,51.7212,51.7212,51.687,51.7007,4900.0
2010-01-07 11:00:00,75.67,75.7,75.66,75.7,2300.0,51.7007,51.7212,51.6938,51.7212,2300.0
2010-01-07 11:30:00,75.7,75.7,75.7,75.7,0.0,51.7212,51.7212,51.7212,51.7212,0.0
2010-01-07 12:00:00,75.72,75.72,75.68,75.68,1900.0,51.7348,51.7348,51.7075,51.7075,1900.0
2010-01-07 12:30:00,75.69,75.74,75.69,75.74,22200.0,51.7143,51.7485,51.7143,51.7485,22200.0
2010-01-07 13:00:00,75.73,75.74,75.73,75.74,43200.0,51.7416,51.7485,51.7416,51.7485,43200.0
2010-01-07 13:30:00,75.73,75.76,75.73,75.76,30400.0,51.7416,51.7621,51.7416,51.7621,30400.0
2010-01-07 14:00:00,75.76,75.82,75.76,75.82,39600.0,51.7621,51.8031,51.7621,51.8031,39600.0
2010-01-07 14:30:00,75.81,75.81,75.8,75.81,500.0,51.7963,51.7963,51.7895,51.7963,500.0
2010-01-07 15:00:00,75.81,75.81,75.78,75.8,1000.0,51.7963,51.7963,51.7758,51.7895,1000.0
2010-01-07 15:30:00,75.8,75.81,75.79,75.81,1700.0,51.7895,51.7963,51.7826,51.7963,1700.0
2010-01-08 09:30:00,75.89,75.89,75.82,75.83,19900.0,51.851,51.851,51.8031,51.81,19900.0
2010-01-08 10:00:00,75.83,75.83,75.82,75.82,1900.0,51.81,51.81,51.8031,51.8031,1900.0
2010-01-08 10:30:00,75.82,75.83,75.82,75.82,1700.0,51.8031,51.81,51.8031,51.8031,1700.0
2010-01-08 11:00:00,75.83,75.86,75.8,75.86,4800.0,51.81,51.8305,51.7895,51.8305,4800.0
2010-01-08 11:30:00,75.86,75.86,75.86,75.86,200.0,51.8305,51.8305,51.8305,51.8305,200.0
2010-01-08 12:00:00,75.86,75.86,75.86,75.86,800.0,51.8305,51.8305,51.8305,51.8305,800.0
2010-01-08 12:30:00,75.85,75.85,75.85,75.85,1000.0,51.8236,51.8236,51.8236,51.8236,1000.0
2010-01-08 13:00:00,75.85,75.85,75.85,75.85,15900.0,51.8236,51.8236,51.8236,51.8236,15900.0
2010-01-08 13:30:00,75.88,75.88,75.87,75.87,900.0,51.8441,51.8441,51.8373,51.8373,900.0
2010-01-08 14:00:00,75.87,75.87,75.87,75.87,200.0,51.8373,51.8373,51.8373,51.8373,200.0
2010-01-08 14:30:00,75.88,75.88,75.87,75.88,3500.0,51.8441,51.8441,51.8373,51.8441,3500.0
2010-01-08 15:00:00,75.87,75.88,75.87,75.87,11400.0,51.8373,51.8441,51.8373,51.8373,11400.0
2010-01-08 15:30:00,75.87,75.88,75.85,75.87,14700.0,51.8373,51.8441,51.8236,51.8373,14700.0
2010-01-11 09:30:00,75.98,75.98,75.93,75.95,9500.0,51.9125,51.9125,51.8783,51.892,9500.0
2010-01-11 10:00:00,75.93,75.94,75.93,75.93,4500.0,51.8783,51.8851,51.8783,51.8783,4500.0
2010-01-11 10:30:00,75.93,75.93,75.93,75.93,100.0,51.8783,51.8783,51.8783,51.8783,100.0
2010-01-11 11:00:00,75.93,75.93,75.91,75.92,4000.0,51.8783,51.8783,51.8646,51.8715,4000.0
2010-01-11 11:30:00,75.92,75.92,75.92,75.92,300.0,51.8715,51.8715,51.8715,51.8715,300.0
2010-01-11 12:00:00,75.93,75.93,75.93,75.93,200.0,51.8783,51.8783,51.8783,51.8783,200.0
2010-01-11 12:30:00,75.92,75.92,75.91,75.92,1600.0,51.8715,51.8715,51.8646,51.8715,1600.0
2010-01-11 13:00:00,75.94,75.94,75.93,75.94,1800.0,51.8851,51.8851,51.8783,51.8851,1800.0
2010-01-11 13:30:00,75.93,75.95,75.93,75.95,1600.0,51.8783,51.892,51.8783,51.892,1600.0
2010-01-11 14:00:00,75.95,75.95,75.94,75.94,2300.0,51.892,51.892,51.8851,51.8851,2300.0
2010-01-11 14:30:00,75.94,75.95,75.94,75.94,2000.0,51.8851,51.892,51.8851,51.8851,2000.0
2010-01-11 15:00:00,75.97,75.97,75.94,75.94,1200.0,51.9056,51.9056,51.8851,51.8851,1200.0
2010-01-11 15:30:00,75.94,75.94,75.93,75.94,1000.0,51.8851,51.8851,51.8783,51.8851,1000.0
2010-01-12 09:30:00,76.15,76.15,76.15,76.15,5600.0,52.0286,52.0286,52.0286,52.0286,5600.0
2010-01-12 10:00:00,76.08,76.08,76.08,76.08,300.0,51.9808,51.9808,51.9808,51.9808,300.0
2010-01-12 10:30:00,76.08,76.1,76.05,76.05,1300.0,51.9808,51.9944,51.9603,51.9603,1300.0
2010-01-12 11:00:00,76.06,76.06,76.05,76.06,500.0,51.9671,51.9671,51.9603,51.9671,500.0
2010-01-12 11:30:00,76.05,76.06,76.05,76.05,1400.0,51.9603,51.9671,51.9603,51.9603,1400.0
2010-01-12 12:00:00,76.05,76.05,76.05,76.05,900.0,51.9603,51.9603,51.9603,51.9603,900.0
2010-01-12 12:30:00,76.06,76.06,76.05,76.05,1100.0,51.9671,51.9671,51.9603,51.9603,1100.0
2010-01-12 13:00:00,76.06,76.06,76.04,76.04,900.0,51.9671,51.9671,51.9535,51.9535,900.0
2010-01-12 13:30:00,76.06,76.06,76.05,76.06,1200.0,51.9671,51.9671,51.9603,51.9671,1200.0
2010-01-12 14:00:00,76.06,76.06,76.05,76.06,6300.0,51.9671,51.9671,51.9603,51.9671,6300.0
2010-01-12 14:30:00,76.05,76.06,76.01,76.03,5900.0,51.9603,51.9671,51.933,51.9466,5900.0
2010-01-12 15:00:00,75.98,75.98,75.97,75.97,1100.0,51.9125,51.9125,51.9056,51.9056,1100.0
2010-01-12 15:30:00,75.96,75.96,75.94,75.95,5200.0,51.8988,51.8988,51.8851,51.892,5200.0
2010-01-13 09:30:00,76.07,76.09,76.04,76.07,10900.0,51.9739,51.9876,51.9535,51.9739,10900.0
2010-01-13 10:00:00,76.01,76.01,75.9,75.95,6600.0,51.933,51.933,51.8578,51.892,6600.0
2010-01-13 10:30:00,75.95,75.95,75.95,75.95,500.0,51.892,51.892,51.892,51.892,500.0
2010-01-13 11:00:00,75.95,75.95,75.92,75.95,2700.0,51.892,51.892,51.8715,51.892,2700.0
2010-01-13 11:30:00,75.95,75.95,75.95,75.95,300.0,51.892,51.892,51.892,51.892,300.0
2010-01-13 12:00:00,75.94,75.95,75.94,75.94,1200.0,51.8851,51.892,51.8851,51.8851,1200.0
2010-01-13 12:30:00,75.94,75.94,75.94,75.94,200.0,51.8851,51.8851,51.8851,51.8851,200.0
2010-01-13 13:00:00,75.94,75.94,75.94,75.94,0.0,51.8851,51.8851,51.8851,51.8851,0.0
2010-01-13 13:30:00,75.94,75.95,75.94,75.95,2500.0,51.8851,51.892,51.8851,51.892,2500.0
2010-01-13 14:00:00,75.95,75.95,75.93,75.95,1600.0,51.892,51.892,51.8783,51.892,1600.0
2010-01-13 14:30:00,75.95,75.95,75.93,75.93,6800.0,51.892,51.892,51.8783,51.8783,6800.0
2010-01-13 15:00:00,75.94,75.94,75.94,75.94,3100.0,51.8851,51.8851,51.8851,51.8851,3100.0
2010-01-13 15:30:00,75.94,75.94,75.94,75.94,3200.0,51.8851,51.8851,51.8851,51.8851,3200.0
2010-01-14 09:30:00,76.26,76.26,75.96,75.96,4700.0,52.1038,52.1038,51.8988,51.8988,4700.0
2010-01-14 10:00:00,76.0,76.0,75.98,76.0,1300.0,51.9261,51.9261,51.9125,51.9261,1300.0
2010-01-14 10:30:00,75.98,76.0,75.95,75.95,1300.0,51.9125,51.9261,51.892,51.892,1300.0
2010-01-14 11:00:00,75.98,75.98,75.93,75.96,9600.0,51.9125,51.9125,51.8783,51.8988,9600.0
2010-01-14 11:30:00,75.93,75.93,75.9,75.9,9000.0,51.8783,51.8783,51.8578,51.8578,9000.0
2010-01-14 12:00:00,75.96,75.96,75.96,75.96,600.0,51.8988,51.8988,51.8988,51.8988,600.0
2010-01-14 12:30:00,75.96,75.96,75.96,75.96,600.0,51.8988,51.8988,51.8988,51.8988,600.0
2010-01-14 13:00:00,75.96,76.06,75.96,76.04,2300.0,51.8988,51.9671,51.8988,51.9535,2300.0
2010-01-14 13:30:00,76.04,76.04,76.03,76.03,800.0,51.9535,51.9535,51.9466,51.9466,800.0
2010-01-14 14:00:00,76.04,76.04,76.02,76.04,5500.0,51.9535,51.9535,51.9398,51.9535,5500.0
2010-01-14 14:30:00,76.04,76.04,76.03,76.04,1400.0,51.9535,51.9535,51.9466,51.9535,1400.0
2010-01-14 15:00:00,76.04,76.05,76.03,76.04,4800.0,51.9535,51.9603,51.9466,51.9535,4800.0
2010-01-14 15:30:00,76.04,76.21,76.04,76.13,5800.0,51.9535,52.0696,51.9535,52.0149,5800.0
2010-01-15 09:30:00,76.17,76.19,76.17,76.18,2200.0,52.0423,52.0559,52.0423,52.0491,2200.0
2010-01-15 10:00:00,76.23,76.23,76.23,76.23,600.0,52.0833,52.0833,52.0833,52.0833,600.0
2010-01-15 10:30:00,76.22,76.22,76.22,76.22,100.0,52.0764,52.0764,52.0764,52.0764,100.0
2010-01-15 11:00:00,76.22,76.22,76.22,76.22,100.0,52.0764,52.0764,52.0764,52.0764,100.0
2010-01-15 11:30:00,76.22,76.25,76.2,76.25,6900.0,52.0764,52.0969,52.0628,52.0969,6900.0
2010-01-15 12:00:00,76.22,76.22,76.22,76.22,400.0,52.0764,52.0764,52.0764,52.0764,400.0
2010-01-15 12:30:00,76.19,76.22,76.19,76.22,1000.0,52.0559,52.0764,52.0559,52.0764,1000.0
2010-01-15 13:00:00,76.23,76.24,76.2,76.24,6100.0,52.0833,52.0901,52.0628,52.0901,6100.0
2010-01-15 13:30:00,76.23,76.25,76.19,76.25,3000.0,52.0833,52.0969,52.0559,52.0969,3000.0
2010-01-15 14:00:00,76.22,76.22,76.22,76.22,500.0,52.0764,52.0764,52.0764,52.0764,500.0
2010-01-15 14:30:00,76.21,76.23,76.21,76.23,2000.0,52.0696,52.0833,52.0696,52.0833,2000.0
2010-01-15 15:00:00,76.19,76.23,76.19,76.19,8800.0,52.0559,52.0833,52.0559,52.0559,8800.0
2010-01-15 15:30:00,76.19,76.22,76.19,76.22,1300.0,52.0559,52.0764,52.0559,52.0764,1300.0
2010-01-19 09:30:00,76.05,76.05,76.0,76.02,9700.0,51.9603,51.9603,51.9261,51.9398,9700.0
2010-01-19 10:00:00,76.02,76.02,76.0,76.02,1900.0,51.9398,51.9398,51.9261,51.9398,1900.0
2010-01-19 10:30:00,76.02,76.02,76.02,76.02,900.0,51.9398,51.9398,51.9398,51.9398,900.0
2010-01-19 11:00:00,76.02,76.02,76.0,76.02,3500.0,51.9398,51.9398,51.9261,51.9398,3500.0
2010-01-19 11:30:00,76.02,76.02,76.02,76.02,700.0,51.9398,51.9398,51.9398,51.9398,700.0
2010-01-19 12:00:00,76.03,76.03,76.01,76.01,24600.0,51.9466,51.9466,51.933,51.933,24600.0
2010-01-19 12:30:00,76.03,76.03,76.0,76.01,2600.0,51.9466,51.9466,51.9261,51.933,2600.0
2010-01-19 13:00:00,76.02,76.02,76.0,76.01,8700.0,51.9398,51.9398,51.9261,51.933,8700.0
2010-01-19 13:30:00,76.0,76.01,75.95,75.95,6000.0,51.9261,51.933,51.892,51.892,6000.0
2010-01-19 14:00:00,75.98,76.01,75.96,75.96,5200.0,51.9125,51.933,51.8988,51.8988,5200.0
2010-01-19 14:30:00,76.0,76.01,75.94,75.94,5300.0,51.9261,51.933,51.8851,51.8851,5300.0
2010-01-19 15:00:00,75.98,75.99,75.94,75.95,6100.0,51.9125,51.9193,51.8851,51.892,6100.0
2010-01-19 15:30:00,75.95,75.95,75.9,75.95,8700.0,51.892,51.892,51.8578,51.892,8700.0
2010-01-20 09:30:00,76.13,76.13,76.11,76.11,2100.0,52.0149,52.0149,52.0013,52.0013,2100.0
2010-01-20 10:00:00,76.1,76.12,76.1,76.12,2700.0,51.9944,52.0081,51.9944,52.0081,2700.0
2010-01-20 10:30:00,76.11,76.11,76.11,76.11,1400.0,52.0013,52.0013,52.0013,52.0013,1400.0
2010-01-20 11:00:00,76.11,76.11,76.11,76.11,800.0,52.0013,52.0013,52.0013,52.0013,800.0
2010-01-20 11:30:00,76.11,76.11,76.09,76.1,4800.0,52.0013,52.0013,51.9876,51.9944,4800.0
2010-01-20 12:00:00,76.1,76.11,76.1,76.11,21200.0,51.9944,52.0013,51.9944,52.0013,21200.0
2010-01-20 12:30:00,76.09,76.14,76.09,76.14,44000.0,51.9876,52.0218,51.9876,52.0218,44000.0
2010-01-20 13:00:00,76.15,76.15,76.07,76.1,3100.0,52.0286,52.0286,51.9739,51.9944,3100.0
2010-01-20 13:30:00,76.1,76.15,76.07,76.07,20200.0,51.9944,52.0286,51.9739,51.9739,20200.0
2010-01-20 14:00:00,76.13,76.16,76.09,76.09,59700.0,52.0149,52.0354,51.9876,51.9876,59700.0
2010-01-20 14:30:00,76.09,76.09,76.08,76.08,900.0,51.9876,51.9876,51.9808,51.9808,900.0
2010-01-20 15:00:00,76.08,76.08,76.08,76.08,1700.0,51.9808,51.9808,51.9808,51.9808,1700.0
2010-01-20 15:30:00,76.08,76.08,76.08,76.08,4200.0,51.9808,51.9808,51.9808,51.9808,4200.0
2010-01-21 09:30:00,76.15,76.18,76.01,76.04,50400.0,52.0286,52.0491,51.933,51.9535,50400.0
2010-01-21 10:00:00,76.09,76.1,76.09,76.1,500.0,51.9876,51.9944,51.9876,51.9944,500.0
2010-01-21 10:30:00,76.1,76.1,76.1,76.1,3200.0,51.9944,51.9944,51.9944,51.9944,3200.0
2010-01-21 11:00:00,76.1,76.15,76.08,76.15,25400.0,51.9944,52.0286,51.9808,52.0286,25400.0
2010-01-21 11:30:00,76.14,76.15,76.1,76.15,3200.0,52.0218,52.0286,51.9944,52.0286,3200.0
2010-01-21 12:00:00,76.15,76.15,76.11,76.11,1400.0,52.0286,52.0286,52.0013,52.0013,1400.0
2010-01-21 12:30:00,76.1,76.12,76.1,76.12,1600.0,51.9944,52.0081,51.9944,52.0081,1600.0
2010-01-21 13:00:00,76.12,76.12,76.12,76.12,100.0,52.0081,52.0081,52.0081,52.0081,100.0
2010-01-21 13:30:00,76.12,76.12,76.12,76.12,1500.0,52.0081,52.0081,52.0081,52.0081,1500.0
2010-01-21 14:00:00,76.12,76.2,76.12,76.2,10900.0,52.0081,52.0628,52.0081,52.0628,10900.0
2010-01-21 14:30:00,76.18,76.18,76.17,76.18,3000.0,52.0491,52.0491,52.0423,52.0491,3000.0
2010-01-21 15:00:00,76.17,76.19,76.17,76.19,300.0,52.0423,52.0559,52.0423,52.0559,300.0
2010-01-21 15:30:00,76.19,76.23,76.17,76.18,28000.0,52.0559,52.0833,52.0423,52.0491,28000.0
2010-01-22 09:30:00,76.17,76.17,76.15,76.16,15900.0,52.0423,52.0423,52.0286,52.0354,15900.0
2010-01-22 10:00:00,76.16,76.16,76.16,76.16,1900.0,52.0354,52.0354,52.0354,52.0354,1900.0
2010-01-22 10:30:00,76.15,76.16,76.15,76.16,4100.0,52.0286,52.0354,52.0286,52.0354,4100.0
2010-01-22 11:00:00,76.15,76.16,76.14,76.16,5800.0,52.0286,52.0354,52.0218,52.0354,5800.0
2010-01-22 11:30:00,76.16,76.16,76.16,76.16,1500.0,52.0354,52.0354,52.0354,52.0354,1500.0
2010-01-22 12:00:00,76.16,76.16,76.16,76.16,2200.0,52.0354,52.0354,52.0354,52.0354,2200.0
2010-01-22 12:30:00,76.15,76.16,76.14,76.15,12000.0,52.0286,52.0354,52.0218,52.0286,12000.0
2010-01-22 13:00:00,76.14,76.16,76.14,76.16,700.0,52.0218,52.0354,52.0218,52.0354,700.0
2010-01-22 13:30:00,76.15,76.18,76.15,76.18,18300.0,52.0286,52.0491,52.0286,52.0491,18300.0
2010-01-22 14:00:00,76.16,76.16,76.16,76.16,300.0,52.0354,52.0354,52.0354,52.0354,300.0
2010-01-22 14:30:00,76.17,76.18,76.15,76.18,700.0,52.0423,52.0491,52.0286,52.0491,700.0
2010-01-22 15:00:00,76.18,76.18,76.15,76.18,2000.0,52.0491,52.0491,52.0286,52.0491,2000.0
2010-01-22 15:30:00,76.17,76.18,76.16,76.17,1600.0,52.0423,52.0491,52.0354,52.0423,1600.0
2010-01-25 09:30:00,76.26,76.26,76.24,76.24,2200.0,52.1038,52.1038,52.0901,52.0901,2200.0
2010-01-25 10:00:00,76.22,76.22,76.22,76.22,200.0,52.0764,52.0764,52.0764,52.0764,200.0
2010-01-25 10:30:00,76.21,76.21,76.21,76.21,1600.0,52.0696,52.0696,52.0696,52.0696,1600.0
2010-01-25 11:00:00,76.19,76.19,76.18,76.18,1100.0,52.0559,52.0559,52.0491,52.0491,1100.0
2010-01-25 11:30:00,76.17,76.18,76.17,76.17,700.0,52.0423,52.0491,52.0423,52.0423,700.0
2010-01-25 12:00:00,76.17,76.17,76.17,76.17,1400.0,52.0423,52.0423,52.0423,52.0423,1400.0
2010-01-25 12:30:00,76.17,76.17,76.16,76.17,2900.0,52.0423,52.0423,52.0354,52.0423,2900.0
2010-01-25 13:00:00,76.17,76.17,76.16,76.16,900.0,52.0423,52.0423,52.0354,52.0354,900.0
2010-01-25 13:30:00,76.16,76.17,76.15,76.15,1900.0,52.0354,52.0423,52.0286,52.0286,1900.0
2010-01-25 14:00:00,76.15,76.18,76.15,76.18,1300.0,52.0286,52.0491,52.0286,52.0491,1300.0
2010-01-25 14:30:00,76.17,76.18,76.16,76.17,26500.0,52.0423,52.0491,52.0354,52.0423,26500.0
2010-01-25 15:00:00,76.18,76.18,76.18,76.18,700.0,52.0491,52.0491,52.0491,52.0491,700.0
2010-01-25 15:30:00,76.18,76.18,76.18,76.18,2100.0,52.0491,52.0491,52.0491,52.0491,2100.0
2010-01-26 09:30:00,76.21,76.23,76.15,76.16,29700.0,52.0696,52.0833,52.0286,52.0354,29700.0
2010-01-26 10:00:00,76.18,76.21,76.12,76.12,24000.0,52.0491,52.0696,52.0081,52.0081,24000.0
2010-01-26 10:30:00,76.21,76.21,76.11,76.16,12400.0,52.0696,52.0696,52.0013,52.0354,12400.0
2010-01-26 11:00:00,76.17,76.2,76.13,76.13,6400.0,52.0423,52.0628,52.0149,52.0149,6400.0
2010-01-26 11:30:00,76.18,76.18,76.13,76.16,32100.0,52.0491,52.0491,52.0149,52.0354,32100.0
2010-01-26 12:00:00,76.16,76.16,76.13,76.15,12400.0,52.0354,52.0354,52.0149,52.0286,12400.0
2010-01-26 12:30:00,76.15,76.16,76.15,76.16,6900.0,52.0286,52.0354,52.0286,52.0354,6900.0
2010-01-26 13:00:00,76.15,76.16,76.14,76.16,29700.0,52.0286,52.0354,52.0218,52.0354,29700.0
2010-01-26 13:30:00,76.16,76.16,76.15,76.15,2500.0,52.0354,52.0354,52.0286,52.0286,2500.0
2010-01-26 14:00:00,76.14,76.16,76.14,76.16,1000.0,52.0218,52.0354,52.0218,52.0354,1000.0
2010-01-26 14:30:00,76.16,76.16,76.16,76.16,8400.0,52.0354,52.0354,52.0354,52.0354,8400.0
2010-01-26 15:00:00,76.15,76.17,76.15,76.16,4400.0,52.0286,52.0423,52.0286,52.0354,4400.0
2010-01-26 15:30:00,76.17,76.17,76.15,76.17,7200.0,52.0423,52.0423,52.0286,52.0423,7200.0
2010-01-27 09:30:00,76.19,76.19,76.15,76.18,3100.0,52.0559,52.0559,52.0286,52.0491,3100.0
2010-01-27 10:00:00,76.18,76.18,76.17,76.18,3200.0,52.0491,52.0491,52.0423,52.0491,3200.0
2010-01-27 10:30:00,76.17,76.17,76.16,76.17,1900.0,52.0423,52.0423,52.0354,52.0423,1900.0
2010-01-27 11:00:00,76.17,76.17,76.15,76.16,2700.0,52.0423,52.0423,52.0286,52.0354,2700.0
2010-01-27 11:30:00,76.16,76.16,76.12,76.14,2400.0,52.0354,52.0354,52.0081,52.0218,2400.0
2010-01-27 12:00:00,76.14,76.14,76.13,76.13,2200.0,52.0218,52.0218,52.0149,52.0149,2200.0
2010-01-27 12:30:00,76.13,76.13,76.12,76.13,400.0,52.0149,52.0149,52.0081,52.0149,400.0
2010-01-27 13:00:00,76.14,76.15,76.14,76.15,3000.0,52.0218,52.0286,52.0218,52.0286,3000.0
2010-01-27 13:30:00,76.15,76.16,76.14,76.16,19200.0,52.0286,52.0354,52.0218,52.0354,19200.0
2010-01-27 14:00:00,76.16,76.17,76.09,76.09,12800.0,52.0354,52.0423,51.9876,51.9876,12800.0
2010-01-27 14:30:00,76.09,76.11,76.03,76.08,5000.0,51.9876,52.0013,51.9466,51.9808,5000.0
2010-01-27 15:00:00,76.08,76.12,76.05,76.05,11100.0,51.9808,52.0081,51.9603,51.9603,11100.0
2010-01-27 15:30:00,76.05,76.1,76.04,76.08,4600.0,51.9603,51.9944,51.9535,51.9808,4600.0
2010-01-28 09:30:00,76.13,76.13,76.0,76.02,5000.0,52.0149,52.0149,51.9261,51.9398,5000.0
2010-01-28 10:00:00,76.02,76.02,76.0,76.02,2900.0,51.9398,51.9398,51.9261,51.9398,2900.0
2010-01-28 10:30:00,76.02,76.02,76.01,76.02,1800.0,51.9398,51.9398,51.933,51.9398,1800.0
2010-01-28 11:00:00,76.02,76.02,76.02,76.02,3000.0,51.9398,51.9398,51.9398,51.9398,3000.0
2010-01-28 11:30:00,76.02,76.05,76.02,76.04,3000.0,51.9398,51.9603,51.9398,51.9535,3000.0
2010-01-28 12:00:00,76.03,76.04,76.03,76.04,2800.0,51.9466,51.9535,51.9466,51.9535,2800.0
2010-01-28 12:30:00,76.04,76.04,76.03,76.04,1900.0,51.9535,51.9535,51.9466,51.9535,1900.0
2010-01-28 13:00:00,76.04,76.04,76.03,76.03,7000.0,51.9535,51.9535,51.9466,51.9466,7000.0
2010-01-28 13:30:00,76.03,76.03,76.03,76.03,3400.0,51.9466,51.9466,51.9466,51.9466,3400.0
2010-01-28 14:00:00,76.03,76.05,76.03,76.05,3300.0,51.9466,51.9603,51.9466,51.9603,3300.0
2010-01-28 14:30:00,76.04,76.05,76.03,76.04,15200.0,51.9535,51.9603,51.9466,51.9535,15200.0
2010-01-28 15:00:00,76.04,76.05,76.04,76.05,16800.0,51.9535,51.9603,51.9535,51.9603,16800.0
2010-01-28 15:30:00,76.05,76.05,76.03,76.05,9100.0,51.9603,51.9603,51.9466,51.9603,9100.0
2010-01-29 09:30:00,75.88,76.01,75.88,75.9,7600.0,51.9308,52.0198,51.9308,51.9445,7600.0
2010-01-29 10:00:00,75.91,75.91,75.89,75.89,1100.0,51.9513,51.9513,51.9376,51.9376,1100.0
2010-01-29 10:30:00,75.87,75.89,75.87,75.89,1400.0,51.924,51.9376,51.924,51.9376,1400.0
2010-01-29 11:00:00,75.89,75.89,75.89,75.89,1300.0,51.9376,51.9376,51.9376,51.9376,1300.0
2010-01-29 11:30:00,75.88,75.89,75.88,75.89,5400.0,51.9308,51.9376,51.9308,51.9376,5400.0
2010-01-29 12:00:00,75.9,75.98,75.9,75.98,2100.0,51.9445,51.9992,51.9445,51.9992,2100.0
2010-01-29 12:30:00,75.98,75.98,75.97,75.97,2000.0,51.9992,51.9992,51.9924,51.9924,2000.0
2010-01-29 13:00:00,75.95,75.97,75.95,75.97,1400.0,51.9787,51.9924,51.9787,51.9924,1400.0
2010-01-29 13:30:00,75.97,75.98,75.96,75.98,4400.0,51.9924,51.9992,51.9856,51.9992,4400.0
2010-01-29 14:00:00,75.98,76.02,75.98,76.0,2900.0,51.9992,52.0266,51.9992,52.0129,2900.0
2010-01-29 14:30:00,75.94,76.0,75.94,76.0,200.0,51.9719,52.0129,51.9719,52.0129,200.0
2010-01-29 15:00:00,76.01,76.02,76.0,76.01,3100.0,52.0198,52.0266,52.0129,52.0198,3100.0
2010-01-29 15:30:00,76.02,76.02,75.97,75.97,900.0,52.0266,52.0266,51.9924,51.9924,900.0
2010-02-01 09:30:00,76.16,76.16,76.03,76.04,1300.0,52.1224,52.1224,52.0335,52.0403,1300.0
2010-02-01 10:00:00,76.03,76.03,75.97,75.97,1900.0,52.0335,52.0335,51.9924,51.9924,1900.0
2010-02-01 10:30:00,75.98,75.98,75.97,75.97,1600.0,51.9992,51.9992,51.9924,51.9924,1600.0
2010-02-01 11:00:00,75.95,75.96,75.94,75.94,1900.0,51.9787,51.9856,51.9719,51.9719,1900.0
2010-02-01 11:30:00,75.96,75.96,75.94,75.94,400.0,51.9856,51.9856,51.9719,51.9719,400.0
2010-02-01 12:00:00,75.95,75.95,75.93,75.93,2700.0,51.9787,51.9787,51.965,51.965,2700.0
2010-02-01 12:30:00,75.95,75.95,75.95,75.95,500.0,51.9787,51.9787,51.9787,51.9787,500.0
2010-02-01 13:00:00,75.96,75.96,75.96,75.96,100.0,51.9856,51.9856,51.9856,51.9856,100.0
2010-02-01 13:30:00,75.95,75.97,75.95,75.97,2400.0,51.9787,51.9924,51.9787,51.9924,2400.0
2010-02-01 14:00:00,75.96,75.97,75.96,75.97,1300.0,51.9856,51.9924,51.9856,51.9924,1300.0
2010-02-01 14:30:00,75.97,75.97,75.97,75.97,4800.0,51.9924,51.9924,51.9924,51.9924,4800.0
2010-02-01 15:00:00,75.97,75.99,75.97,75.99,2500.0,51.9924,52.0061,51.9924,52.0061,2500.0
2010-02-01 15:30:00,75.99,76.0,75.99,76.0,2800.0,52.0061,52.0129,52.0061,52.0129,2800.0
2010-02-02 09:30:00,75.99,75.99,75.97,75.99,2200.0,52.0061,52.0061,51.9924,52.0061,2200.0
2010-02-02 10:00:00,75.99,76.0,75.98,75.98,600.0,52.0061,52.0129,51.9992,51.9992,600.0
2010-02-02 10:30:00,75.98,75.98,75.98,75.98,800.0,51.9992,51.9992,51.9992,51.9992,800.0
2010-02-02 11:00:00,75.96,75.96,75.96,75.96,100.0,51.9856,51.9856,51.9856,51.9856,100.0
2010-02-02 11:30:00,75.96,75.98,75.95,75.97,1400.0,51.9856,51.9992,51.9787,51.9924,1400.0
2010-02-02 12:00:00,75.97,75.98,75.97,75.98,9000.0,51.9924,51.9992,51.9924,51.9992,9000.0
2010-02-02 12:30:00,75.97,75.97,75.97,75.97,400.0,51.9924,51.9924,51.9924,51.9924,400.0
2010-02-02 13:00:00,75.97,75.97,75.96,75.96,2100.0,51.9924,51.9924,51.9856,51.9856,2100.0
2010-02-02 13:30:00,75.97,75.97,75.95,75.96,4400.0,51.9924,51.9924,51.9787,51.9856,4400.0
2010-02-02 14:00:00,75.97,75.97,75.97,75.97,1100.0,51.9924,51.9924,51.9924,51.9924,1100.0
2010-02-02 14:30:00,75.97,75.97,75.95,75.96,6700.0,51.9924,51.9924,51.9787,51.9856,6700.0
2010-02-02 15:00:00,75.94,75.98,75.94,75.97,2400.0,51.9719,51.9992,51.9719,51.9924,2400.0
2010-02-02 15:30:00,75.97,75.98,75.91,75.98,8600.0,51.9924,51.9992,51.9513,51.9992,8600.0
2010-02-03 09:30:00,75.94,75.94,75.88,75.88,5500.0,51.9719,51.9719,51.9308,51.9308,5500.0
2010-02-03 10:00:00,75.87,75.91,75.87,75.91,1500.0,51.924,51.9513,51.924,51.9513,1500.0
2010-02-03 10:30:00,75.91,75.91,75.91,75.91,100.0,51.9513,51.9513,51.9513,51.9513,100.0
2010-02-03 11:00:00,75.91,75.94,75.91,75.94,2400.0,51.9513,51.9719,51.9513,51.9719,2400.0
2010-02-03 11:30:00,75.93,75.95,75.93,75.95,3600.0,51.965,51.9787,51.965,51.9787,3600.0
2010-02-03 12:00:00,75.95,75.95,75.95,75.95,3500.0,51.9787,51.9787,51.9787,51.9787,3500.0
2010-02-03 12:30:00,75.95,75.95,75.94,75.94,7100.0,51.9787,51.9787,51.9719,51.9719,7100.0
2010-02-03 13:00:00,75.94,75.94,75.92,75.92,4000.0,51.9719,51.9719,51.9582,51.9582,4000.0
2010-02-03 13:30:00,75.93,75.93,75.92,75.92,2200.0,51.965,51.965,51.9582,51.9582,2200.0
2010-02-03 14:00:00,75.92,75.94,75.92,75.93,2900.0,51.9582,51.9719,51.9582,51.965,2900.0
2010-02-03 14:30:00,75.92,75.93,75.92,75.93,300.0,51.9582,51.965,51.9582,51.965,300.0
2010-02-03 15:00:00,75.93,75.94,75.93,75.93,3800.0,51.965,51.9719,51.965,51.965,3800.0
2010-02-03 15:30:00,75.93,75.94,75.93,75.93,11500.0,51.965,51.9719,51.965,51.965,11500.0
2010-02-04 09:30:00,76.09,76.09,75.99,75.99,1700.0,52.0745,52.0745,52.0061,52.0061,1700.0
2010-02-04 10:00:00,76.0,76.0,76.0,76.0,500.0,52.0129,52.0129,52.0129,52.0129,500.0
2010-02-04 10:30:00,76.01,76.01,75.97,75.97,400.0,52.0198,52.0198,51.9924,51.9924,400.0
2010-02-04 11:00:00,75.98,75.98,75.98,75.98,100.0,51.9992,51.9992,51.9992,51.9992,100.0
2010-02-04 11:30:00,75.98,76.03,75.98,76.02,700.0,51.9992,52.0335,51.9992,52.0266,700.0
2010-02-04 12:00:00,76.02,76.02,76.02,76.02,400.0,52.0266,52.0266,52.0266,52.0266,400.0
2010-02-04 12:30:00,76.02,76.02,76.02,76.02,200.0,52.0266,52.0266,52.0266,52.0266,200.0
2010-02-04 13:00:00,76.02,76.02,76.02,76.02,0.0,52.0266,52.0266,52.0266,52.0266,0.0
2010-02-04 13:30:00,76.02,76.06,76.02,76.06,3300.0,52.0266,52.054,52.0266,52.054,3300.0
2010-02-04 14:00:00,76.06,76.06,76.04,76.04,1500.0,52.054,52.054,52.0403,52.0403,1500.0
2010-02-04 14:30:00,76.04,76.04,76.03,76.04,500.0,52.0403,52.0403,52.0335,52.0403,500.0
2010-02-04 15:00:00,76.04,76.04,76.03,76.04,3000.0,52.0403,52.0403,52.0335,52.0403,3000.0
2010-02-04 15:30:00,76.04,76.11,76.04,76.1,9200.0,52.0403,52.0882,52.0403,52.0814,9200.0
2010-02-05 09:30:00,76.23,76.23,75.94,76.14,14700.0,52.1703,52.1703,51.9719,52.1087,14700.0
2010-02-05 10:00:00,76.16,76.16,76.16,76.16,400.0,52.1224,52.1224,52.1224,52.1224,400.0
2010-02-05 10:30:00,76.14,76.14,76.13,76.14,11000.0,52.1087,52.1087,52.1019,52.1087,11000.0
2010-02-05 11:00:00,76.15,76.15,76.15,76.15,8300.0,52.1156,52.1156,52.1156,52.1156,8300.0
2010-02-05 11:30:00,76.15,76.22,76.15,76.19,4600.0,52.1156,52.1635,52.1156,52.143,4600.0
2010-02-05 12:00:00,76.19,76.21,76.18,76.18,1800.0,52.143,52.1566,52.1361,52.1361,1800.0
2010-02-05 12:30:00,76.2,76.2,76.2,76.2,200.0,52.1498,52.1498,52.1498,52.1498,200.0
2010-02-05 13:00:00,76.22,76.22,76.21,76.21,600.0,52.1635,52.1635,52.1566,52.1566,600.0
2010-02-05 13:30:00,76.24,76.26,76.12,76.12,6400.0,52.1772,52.1909,52.0951,52.0951,6400.0
2010-02-05 14:00:00,76.15,76.16,76.09,76.09,11200.0,52.1156,52.1224,52.0745,52.0745,11200.0
2010-02-05 14:30:00,76.07,76.07,76.07,76.07,100.0,52.0608,52.0608,52.0608,52.0608,100.0
2010-02-05 15:00:00,76.11,76.11,76.06,76.1,3500.0,52.0882,52.0882,52.054,52.0814,3500.0
2010-02-05 15:30:00,76.1,76.1,76.06,76.09,3000.0,52.0814,52.0814,52.054,52.0745,3000.0
2010-02-08 09:30:00,76.2,76.2,75.91,76.01,19700.0,52.1498,52.1498,51.9513,52.0198,19700.0
2010-02-08 10:00:00,75.97,75.97,75.97,75.97,600.0,51.9924,51.9924,51.9924,51.9924,600.0
2010-02-08 10:30:00,76.0,76.0,75.96,75.99,1300.0,52.0129,52.0129,51.9856,52.0061,1300.0
2010-02-08 11:00:00,75.96,75.96,75.96,75.96,500.0,51.9856,51.9856,51.9856,51.9856,500.0
2010-02-08 11:30:00,75.97,75.97,75.97,75.97,200.0,51.9924,51.9924,51.9924,51.9924,200.0
2010-02-08 12:00:00,75.97,76.03,75.97,76.03,800.0,51.9924,52.0335,51.9924,52.0335,800.0
2010-02-08 12:30:00,76.03,76.03,75.95,76.01,2100.0,52.0335,52.0335,51.9787,52.0198,2100.0
2010-02-08 13:00:00,76.02,76.02,76.0,76.0,900.0,52.0266,52.0266,52.0129,52.0129,900.0
2010-02-08 13:30:00,76.0,76.06,76.0,76.0,1900.0,52.0129,52.054,52.0129,52.0129,1900.0
2010-02-08 14:00:00,76.06,76.06,76.03,76.05,2700.0,52.054,52.054,52.0335,52.0471,2700.0
2010-02-08 14:30:00,76.05,76.05,76.05,76.05,0.0,52.0471,52.0471,52.0471,52.0471,0.0
2010-02-08 15:00:00,76.07,76.08,76.05,76.07,1700.0,52.0608,52.0677,52.0471,52.0608,1700.0
2010-02-08 15:30:00,76.07,76.07,76.07,76.07,600.0,52.0608,52.0608,52.0608,52.0608,600.0
2010-02-09 09:30:00,76.03,76.04,76.03,76.03,3200.0,52.0335,52.0403,52.0335,52.0335,3200.0
2010-02-09 10:00:00,76.03,76.05,76.01,76.03,1900.0,52.0335,52.0471,52.0198,52.0335,1900.0
2010-02-09 10:30:00,76.03,76.05,76.03,76.05,6200.0,52.0335,52.0471,52.0335,52.0471,6200.0
2010-02-09 11:00:00,76.05,76.06,76.01,76.01,14100.0,52.0471,52.054,52.0198,52.0198,14100.0
2010-02-09 11:30:00,76.04,76.05,76.0,76.0,19000.0,52.0403,52.0471,52.0129,52.0129,19000.0
2010-02-09 12:00:00,75.98,75.98,75.97,75.97,1100.0,51.9992,51.9992,51.9924,51.9924,1100.0
2010-02-09 12:30:00,76.0,76.0,76.0,76.0,200.0,52.0129,52.0129,52.0129,52.0129,200.0
2010-02-09 13:00:00,75.99,76.0,75.97,75.99,2700.0,52.0061,52.0129,51.9924,52.0061,2700.0
2010-02-09 13:30:00,75.99,75.99,75.96,75.97,4100.0,52.0061,52.0061,51.9856,51.9924,4100.0
2010-02-09 14:00:00,75.97,75.99,75.97,75.99,1000.0,51.9924,52.0061,51.9924,52.0061,1000.0
2010-02-09 14:30:00,75.99,75.99,75.98,75.98,800.0,52.0061,52.0061,51.9992,51.9992,800.0
2010-02-09 15:00:00,76.0,76.0,76.0,76.0,1200.0,52.0129,52.0129,52.0129,52.0129,1200.0
2010-02-09 15:30:00,76.0,76.0,75.95,76.0,5700.0,52.0129,52.0129,51.9787,52.0129,5700.0
2010-02-10 09:30:00,76.04,76.04,75.91,75.91,18900.0,52.0403,52.0403,51.9513,51.9513,18900.0
2010-02-10 10:00:00,75.97,75.97,75.97,75.97,100.0,51.9924,51.9924,51.9924,51.9924,100.0
2010-02-10 10:30:00,75.98,75.98,75.9,75.93,7600.0,51.9992,51.9992,51.9445,51.965,7600.0
2010-02-10 11:00:00,75.9,75.9,75.86,75.86,4700.0,51.9445,51.9445,51.9171,51.9171,4700.0
2010-02-10 11:30:00,75.89,75.95,75.86,75.95,1600.0,51.9376,51.9787,51.9171,51.9787,1600.0
2010-02-10 12:00:00,75.95,75.95,75.89,75.89,2500.0,51.9787,51.9787,51.9376,51.9376,2500.0
2010-02-10 12:30:00,75.92,75.93,75.92,75.93,2600.0,51.9582,51.965,51.9582,51.965,2600.0
2010-02-10 13:00:00,75.86,75.92,75.86,75.87,1800.0,51.9171,51.9582,51.9171,51.924,1800.0
2010-02-10 13:30:00,75.85,75.85,75.75,75.8,5100.0,51.9103,51.9103,51.8418,51.8761,5100.0
2010-02-10 14:00:00,75.8,75.8,75.8,75.8,600.0,51.8761,51.8761,51.8761,51.8761,600.0
2010-02-10 14:30:00,75.8,75.94,75.8,75.91,4200.0,51.8761,51.9719,51.8761,51.9513,4200.0
2010-02-10 15:00:00,75.9,75.92,75.88,75.9,3000.0,51.9445,51.9582,51.9308,51.9445,3000.0
2010-02-10 15:30:00,75.86,75.92,75.86,75.92,1200.0,51.9171,51.9582,51.9171,51.9582,1200.0
2010-02-11 09:30:00,75.92,75.92,75.91,75.91,400.0,51.9582,51.9582,51.9513,51.9513,400.0
2010-02-11 10:00:00,75.91,75.91,75.85,75.9,3400.0,51.9513,51.9513,51.9103,51.9445,3400.0
2010-02-11 10:30:00,75.9,75.9,75.82,75.82,300.0,51.9445,51.9445,51.8897,51.8897,300.0
2010-02-11 11:00:00,75.83,75.9,75.83,75.9,700.0,51.8966,51.9445,51.8966,51.9445,700.0
2010-02-11 11:30:00,75.81,75.9,75.8,75.8,7900.0,51.8829,51.9445,51.8761,51.8761,7900.0
2010-02-11 12:00:00,75.87,75.87,75.86,75.86,7200.0,51.924,51.924,51.9171,51.9171,7200.0
2010-02-11 12:30:00,75.88,75.88,75.82,75.82,9700.0,51.9308,51.9308,51.8897,51.8897,9700.0
2010-02-11 13:00:00,75.81,75.87,75.81,75.87,500.0,51.8829,51.924,51.8829,51.924,500.0
2010-02-11 13:30:00,75.88,75.9,75.84,75.9,3100.0,51.9308,51.9445,51.9034,51.9445,3100.0
2010-02-11 14:00:00,75.84,75.87,75.84,75.86,600.0,51.9034,51.924,51.9034,51.9171,600.0
2010-02-11 14:30:00,75.83,75.89,75.83,75.87,6800.0,51.8966,51.9376,51.8966,51.924,6800.0
2010-02-11 15:00:00,75.86,75.87,75.82,75.84,7700.0,51.9171,51.924,51.8897,51.9034,7700.0
2010-02-11 15:30:00,75.86,75.87,75.85,75.85,18600.0,51.9171,51.924,51.9103,51.9103,18600.0
2010-02-12 09:30:00,76.08,76.08,75.91,75.96,400.0,52.0677,52.0677,51.9513,51.9856,400.0
2010-02-12 10:00:00,75.98,75.98,75.94,75.95,1700.0,51.9992,51.9992,51.9719,51.9787,1700.0
2010-02-12 10:30:00,75.95,75.95,75.95,75.95,0.0,51.9787,51.9787,51.9787,51.9787,0.0
2010-02-12 11:00:00,75.96,75.97,75.95,75.95,700.0,51.9856,51.9924,51.9787,51.9787,700.0
2010-02-12 11:30:00,75.95,75.95,75.95,75.95,0.0,51.9787,51.9787,51.9787,51.9787,0.0
2010-02-12 12:00:00,75.96,75.96,75.95,75.95,1100.0,51.9856,51.9856,51.9787,51.9787,1100.0
2010-02-12 12:30:00,75.97,75.97,75.96,75.96,500.0,51.9924,51.9924,51.9856,51.9856,500.0
2010-02-12 13:00:00,75.97,75.97,75.97,75.97,300.0,51.9924,51.9924,51.9924,51.9924,300.0
2010-02-12 13:30:00,75.97,75.97,75.97,75.97,0.0,51.9924,51.9924,51.9924,51.9924,0.0
2010-02-12 14:00:00,75.97,75.97,75.93,75.94,8400.0,51.9924,51.9924,51.965,51.9719,8400.0
2010-02-12 14:30:00,75.93,75.95,75.93,75.94,4300.0,51.965,51.9787,51.965,51.9719,4300.0
2010-02-12 15:00:00,75.93,75.96,75.93,75.96,1800.0,51.965,51.9856,51.965,51.9856,1800.0
2010-02-12 15:30:00,75.95,75.96,75.93,75.93,3100.0,51.9787,51.9856,51.965,51.965,3100.0
2010-02-16 09:30:00,75.95,75.95,75.9,75.91,7100.0,51.9787,51.9787,51.9445,51.9513,7100.0
2010-02-16 10:00:00,75.89,75.92,75.89,75.92,3300.0,51.9376,51.9582,51.9376,51.9582,3300.0
2010-02-16 10:30:00,75.91,75.91,75.9,75.91,4000.0,51.9513,51.9513,51.9445,51.9513,4000.0
2010-02-16 11:00:00,75.91,75.91,75.9,75.91,2400.0,51.9513,51.9513,51.9445,51.9513,2400.0
2010-02-16 11:30:00,75.91,75.95,75.9,75.9,8800.0,51.9513,51.9787,51.9445,51.9445,8800.0
2010-02-16 12:00:00,75.91,75.91,75.91,75.91,1100.0,51.9513,51.9513,51.9513,51.9513,1100.0
2010-02-16 12:30:00,75.91,75.93,75.9,75.9,3100.0,51.9513,51.965,51.9445,51.9445,3100.0
2010-02-16 13:00:00,75.91,75.94,75.91,75.94,900.0,51.9513,51.9719,51.9513,51.9719,900.0
2010-02-16 13:30:00,75.93,75.98,75.93,75.96,11700.0,51.965,51.9992,51.965,51.9856,11700.0
2010-02-16 14:00:00,75.93,75.93,75.92,75.93,1200.0,51.965,51.965,51.9582,51.965,1200.0
2010-02-16 14:30:00,75.93,75.98,75.93,75.95,2000.0,51.965,51.9992,51.965,51.9787,2000.0
2010-02-16 15:00:00,75.95,75.98,75.95,75.97,6600.0,51.9787,51.9992,51.9787,51.9924,6600.0
2010-02-16 15:30:00,75.97,75.97,75.85,75.93,19300.0,51.9924,51.9924,51.9103,51.965,19300.0
2010-02-17 09:30:00,75.97,75.97,75.87,75.94,4200.0,51.9924,51.9924,51.924,51.9719,4200.0
2010-02-17 10:00:00,75.94,75.95,75.9,75.93,6000.0,51.9719,51.9787,51.9445,51.965,6000.0
2010-02-17 10:30:00,75.93,75.95,75.85,75.91,19700.0,51.965,51.9787,51.9103,51.9513,19700.0
2010-02-17 11:00:00,75.89,75.89,75.85,75.85,2900.0,51.9376,51.9376,51.9103,51.9103,2900.0
2010-02-17 11:30:00,75.93,75.93,75.86,75.93,11800.0,51.965,51.965,51.9171,51.965,11800.0
2010-02-17 12:00:00,75.93,75.93,75.93,75.93,300.0,51.965,51.965,51.965,51.965,300.0
2010-02-17 12:30:00,75.93,75.95,75.89,75.89,8400.0,51.965,51.9787,51.9376,51.9376,8400.0
2010-02-17 13:00:00,75.88,75.92,75.87,75.9,4800.0,51.9308,51.9582,51.924,51.9445,4800.0
2010-02-17 13:30:00,75.89,75.9,75.89,75.9,700.0,51.9376,51.9445,51.9376,51.9445,700.0
2010-02-17 14:00:00,75.84,75.91,75.84,75.91,3400.0,51.9034,51.9513,51.9034,51.9513,3400.0
2010-02-17 14:30:00,75.91,75.92,75.85,75.87,2200.0,51.9513,51.9582,51.9103,51.924,2200.0
2010-02-17 15:00:00,75.87,75.89,75.86,75.86,5400.0,51.924,51.9376,51.9171,51.9171,5400.0
2010-02-17 15:30:00,75.85,75.9,75.85,75.9,900.0,51.9103,51.9445,51.9103,51.9445,900.0
2010-02-18 09:30:00,75.99,75.99,75.9,75.91,3800.0,52.0061,52.0061,51.9445,51.9513,3800.0
2010-02-18 10:00:00,75.9,75.9,75.88,75.88,1800.0,51.9445,51.9445,51.9308,51.9308,1800.0
2010-02-18 10:30:00,75.89,75.89,75.86,75.86,1500.0,51.9376,51.9376,51.9171,51.9171,1500.0
2010-02-18 11:00:00,75.83,75.83,75.8,75.8,500.0,51.8966,51.8966,51.8761,51.8761,500.0
2010-02-18 11:30:00,75.82,75.83,75.82,75.82,2200.0,51.8897,51.8966,51.8897,51.8897,2200.0
2010-02-18 12:00:00,75.82,75.84,75.82,75.83,3200.0,51.8897,51.9034,51.8897,51.8966,3200.0
2010-02-18 12:30:00,75.84,75.84,75.81,75.81,7300.0,51.9034,51.9034,51.8829,51.8829,7300.0
2010-02-18 13:00:00,75.84,75.84,75.8,75.8,2700.0,51.9034,51.9034,51.8761,51.8761,2700.0
2010-02-18 13:30:00,75.8,75.84,75.8,75.83,4800.0,51.8761,51.9034,51.8761,51.8966,4800.0
2010-02-18 14:00:00,75.81,75.82,75.8,75.8,3700.0,51.8829,51.8897,51.8761,51.8761,3700.0
2010-02-18 14:30:00,75.8,75.82,75.8,75.81,6500.0,51.8761,51.8897,51.8761,51.8829,6500.0
2010-02-18 15:00:00,75.82,75.84,75.8,75.83,10100.0,51.8897,51.9034,51.8761,51.8966,10100.0
2010-02-18 15:30:00,75.83,75.84,75.83,75.84,4400.0,51.8966,51.9034,51.8966,51.9034,4400.0
2010-02-19 09:30:00,75.86,75.86,75.8,75.81,3700.0,51.9171,51.9171,51.8761,51.8829,3700.0
2010-02-19 10:00:00,75.81,75.81,75.81,75.81,0.0,51.8829,51.8829,51.8829,51.8829,0.0
2010-02-19 10:30:00,75.8,75.8,75.75,75.76,9600.0,51.8761,51.8761,51.8418,51.8487,9600.0
2010-02-19 11:00:00,75.75,75.75,75.74,75.74,500.0,51.8418,51.8418,51.835,51.835,500.0
2010-02-19 11:30:00,75.75,75.75,75.75,75.75,900.0,51.8418,51.8418,51.8418,51.8418,900.0
2010-02-19 12:00:00,75.75,75.78,75.75,75.78,700.0,51.8418,51.8624,51.8418,51.8624,700.0
2010-02-19 12:30:00,75.78,75.85,75.74,75.85,18100.0,51.8624,51.9103,51.835,51.9103,18100.0
2010-02-19 13:00:00,75.8,75.83,75.8,75.8,4000.0,51.8761,51.8966,51.8761,51.8761,4000.0
2010-02-19 13:30:00,75.85,75.85,75.79,75.8,2400.0,51.9103,51.9103,51.8692,51.8761,2400.0
2010-02-19 14:00:00,75.81,75.82,75.79,75.79,1800.0,51.8829,51.8897,51.8692,51.8692,1800.0
2010-02-19 14:30:00,75.85,75.85,75.77,75.77,2200.0,51.9103,51.9103,51.8555,51.8555,2200.0
2010-02-19 15:00:00,75.76,75.86,75.76,75.82,2300.0,51.8487,51.9171,51.8487,51.8897,2300.0
2010-02-19 15:30:00,75.86,75.86,75.82,75.83,4700.0,51.9171,51.9171,51.8897,51.8966,4700.0
2010-02-22 09:30:00,75.99,76.0,75.81,75.85,7900.0,52.0061,52.0129,51.8829,51.9103,7900.0
2010-02-22 10:00:00,75.81,75.82,75.81,75.82,700.0,51.8829,51.8897,51.8829,51.8897,700.0
2010-02-22 10:30:00,75.82,75.82,75.82,75.82,300.0,51.8897,51.8897,51.8897,51.8897,300.0
2010-02-22 11:00:00,75.82,75.91,75.82,75.87,3600.0,51.8897,51.9513,51.8897,51.924,3600.0
2010-02-22 11:30:00,75.84,75.9,75.83,75.89,3300.0,51.9034,51.9445,51.8966,51.9376,3300.0
2010-02-22 12:00:00,75.89,75.98,75.87,75.91,21200.0,51.9376,51.9992,51.924,51.9513,21200.0
2010-02-22 12:30:00,75.89,75.98,75.89,75.98,2400.0,51.9376,51.9992,51.9376,51.9992,2400.0
2010-02-22 13:00:00,75.97,75.97,75.97,75.97,500.0,51.9924,51.9924,51.9924,51.9924,500.0
2010-02-22 13:30:00,75.93,75.97,75.87,75.97,2300.0,51.965,51.9924,51.924,51.9924,2300.0
2010-02-22 14:00:00,75.99,75.99,75.85,75.9,3500.0,52.0061,52.0061,51.9103,51.9445,3500.0
2010-02-22 14:30:00,75.9,75.97,75.85,75.92,1800.0,51.9445,51.9924,51.9103,51.9582,1800.0
2010-02-22 15:00:00,75.95,75.97,75.85,75.85,5100.0,51.9787,51.9924,51.9103,51.9103,5100.0
2010-02-22 15:30:00,75.91,75.97,75.85,75.96,3100.0,51.9513,51.9924,51.9103,51.9856,3100.0
2010-02-23 09:30:00,75.99,76.0,75.96,75.96,20900.0,52.0061,52.0129,51.9856,51.9856,20900.0
2010-02-23 10:00:00,75.97,75.97,75.97,75.97,200.0,51.9924,51.9924,51.9924,51.9924,200.0
2010-02-23 10:30:00,75.98,76.03,75.95,75.95,2100.0,51.9992,52.0335,51.9787,51.9787,2100.0
2010-02-23 11:00:00,76.0,76.04,75.96,76.03,4600.0,52.0129,52.0403,51.9856,52.0335,4600.0
2010-02-23 11:30:00,76.03,76.03,76.01,76.01,300.0,52.0335,52.0335,52.0198,52.0198,300.0
2010-02-23 12:00:00,76.04,76.04,76.0,76.0,2200.0,52.0403,52.0403,52.0129,52.0129,2200.0
2010-02-23 12:30:00,76.01,76.01,76.0,76.01,1600.0,52.0198,52.0198,52.0129,52.0198,1600.0
2010-02-23 13:00:00,76.03,76.03,76.0,76.03,800.0,52.0335,52.0335,52.0129,52.0335,800.0
2010-02-23 13:30:00,76.03,76.03,76.0,76.03,3800.0,52.0335,52.0335,52.0129,52.0335,3800.0
2010-02-23 14:00:00,76.05,76.05,76.04,76.04,300.0,52.0471,52.0471,52.0403,52.0403,300.0
2010-02-23 14:30:00,76.05,76.05,76.05,76.05,700.0,52.0471,52.0471,52.0471,52.0471,700.0
2010-02-23 15:00:00,76.05,76.07,76.01,76.03,7800.0,52.0471,52.0608,52.0198,52.0335,7800.0
2010-02-23 15:30:00,76.07,76.07,76.02,76.06,3400.0,52.0608,52.0608,52.0266,52.054,3400.0
2010-02-24 09:30:00,76.01,76.08,76.0,76.01,2100.0,52.0198,52.0677,52.0129,52.0198,2100.0
2010-02-24 10:00:00,76.07,76.11,76.07,76.11,300.0,52.0608,52.0882,52.0608,52.0882,300.0
2010-02-24 10:30:00,76.08,76.12,76.05,76.05,4800.0,52.0677,52.0951,52.0471,52.0471,4800.0
2010-02-24 11:00:00,76.1,76.1,76.1,76.1,300.0,52.0814,52.0814,52.0814,52.0814,300.0
2010-02-24 11:30:00,76.06,76.11,76.05,76.1,800.0,52.054,52.0882,52.0471,52.0814,800.0
2010-02-24 12:00:00,76.11,76.12,76.05,76.11,4700.0,52.0882,52.0951,52.0471,52.0882,4700.0
2010-02-24 12:30:00,76.12,76.13,76.05,76.08,3700.0,52.0951,52.1019,52.0471,52.0677,3700.0
2010-02-24 13:00:00,76.08,76.13,76.07,76.07,4800.0,52.0677,52.1019,52.0608,52.0608,4800.0
2010-02-24 13:30:00,76.08,76.13,76.05,76.05,27900.0,52.0677,52.1019,52.0471,52.0471,27900.0
2010-02-24 14:00:00,76.1,76.11,76.1,76.11,1800.0,52.0814,52.0882,52.0814,52.0882,1800.0
2010-02-24 14:30:00,76.11,76.11,76.11,76.11,3000.0,52.0882,52.0882,52.0882,52.0882,3000.0
2010-02-24 15:00:00,76.07,76.11,76.07,76.09,3800.0,52.0608,52.0882,52.0608,52.0745,3800.0
2010-02-24 15:30:00,76.1,76.13,76.04,76.13,11800.0,52.0814,52.1019,52.0403,52.1019,11800.0
2010-02-25 09:30:00,76.22,76.22,76.15,76.15,1700.0,52.1635,52.1635,52.1156,52.1156,1700.0
2010-02-25 10:00:00,76.15,76.15,76.15,76.15,100.0,52.1156,52.1156,52.1156,52.1156,100.0
2010-02-25 10:30:00,76.14,76.14,76.08,76.1,1500.0,52.1087,52.1087,52.0677,52.0814,1500.0
2010-02-25 11:00:00,76.11,76.12,76.06,76.1,2800.0,52.0882,52.0951,52.054,52.0814,2800.0
2010-02-25 11:30:00,76.11,76.13,76.08,76.13,1200.0,52.0882,52.1019,52.0677,52.1019,1200.0
2010-02-25 12:00:00,76.13,76.14,76.1,76.1,1100.0,52.1019,52.1087,52.0814,52.0814,1100.0
2010-02-25 12:30:00,76.14,76.14,76.1,76.1,5100.0,52.1087,52.1087,52.0814,52.0814,5100.0
2010-02-25 13:00:00,76.12,76.14,76.12,76.14,2100.0,52.0951,52.1087,52.0951,52.1087,2100.0
2010-02-25 13:30:00,76.14,76.14,76.09,76.12,1900.0,52.1087,52.1087,52.0745,52.0951,1900.0
2010-02-25 14:00:00,76.12,76.13,76.11,76.11,1600.0,52.0951,52.1019,52.0882,52.0882,1600.0
2010-02-25 14:30:00,76.14,76.14,76.1,76.14,4400.0,52.1087,52.1087,52.0814,52.1087,4400.0
2010-02-25 15:00:00,76.14,76.14,76.13,76.13,2500.0,52.1087,52.1087,52.1019,52.1019,2500.0
2010-02-25 15:30:00,76.14,76.14,76.12,76.14,9000.0,52.1087,52.1087,52.0951,52.1087,9000.0
2010-02-26 09:30:00,76.11,76.11,76.01,76.05,3900.0,52.1751,52.1751,52.1066,52.134,3900.0
2010-02-26 10:00:00,76.05,76.07,76.05,76.06,1900.0,52.134,52.1477,52.134,52.1408,1900.0
2010-02-26 10:30:00,76.07,76.07,76.06,76.07,600.0,52.1477,52.1477,52.1408,52.1477,600.0
2010-02-26 11:00:00,76.08,76.08,76.04,76.04,25200.0,52.1545,52.1545,52.1271,52.1271,25200.0
2010-02-26 11:30:00,76.03,76.03,76.03,76.03,2200.0,52.1203,52.1203,52.1203,52.1203,2200.0
2010-02-26 12:00:00,76.04,76.06,76.03,76.05,1600.0,52.1271,52.1408,52.1203,52.134,1600.0
2010-02-26 12:30:00,76.08,76.12,76.05,76.05,3000.0,52.1545,52.182,52.134,52.134,3000.0
2010-02-26 13:00:00,76.06,76.12,76.05,76.05,8400.0,52.1408,52.182,52.134,52.134,8400.0
2010-02-26 13:30:00,76.08,76.09,76.08,76.08,3800.0,52.1545,52.1614,52.1545,52.1545,3800.0
2010-02-26 14:00:00,76.08,76.12,76.08,76.12,5500.0,52.1545,52.182,52.1545,52.182,5500.0
2010-02-26 14:30:00,76.12,76.13,76.11,76.13,800.0,52.182,52.1888,52.1751,52.1888,800.0
2010-02-26 15:00:00,76.09,76.13,76.08,76.13,13600.0,52.1614,52.1888,52.1545,52.1888,13600.0
2010-02-26 15:30:00,76.11,76.15,76.11,76.12,14100.0,52.1751,52.2025,52.1751,52.182,14100.0
2010-03-01 09:30:00,76.24,76.24,76.1,76.1,2500.0,52.2642,52.2642,52.1683,52.1683,2500.0
2010-03-01 10:00:00,76.16,76.16,76.15,76.16,500.0,52.2094,52.2094,52.2025,52.2094,500.0
2010-03-01 10:30:00,76.15,76.15,76.11,76.11,300.0,52.2025,52.2025,52.1751,52.1751,300.0
2010-03-01 11:00:00,76.1,76.12,76.09,76.09,1400.0,52.1683,52.182,52.1614,52.1614,1400.0
2010-03-01 11:30:00,76.1,76.1,76.09,76.1,2100.0,52.1683,52.1683,52.1614,52.1683,2100.0
2010-03-01 12:00:00,76.14,76.14,76.08,76.13,5100.0,52.1957,52.1957,52.1545,52.1888,5100.0
2010-03-01 12:30:00,76.12,76.12,76.12,76.12,1300.0,52.182,52.182,52.182,52.182,1300.0
2010-03-01 13:00:00,76.12,76.12,76.1,76.12,2100.0,52.182,52.182,52.1683,52.182,2100.0
2010-03-01 13:30:00,76.12,76.12,76.11,76.12,2800.0,52.182,52.182,52.1751,52.182,2800.0
2010-03-01 14:00:00,76.1,76.13,76.1,76.13,4100.0,52.1683,52.1888,52.1683,52.1888,4100.0
2010-03-01 14:30:00,76.13,76.13,76.13,76.13,2800.0,52.1888,52.1888,52.1888,52.1888,2800.0
2010-03-01 15:00:00,76.13,76.14,76.13,76.14,4200.0,52.1888,52.1957,52.1888,52.1957,4200.0
2010-03-01 15:30:00,76.14,76.15,76.14,76.15,13300.0,52.1957,52.2025,52.1957,52.2025,13300.0
2010-03-02 09:30:00,76.24,76.24,76.15,76.17,6700.0,52.2642,52.2642,52.2025,52.2162,6700.0
2010-03-02 10:00:00,76.17,76.17,76.15,76.15,2600.0,52.2162,52.2162,52.2025,52.2025,2600.0
2010-03-02 10:30:00,76.15,76.15,76.15,76.15,1600.0,52.2025,52.2025,52.2025,52.2025,1600.0
2010-03-02 11:00:00,76.15,76.15,76.12,76.12,1800.0,52.2025,52.2025,52.182,52.182,1800.0
2010-03-02 11:30:00,76.13,76.14,76.13,76.14,4800.0,52.1888,52.1957,52.1888,52.1957,4800.0
2010-03-02 12:00:00,76.14,76.14,76.12,76.14,6000.0,52.1957,52.1957,52.182,52.1957,6000.0
2010-03-02 12:30:00,76.14,76.15,76.14,76.15,7000.0,52.1957,52.2025,52.1957,52.2025,7000.0
2010-03-02 13:00:00,76.15,76.15,76.11,76.11,500.0,52.2025,52.2025,52.1751,52.1751,500.0
2010-03-02 13:30:00,76.15,76.15,76.15,76.15,600.0,52.2025,52.2025,52.2025,52.2025,600.0
2010-03-02 14:00:00,76.15,76.16,76.15,76.16,1400.0,52.2025,52.2094,52.2025,52.2094,1400.0
2010-03-02 14:30:00,76.16,76.16,76.16,76.16,2000.0,52.2094,52.2094,52.2094,52.2094,2000.0
2010-03-02 15:00:00,76.16,76.17,76.16,76.17,2900.0,52.2094,52.2162,52.2094,52.2162,2900.0
2010-03-02 15:30:00,76.19,76.19,76.19,76.19,2900.0,52.23,52.23,52.23,52.23,2900.0
2010-03-03 09:30:00,76.19,76.19,76.19,76.19,300.0,52.23,52.23,52.23,52.23,300.0
2010-03-03 10:00:00,76.19,76.19,76.19,76.19,2400.0,52.23,52.23,52.23,52.23,2400.0
2010-03-03 10:30:00,76.19,76.19,76.16,76.16,2200.0,52.23,52.23,52.2094,52.2094,2200.0
2010-03-03 11:00:00,76.18,76.19,76.18,76.19,1300.0,52.2231,52.23,52.2231,52.23,1300.0
2010-03-03 11:30:00,76.15,76.19,76.15,76.19,200.0,52.2025,52.23,52.2025,52.23,200.0
2010-03-03 12:00:00,76.17,76.18,76.17,76.18,1100.0,52.2162,52.2231,52.2162,52.2231,1100.0
2010-03-03 12:30:00,76.19,76.19,76.18,76.19,1600.0,52.23,52.23,52.2231,52.23,1600.0
2010-03-03 13:00:00,76.19,76.19,76.19,76.19,1800.0,52.23,52.23,52.23,52.23,1800.0
2010-03-03 13:30:00,76.19,76.19,76.18,76.19,2500.0,52.23,52.23,52.2231,52.23,2500.0
2010-03-03 14:00:00,76.19,76.19,76.17,76.19,800.0,52.23,52.23,52.2162,52.23,800.0
2010-03-03 14:30:00,76.19,76.2,76.19,76.2,6100.0,52.23,52.2368,52.23,52.2368,6100.0
2010-03-03 15:00:00,76.2,76.21,76.2,76.21,7500.0,52.2368,52.2437,52.2368,52.2437,7500.0
2010-03-03 15:30:00,76.21,76.21,76.21,76.21,1400.0,52.2437,52.2437,52.2437,52.2437,1400.0
2010-03-04 09:30:00,76.23,76.23,76.21,76.22,1100.0,52.2574,52.2574,52.2437,52.2505,1100.0
2010-03-04 10:00:00,76.22,76.22,76.22,76.22,0.0,52.2505,52.2505,52.2505,52.2505,0.0
2010-03-04 10:30:00,76.22,76.22,76.2,76.22,1000.0,52.2505,52.2505,52.2368,52.2505,1000.0
2010-03-04 11:00:00,76.17,76.23,76.17,76.23,6100.0,52.2162,52.2574,52.2162,52.2574,6100.0
2010-03-04 11:30:00,76.19,76.21,76.19,76.21,400.0,52.23,52.2437,52.23,52.2437,400.0
2010-03-04 12:00:00,76.2,76.2,76.2,76.2,200.0,52.2368,52.2368,52.2368,52.2368,200.0
2010-03-04 12:30:00,76.18,76.23,76.18,76.2,6800.0,52.2231,52.2574,52.2231,52.2368,6800.0
2010-03-04 13:00:00,76.22,76.23,76.22,76.23,2300.0,52.2505,52.2574,52.2505,52.2574,2300.0
2010-03-04 13:30:00,76.23,76.23,76.2,76.22,1800.0,52.2574,52.2574,52.2368,52.2505,1800.0
2010-03-04 14:00:00,76.23,76.23,76.21,76.21,1100.0,52.2574,52.2574,52.2437,52.2437,1100.0
2010-03-04 14:30:00,76.21,76.22,76.18,76.18,2100.0,52.2437,52.2505,52.2231,52.2231,2100.0
2010-03-04 15:00:00,76.21,76.23,76.21,76.23,2500.0,52.2437,52.2574,52.2437,52.2574,2500.0
2010-03-04 15:30:00,76.2,76.22,76.2,76.21,2800.0,52.2368,52.2505,52.2368,52.2437,2800.0
2010-03-05 09:30:00,76.2,76.2,76.16,76.16,6100.0,52.2368,52.2368,52.2094,52.2094,6100.0
2010-03-05 10:00:00,76.17,76.18,76.16,76.18,3200.0,52.2162,52.2231,52.2094,52.2231,3200.0
2010-03-05 10:30:00,76.17,76.17,76.15,76.16,500.0,52.2162,52.2162,52.2025,52.2094,500.0
2010-03-05 11:00:00,76.15,76.15,76.14,76.14,2000.0,52.2025,52.2025,52.1957,52.1957,2000.0
2010-03-05 11:30:00,76.15,76.15,76.15,76.15,400.0,52.2025,52.2025,52.2025,52.2025,400.0
2010-03-05 12:00:00,76.14,76.16,76.14,76.16,2200.0,52.1957,52.2094,52.1957,52.2094,2200.0
2010-03-05 12:30:00,76.14,76.15,76.11,76.15,1800.0,52.1957,52.2025,52.1751,52.2025,1800.0
2010-03-05 13:00:00,76.12,76.17,76.12,76.15,1100.0,52.182,52.2162,52.182,52.2025,1100.0
2010-03-05 13:30:00,76.14,76.17,76.12,76.12,1700.0,52.1957,52.2162,52.182,52.182,1700.0
2010-03-05 14:00:00,76.17,76.17,76.13,76.16,400.0,52.2162,52.2162,52.1888,52.2094,400.0
2010-03-05 14:30:00,76.16,76.19,76.13,76.14,9400.0,52.2094,52.23,52.1888,52.1957,9400.0
2010-03-05 15:00:00,76.19,76.19,76.15,76.18,6300.0,52.23,52.23,52.2025,52.2231,6300.0
2010-03-05 15:30:00,76.21,76.21,76.18,76.18,900.0,52.2437,52.2437,52.2231,52.2231,900.0
2010-03-08 09:30:00,76.15,76.16,76.12,76.12,6600.0,52.2025,52.2094,52.182,52.182,6600.0
2010-03-08 10:00:00,76.16,76.16,76.14,76.14,5900.0,52.2094,52.2094,52.1957,52.1957,5900.0
2010-03-08 10:30:00,76.15,76.16,76.13,76.16,1500.0,52.2025,52.2094,52.1888,52.2094,1500.0
2010-03-08 11:00:00,76.16,76.16,76.16,76.16,0.0,52.2094,52.2094,52.2094,52.2094,0.0
2010-03-08 11:30:00,76.14,76.14,76.14,76.14,100.0,52.1957,52.1957,52.1957,52.1957,100.0
2010-03-08 12:00:00,76.14,76.14,76.14,76.14,900.0,52.1957,52.1957,52.1957,52.1957,900.0
2010-03-08 12:30:00,76.14,76.14,76.14,76.14,0.0,52.1957,52.1957,52.1957,52.1957,0.0
2010-03-08 13:00:00,76.14,76.14,76.14,76.14,600.0,52.1957,52.1957,52.1957,52.1957,600.0
2010-03-08 13:30:00,76.14,76.16,76.14,76.16,800.0,52.1957,52.2094,52.1957,52.2094,800.0
2010-03-08 14:00:00,76.16,76.16,76.16,76.16,300.0,52.2094,52.2094,52.2094,52.2094,300.0
2010-03-08 14:30:00,76.16,76.16,76.12,76.12,3900.0,52.2094,52.2094,52.182,52.182,3900.0
2010-03-08 15:00:00,76.13,76.17,76.13,76.17,1800.0,52.1888,52.2162,52.1888,52.2162,1800.0
2010-03-08 15:30:00,76.17,76.17,76.12,76.13,2900.0,52.2162,52.2162,52.182,52.1888,2900.0
2010-03-09 09:30:00,76.11,76.11,76.11,76.11,500.0,52.1751,52.1751,52.1751,52.1751,500.0
2010-03-09 10:00:00,76.11,76.11,76.11,76.11,0.0,52.1751,52.1751,52.1751,52.1751,0.0
2010-03-09 10:30:00,76.17,76.18,76.13,76.13,700.0,52.2162,52.2231,52.1888,52.1888,700.0
2010-03-09 11:00:00,76.16,76.16,76.16,76.16,100.0,52.2094,52.2094,52.2094,52.2094,100.0
2010-03-09 11:30:00,76.15,76.15,76.15,76.15,100.0,52.2025,52.2025,52.2025,52.2025,100.0
2010-03-09 12:00:00,76.16,76.17,76.15,76.17,3100.0,52.2094,52.2162,52.2025,52.2162,3100.0
2010-03-09 12:30:00,76.12,76.12,76.1,76.1,2300.0,52.182,52.182,52.1683,52.1683,2300.0
2010-03-09 13:00:00,76.15,76.15,76.14,76.14,200.0,52.2025,52.2025,52.1957,52.1957,200.0
2010-03-09 13:30:00,76.16,76.17,76.15,76.17,4600.0,52.2094,52.2162,52.2025,52.2162,4600.0
2010-03-09 14:00:00,76.12,76.17,76.12,76.17,1300.0,52.182,52.2162,52.182,52.2162,1300.0
2010-03-09 14:30:00,76.17,76.17,76.16,76.17,2400.0,52.2162,52.2162,52.2094,52.2162,2400.0
2010-03-09 15:00:00,76.17,76.17,76.17,76.17,0.0,52.2162,52.2162,52.2162,52.2162,0.0
2010-03-09 15:30:00,76.17,76.19,76.17,76.19,1700.0,52.2162,52.23,52.2162,52.23,1700.0
2010-03-10 09:30:00,76.23,76.23,76.19,76.22,2600.0,52.2574,52.2574,52.23,52.2505,2600.0
2010-03-10 10:00:00,76.22,76.22,76.19,76.2,1400.0,52.2505,52.2505,52.23,52.2368,1400.0
2010-03-10 10:30:00,76.19,76.2,76.18,76.2,5100.0,52.23,52.2368,52.2231,52.2368,5100.0
2010-03-10 11:00:00,76.18,76.2,76.16,76.2,2600.0,52.2231,52.2368,52.2094,52.2368,2600.0
2010-03-10 11:30:00,76.2,76.2,76.18,76.18,200.0,52.2368,52.2368,52.2231,52.2231,200.0
2010-03-10 12:00:00,76.19,76.19,76.18,76.19,1900.0,52.23,52.23,52.2231,52.23,1900.0
2010-03-10 12:30:00,76.19,76.19,76.17,76.17,500.0,52.23,52.23,52.2162,52.2162,500.0
2010-03-10 13:00:00,76.19,76.19,76.18,76.18,300.0,52.23,52.23,52.2231,52.2231,300.0
2010-03-10 13:30:00,76.19,76.19,76.19,76.19,2600.0,52.23,52.23,52.23,52.23,2600.0
2010-03-10 14:00:00,76.19,76.19,76.19,76.19,3200.0,52.23,52.23,52.23,52.23,3200.0
2010-03-10 14:30:00,76.19,76.19,76.19,76.19,2700.0,52.23,52.23,52.23,52.23,2700.0
2010-03-10 15:00:00,76.19,76.2,76.17,76.18,5100.0,52.23,52.2368,52.2162,52.2231,5100.0
2010-03-10 15:30:00,76.19,76.2,76.19,76.19,2100.0,52.23,52.2368,52.23,52.23,2100.0
2010-03-11 09:30:00,76.18,76.18,76.16,76.17,3300.0,52.2231,52.2231,52.2094,52.2162,3300.0
2010-03-11 10:00:00,76.18,76.18,76.15,76.15,6200.0,52.2231,52.2231,52.2025,52.2025,6200.0
2010-03-11 10:30:00,76.17,76.17,76.15,76.15,11400.0,52.2162,52.2162,52.2025,52.2025,11400.0
2010-03-11 11:00:00,76.14,76.15,76.11,76.14,4700.0,52.1957,52.2025,52.1751,52.1957,4700.0
2010-03-11 11:30:00,76.11,76.14,76.11,76.14,900.0,52.1751,52.1957,52.1751,52.1957,900.0
2010-03-11 12:00:00,76.12,76.12,76.12,76.12,1000.0,52.182,52.182,52.182,52.182,1000.0
2010-03-11 12:30:00,76.17,76.18,76.17,76.17,2200.0,52.2162,52.2231,52.2162,52.2162,2200.0
2010-03-11 13:00:00,76.18,76.18,76.15,76.18,1300.0,52.2231,52.2231,52.2025,52.2231,1300.0
2010-03-11 13:30:00,76.17,76.17,76.14,76.15,2300.0,52.2162,52.2162,52.1957,52.2025,2300.0
2010-03-11 14:00:00,76.15,76.17,76.13,76.17,1900.0,52.2025,52.2162,52.1888,52.2162,1900.0
2010-03-11 14:30:00,76.17,76.17,76.17,76.17,600.0,52.2162,52.2162,52.2162,52.2162,600.0
2010-03-11 15:00:00,76.17,76.17,76.13,76.16,4100.0,52.2162,52.2162,52.1888,52.2094,4100.0
2010-03-11 15:30:00,76.16,76.17,76.13,76.17,5900.0,52.2094,52.2162,52.1888,52.2162,5900.0
2010-03-12 09:30:00,76.14,76.14,76.02,76.04,24500.0,52.1957,52.1957,52.1134,52.1271,24500.0
2010-03-12 10:00:00,76.13,76.13,76.13,76.13,100.0,52.1888,52.1888,52.1888,52.1888,100.0
2010-03-12 10:30:00,76.14,76.15,76.09,76.09,2200.0,52.1957,52.2025,52.1614,52.1614,2200.0
2010-03-12 11:00:00,76.15,76.15,76.11,76.11,1500.0,52.2025,52.2025,52.1751,52.1751,1500.0
2010-03-12 11:30:00,76.13,76.16,76.11,76.12,2400.0,52.1888,52.2094,52.1751,52.182,2400.0
2010-03-12 12:00:00,76.16,76.16,76.15,76.15,2300.0,52.2094,52.2094,52.2025,52.2025,2300.0
2010-03-12 12:30:00,76.18,76.18,76.18,76.18,500.0,52.2231,52.2231,52.2231,52.2231,500.0
2010-03-12 13:00:00,76.16,76.19,76.16,76.19,1100.0,52.2094,52.23,52.2094,52.23,1100.0
2010-03-12 13:30:00,76.17,76.17,76.15,76.17,700.0,52.2162,52.2162,52.2025,52.2162,700.0
2010-03-12 14:00:00,76.17,76.2,76.15,76.2,6700.0,52.2162,52.2368,52.2025,52.2368,6700.0
2010-03-12 14:30:00,76.21,76.21,76.21,76.21,1100.0,52.2437,52.2437,52.2437,52.2437,1100.0
2010-03-12 15:00:00,76.2,76.2,76.19,76.2,700.0,52.2368,52.2368,52.23,52.2368,700.0
2010-03-12 15:30:00,76.21,76.22,76.21,76.22,2400.0,52.2437,52.2505,52.2437,52.2505,2400.0
2010-03-15 09:30:00,76.08,76.08,76.05,76.07,5900.0,52.1545,52.1545,52.134,52.1477,5900.0
2010-03-15 10:00:00,76.07,76.12,76.07,76.1,1200.0,52.1477,52.182,52.1477,52.1683,1200.0
2010-03-15 10:30:00,76.1,76.1,76.09,76.09,1000.0,52.1683,52.1683,52.1614,52.1614,1000.0
2010-03-15 11:00:00,76.1,76.1,76.1,76.1,3600.0,52.1683,52.1683,52.1683,52.1683,3600.0
2010-03-15 11:30:00,76.1,76.12,76.1,76.12,3300.0,52.1683,52.182,52.1683,52.182,3300.0
2010-03-15 12:00:00,76.12,76.12,76.11,76.11,11100.0,52.182,52.182,52.1751,52.1751,11100.0
2010-03-15 12:30:00,76.11,76.14,76.11,76.12,2400.0,52.1751,52.1957,52.1751,52.182,2400.0
2010-03-15 13:00:00,76.15,76.15,76.15,76.15,1200.0,52.2025,52.2025,52.2025,52.2025,1200.0
2010-03-15 13:30:00,76.15,76.17,76.15,76.17,1100.0,52.2025,52.2162,52.2025,52.2162,1100.0
2010-03-15 14:00:00,76.17,76.17,76.15,76.17,1900.0,52.2162,52.2162,52.2025,52.2162,1900.0
2010-03-15 14:30:00,76.19,76.19,76.16,76.19,3500.0,52.23,52.23,52.2094,52.23,3500.0
2010-03-15 15:00:00,76.19,76.19,76.19,76.19,4200.0,52.23,52.23,52.23,52.23,4200.0
2010-03-15 15:30:00,76.19,76.19,76.18,76.18,11500.0,52.23,52.23,52.2231,52.2231,11500.0
2010-03-16 09:30:00,76.42,76.42,76.12,76.19,6200.0,52.3876,52.3876,52.182,52.23,6200.0
2010-03-16 10:00:00,76.2,76.2,76.2,76.2,900.0,52.2368,52.2368,52.2368,52.2368,900.0
2010-03-16 10:30:00,76.2,76.22,76.2,76.22,1300.0,52.2368,52.2505,52.2368,52.2505,1300.0
2010-03-16 11:00:00,76.22,76.22,76.2,76.22,6800.0,52.2505,52.2505,52.2368,52.2505,6800.0
2010-03-16 11:30:00,76.22,76.23,76.22,76.23,8500.0,52.2505,52.2574,52.2505,52.2574,8500.0
2010-03-16 12:00:00,76.22,76.23,76.22,76.23,800.0,52.2505,52.2574,52.2505,52.2574,800.0
2010-03-16 12:30:00,76.23,76.24,76.19,76.19,9100.0,52.2574,52.2642,52.23,52.23,9100.0
2010-03-16 13:00:00,76.22,76.23,76.22,76.22,400.0,52.2505,52.2574,52.2505,52.2505,400.0
2010-03-16 13:30:00,76.23,76.23,76.22,76.23,2300.0,52.2574,52.2574,52.2505,52.2574,2300.0
2010-03-16 14:00:00,76.23,76.23,76.21,76.23,1200.0,52.2574,52.2574,52.2437,52.2574,1200.0
2010-03-16 14:30:00,76.23,76.23,76.23,76.23,2500.0,52.2574,52.2574,52.2574,52.2574,2500.0
2010-03-16 15:00:00,76.23,76.24,76.23,76.24,1800.0,52.2574,52.2642,52.2574,52.2642,1800.0
2010-03-16 15:30:00,76.24,76.24,76.2,76.24,3700.0,52.2642,52.2642,52.2368,52.2642,3700.0
2010-03-17 09:30:00,76.3,76.32,76.25,76.31,8700.0,52.3054,52.3191,52.2711,52.3122,8700.0
2010-03-17 10:00:00,76.32,76.32,76.32,76.32,600.0,52.3191,52.3191,52.3191,52.3191,600.0
2010-03-17 10:30:00,76.32,76.32,76.28,76.32,1700.0,52.3191,52.3191,52.2917,52.3191,1700.0
2010-03-17 11:00:00,76.32,76.32,76.29,76.29,1500.0,52.3191,52.3191,52.2985,52.2985,1500.0
2010-03-17 11:30:00,76.29,76.31,76.28,76.28,3700.0,52.2985,52.3122,52.2917,52.2917,3700.0
2010-03-17 12:00:00,76.31,76.33,76.28,76.33,9300.0,52.3122,52.3259,52.2917,52.3259,9300.0
2010-03-17 12:30:00,76.33,76.33,76.32,76.32,1900.0,52.3259,52.3259,52.3191,52.3191,1900.0
2010-03-17 13:00:00,76.33,76.33,76.31,76.33,3400.0,52.3259,52.3259,52.3122,52.3259,3400.0
2010-03-17 13:30:00,76.33,76.33,76.3,76.33,5100.0,52.3259,52.3259,52.3054,52.3259,5100.0
2010-03-17 14:00:00,76.3,76.33,76.29,76.32,3500.0,52.3054,52.3259,52.2985,52.3191,3500.0
2010-03-17 14:30:00,76.32,76.33,76.32,76.33,2200.0,52.3191,52.3259,52.3191,52.3259,2200.0
2010-03-17 15:00:00,76.33,76.33,76.3,76.33,5400.0,52.3259,52.3259,52.3054,52.3259,5400.0
2010-03-17 15:30:00,76.33,76.35,76.32,76.33,6100.0,52.3259,52.3396,52.3191,52.3259,6100.0
2010-03-18 09:30:00,76.33,76.33,76.32,76.32,1500.0,52.3259,52.3259,52.3191,52.3191,1500.0
2010-03-18 10:00:00,76.3,76.32,76.3,76.32,2400.0,52.3054,52.3191,52.3054,52.3191,2400.0
2010-03-18 10:30:00,76.32,76.32,76.32,76.32,0.0,52.3191,52.3191,52.3191,52.3191,0.0
2010-03-18 11:00:00,76.32,76.32,76.3,76.31,12900.0,52.3191,52.3191,52.3054,52.3122,12900.0
2010-03-18 11:30:00,76.3,76.32,76.3,76.3,2000.0,52.3054,52.3191,52.3054,52.3054,2000.0
2010-03-18 12:00:00,76.32,76.32,76.3,76.31,1500.0,52.3191,52.3191,52.3054,52.3122,1500.0
2010-03-18 12:30:00,76.32,76.32,76.32,76.32,400.0,52.3191,52.3191,52.3191,52.3191,400.0
2010-03-18 13:00:00,76.32,76.33,76.32,76.33,6400.0,52.3191,52.3259,52.3191,52.3259,6400.0
2010-03-18 13:30:00,76.33,76.33,76.31,76.32,9400.0,52.3259,52.3259,52.3122,52.3191,9400.0
2010-03-18 14:00:00,76.31,76.31,76.3,76.3,2400.0,52.3122,52.3122,52.3054,52.3054,2400.0
2010-03-18 14:30:00,76.31,76.33,76.3,76.32,4800.0,52.3122,52.3259,52.3054,52.3191,4800.0
2010-03-18 15:00:00,76.31,76.33,76.31,76.33,4700.0,52.3122,52.3259,52.3122,52.3259,4700.0
2010-03-18 15:30:00,76.33,76.35,76.33,76.34,10400.0,52.3259,52.3396,52.3259,52.3328,10400.0
2010-03-19 09:30:00,76.3,76.3,76.25,76.26,11400.0,52.3054,52.3054,52.2711,52.2779,11400.0
2010-03-19 10:00:00,76.3,76.3,76.3,76.3,1300.0,52.3054,52.3054,52.3054,52.3054,1300.0
2010-03-19 10:30:00,76.26,76.26,76.25,76.25,7900.0,52.2779,52.2779,52.2711,52.2711,7900.0
2010-03-19 11:00:00,76.29,76.31,76.27,76.29,3000.0,52.2985,52.3122,52.2848,52.2985,3000.0
2010-03-19 11:30:00,76.29,76.3,76.26,76.29,10800.0,52.2985,52.3054,52.2779,52.2985,10800.0
2010-03-19 12:00:00,76.29,76.3,76.29,76.3,700.0,52.2985,52.3054,52.2985,52.3054,700.0
2010-03-19 12:30:00,76.3,76.3,76.3,76.3,800.0,52.3054,52.3054,52.3054,52.3054,800.0
2010-03-19 13:00:00,76.3,76.31,76.3,76.31,1300.0,52.3054,52.3122,52.3054,52.3122,1300.0
2010-03-19 13:30:00,76.31,76.31,76.31,76.31,4600.0,52.3122,52.3122,52.3122,52.3122,4600.0
2010-03-19 14:00:00,76.3,76.3,76.29,76.29,6200.0,52.3054,52.3054,52.2985,52.2985,6200.0
2010-03-19 14:30:00,76.3,76.3,76.28,76.28,1700.0,52.3054,52.3054,52.2917,52.2917,1700.0
2010-03-19 15:00:00,76.27,76.3,76.27,76.28,17500.0,52.2848,52.3054,52.2848,52.2917,17500.0
2010-03-19 15:30:00,76.28,76.3,76.26,76.29,15500.0,52.2917,52.3054,52.2779,52.2985,15500.0
2010-03-22 09:30:00,76.31,76.31,76.28,76.28,2700.0,52.3122,52.3122,52.2917,52.2917,2700.0
2010-03-22 10:00:00,76.29,76.29,76.27,76.27,3900.0,52.2985,52.2985,52.2848,52.2848,3900.0
2010-03-22 10:30:00,76.28,76.28,76.27,76.27,800.0,52.2917,52.2917,52.2848,52.2848,800.0
2010-03-22 11:00:00,76.29,76.29,76.29,76.29,100.0,52.2985,52.2985,52.2985,52.2985,100.0
2010-03-22 11:30:00,76.29,76.29,76.27,76.27,2700.0,52.2985,52.2985,52.2848,52.2848,2700.0
2010-03-22 12:00:00,76.29,76.29,76.27,76.29,1200.0,52.2985,52.2985,52.2848,52.2985,1200.0
2010-03-22 12:30:00,76.28,76.28,76.27,76.28,8900.0,52.2917,52.2917,52.2848,52.2917,8900.0
2010-03-22 13:00:00,76.28,76.28,76.27,76.27,2000.0,52.2917,52.2917,52.2848,52.2848,2000.0
2010-03-22 13:30:00,76.27,76.3,76.27,76.3,1000.0,52.2848,52.3054,52.2848,52.3054,1000.0
2010-03-22 14:00:00,76.3,76.31,76.29,76.29,300.0,52.3054,52.3122,52.2985,52.2985,300.0
2010-03-22 14:30:00,76.32,76.32,76.32,76.32,100.0,52.3191,52.3191,52.3191,52.3191,100.0
2010-03-22 15:00:00,76.32,76.33,76.3,76.33,3200.0,52.3191,52.3259,52.3054,52.3259,3200.0
2010-03-22 15:30:00,76.33,76.34,76.29,76.34,5700.0,52.3259,52.3328,52.2985,52.3328,5700.0
2010-03-23 09:30:00,76.42,76.42,76.3,76.35,15300.0,52.3876,52.3876,52.3054,52.3396,15300.0
2010-03-23 10:00:00,76.3,76.3,76.3,76.3,100.0,52.3054,52.3054,52.3054,52.3054,100.0
2010-03-23 10:30:00,76.36,76.36,76.33,76.33,700.0,52.3465,52.3465,52.3259,52.3259,700.0
2010-03-23 11:00:00,76.35,76.36,76.31,76.32,600.0,52.3396,52.3465,52.3122,52.3191,600.0
2010-03-23 11:30:00,76.35,76.36,76.32,76.36,12300.0,52.3396,52.3465,52.3191,52.3465,12300.0
2010-03-23 12:00:00,76.36,76.38,76.36,76.38,1100.0,52.3465,52.3602,52.3465,52.3602,1100.0
2010-03-23 12:30:00,76.36,76.4,76.36,76.4,14100.0,52.3465,52.3739,52.3465,52.3739,14100.0
2010-03-23 13:00:00,76.37,76.38,76.36,76.38,13500.0,52.3534,52.3602,52.3465,52.3602,13500.0
2010-03-23 13:30:00,76.38,76.38,76.37,76.38,3000.0,52.3602,52.3602,52.3534,52.3602,3000.0
2010-03-23 14:00:00,76.38,76.38,76.34,76.37,10500.0,52.3602,52.3602,52.3328,52.3534,10500.0
2010-03-23 14:30:00,76.37,76.37,76.35,76.35,3000.0,52.3534,52.3534,52.3396,52.3396,3000.0
2010-03-23 15:00:00,76.35,76.35,76.35,76.35,3000.0,52.3396,52.3396,52.3396,52.3396,3000.0
2010-03-23 15:30:00,76.35,76.35,76.32,76.32,4600.0,52.3396,52.3396,52.3191,52.3191,4600.0
2010-03-24 09:30:00,76.27,76.28,76.27,76.28,3400.0,52.2848,52.2917,52.2848,52.2917,3400.0
2010-03-24 10:00:00,76.27,76.27,76.27,76.27,1100.0,52.2848,52.2848,52.2848,52.2848,1100.0
2010-03-24 10:30:00,76.27,76.27,76.27,76.27,200.0,52.2848,52.2848,52.2848,52.2848,200.0
2010-03-24 11:00:00,76.27,76.27,76.25,76.27,2700.0,52.2848,52.2848,52.2711,52.2848,2700.0
2010-03-24 11:30:00,76.26,76.26,76.25,76.25,1100.0,52.2779,52.2779,52.2711,52.2711,1100.0
2010-03-24 12:00:00,76.26,76.26,76.2,76.25,7700.0,52.2779,52.2779,52.2368,52.2711,7700.0
2010-03-24 12:30:00,76.23,76.24,76.21,76.23,4300.0,52.2574,52.2642,52.2437,52.2574,4300.0
2010-03-24 13:00:00,76.2,76.2,76.18,76.18,7100.0,52.2368,52.2368,52.2231,52.2231,7100.0
2010-03-24 13:30:00,76.17,76.21,76.16,76.18,1200.0,52.2162,52.2437,52.2094,52.2231,1200.0
2010-03-24 14:00:00,76.18,76.22,76.18,76.21,1500.0,52.2231,52.2505,52.2231,52.2437,1500.0
2010-03-24 14:30:00,76.19,76.2,76.17,76.18,7100.0,52.23,52.2368,52.2162,52.2231,7100.0
2010-03-24 15:00:00,76.18,76.2,76.16,76.2,9300.0,52.2231,52.2368,52.2094,52.2368,9300.0
2010-03-24 15:30:00,76.19,76.2,76.17,76.2,6200.0,52.23,52.2368,52.2162,52.2368,6200.0
2010-03-25 09:30:00,76.15,76.18,76.12,76.15,2700.0,52.2025,52.2231,52.182,52.2025,2700.0
2010-03-25 10:00:00,76.18,76.19,76.15,76.19,1900.0,52.2231,52.23,52.2025,52.23,1900.0
2010-03-25 10:30:00,76.18,76.18,76.18,76.18,500.0,52.2231,52.2231,52.2231,52.2231,500.0
2010-03-25 11:00:00,76.2,76.2,76.17,76.17,800.0,52.2368,52.2368,52.2162,52.2162,800.0
2010-03-25 11:30:00,76.17,76.18,76.14,76.16,10600.0,52.2162,52.2231,52.1957,52.2094,10600.0
2010-03-25 12:00:00,76.16,76.17,76.12,76.15,9400.0,52.2094,52.2162,52.182,52.2025,9400.0
2010-03-25 12:30:00,76.14,76.14,76.12,76.12,1800.0,52.1957,52.1957,52.182,52.182,1800.0
2010-03-25 13:00:00,76.14,76.15,76.07,76.07,4100.0,52.1957,52.2025,52.1477,52.1477,4100.0
2010-03-25 13:30:00,76.08,76.12,76.06,76.12,2100.0,52.1545,52.182,52.1408,52.182,2100.0
2010-03-25 14:00:00,76.09,76.11,76.09,76.09,3500.0,52.1614,52.1751,52.1614,52.1614,3500.0
2010-03-25 14:30:00,76.12,76.13,76.12,76.12,2500.0,52.182,52.1888,52.182,52.182,2500.0
2010-03-25 15:00:00,76.13,76.13,76.09,76.09,3400.0,52.1888,52.1888,52.1614,52.1614,3400.0
2010-03-25 15:30:00,76.13,76.15,76.13,76.15,3300.0,52.1888,52.2025,52.1888,52.2025,3300.0
2010-03-26 09:30:00,76.23,76.23,76.11,76.11,6300.0,52.2574,52.2574,52.1751,52.1751,6300.0
2010-03-26 10:00:00,76.14,76.14,76.11,76.14,700.0,52.1957,52.1957,52.1751,52.1957,700.0
2010-03-26 10:30:00,76.14,76.17,76.12,76.16,5900.0,52.1957,52.2162,52.182,52.2094,5900.0
2010-03-26 11:00:00,76.16,76.19,76.13,76.15,6800.0,52.2094,52.23,52.1888,52.2025,6800.0
2010-03-26 11:30:00,76.16,76.18,76.14,76.14,9100.0,52.2094,52.2231,52.1957,52.1957,9100.0
2010-03-26 12:00:00,76.17,76.19,76.14,76.19,3700.0,52.2162,52.23,52.1957,52.23,3700.0
2010-03-26 12:30:00,76.19,76.22,76.19,76.22,2900.0,52.23,52.2505,52.23,52.2505,2900.0
2010-03-26 13:00:00,76.21,76.22,76.17,76.2,5500.0,52.2437,52.2505,52.2162,52.2368,5500.0
2010-03-26 13:30:00,76.2,76.21,76.18,76.21,20500.0,52.2368,52.2437,52.2231,52.2437,20500.0
2010-03-26 14:00:00,76.18,76.22,76.18,76.2,10700.0,52.2231,52.2505,52.2231,52.2368,10700.0
2010-03-26 14:30:00,76.2,76.21,76.2,76.21,3000.0,52.2368,52.2437,52.2368,52.2437,3000.0
2010-03-26 15:00:00,76.19,76.22,76.17,76.22,6600.0,52.23,52.2505,52.2162,52.2505,6600.0
2010-03-26 15:30:00,76.22,76.22,76.2,76.2,8600.0,52.2505,52.2505,52.2368,52.2368,8600.0
2010-03-29 09:30:00,76.29,76.29,76.25,76.25,5900.0,52.2985,52.2985,52.2711,52.2711,5900.0
2010-03-29 10:00:00,76.25,76.25,76.21,76.24,8600.0,52.2711,52.2711,52.2437,52.2642,8600.0
2010-03-29 10:30:00,76.24,76.25,76.21,76.24,3200.0,52.2642,52.2711,52.2437,52.2642,3200.0
2010-03-29 11:00:00,76.23,76.23,76.22,76.22,1000.0,52.2574,52.2574,52.2505,52.2505,1000.0
2010-03-29 11:30:00,76.22,76.22,76.16,76.18,3200.0,52.2505,52.2505,52.2094,52.2231,3200.0
2010-03-29 12:00:00,76.21,76.22,76.21,76.22,300.0,52.2437,52.2505,52.2437,52.2505,300.0
2010-03-29 12:30:00,76.2,76.2,76.15,76.2,1600.0,52.2368,52.2368,52.2025,52.2368,1600.0
2010-03-29 13:00:00,76.2,76.21,76.19,76.21,700.0,52.2368,52.2437,52.23,52.2437,700.0
2010-03-29 13:30:00,76.21,76.22,76.18,76.22,2800.0,52.2437,52.2505,52.2231,52.2505,2800.0
2010-03-29 14:00:00,76.22,76.22,76.19,76.22,2700.0,52.2505,52.2505,52.23,52.2505,2700.0
2010-03-29 14:30:00,76.24,76.25,76.21,76.24,23900.0,52.2642,52.2711,52.2437,52.2642,23900.0
2010-03-29 15:00:00,76.26,76.27,76.21,76.25,8000.0,52.2779,52.2848,52.2437,52.2711,8000.0
2010-03-29 15:30:00,76.25,76.25,76.22,76.25,4900.0,52.2711,52.2711,52.2505,52.2711,4900.0
2010-03-30 09:30:00,76.24,76.24,76.18,76.18,5100.0,52.2642,52.2642,52.2231,52.2231,5100.0
2010-03-30 10:00:00,76.2,76.22,76.2,76.22,300.0,52.2368,52.2505,52.2368,52.2505,300.0
2010-03-30 10:30:00,76.22,76.23,76.15,76.15,12200.0,52.2505,52.2574,52.2025,52.2025,12200.0
2010-03-30 11:00:00,76.23,76.26,76.23,76.24,2000.0,52.2574,52.2779,52.2574,52.2642,2000.0
2010-03-30 11:30:00,76.27,76.31,76.25,76.31,30400.0,52.2848,52.3122,52.2711,52.3122,30400.0
2010-03-30 12:00:00,76.3,76.3,76.3,76.3,300.0,52.3054,52.3054,52.3054,52.3054,300.0
2010-03-30 12:30:00,76.31,76.31,76.31,76.31,400.0,52.3122,52.3122,52.3122,52.3122,400.0
2010-03-30 13:00:00,76.31,76.31,76.29,76.29,300.0,52.3122,52.3122,52.2985,52.2985,300.0
2010-03-30 13:30:00,76.32,76.32,76.31,76.32,1700.0,52.3191,52.3191,52.3122,52.3191,1700.0
2010-03-30 14:00:00,76.31,76.31,76.31,76.31,1400.0,52.3122,52.3122,52.3122,52.3122,1400.0
2010-03-30 14:30:00,76.31,76.31,76.28,76.31,15900.0,52.3122,52.3122,52.2917,52.3122,15900.0
2010-03-30 15:00:00,76.34,76.34,76.31,76.34,9600.0,52.3328,52.3328,52.3122,52.3328,9600.0
2010-03-30 15:30:00,76.34,76.34,76.3,76.3,1800.0,52.3328,52.3328,52.3054,52.3054,1800.0
2010-03-31 09:30:00,76.2,76.21,76.2,76.2,8800.0,52.354,52.3609,52.354,52.354,8800.0
2010-03-31 10:00:00,76.2,76.2,76.2,76.2,500.0,52.354,52.354,52.354,52.354,500.0
2010-03-31 10:30:00,76.19,76.19,76.17,76.17,400.0,52.3471,52.3471,52.3334,52.3334,400.0
2010-03-31 11:00:00,76.17,76.17,76.16,76.17,2100.0,52.3334,52.3334,52.3265,52.3334,2100.0
2010-03-31 11:30:00,76.18,76.18,76.17,76.18,900.0,52.3403,52.3403,52.3334,52.3403,900.0
2010-03-31 12:00:00,76.19,76.2,76.18,76.2,8200.0,52.3471,52.354,52.3403,52.354,8200.0
2010-03-31 12:30:00,76.2,76.22,76.19,76.22,4600.0,52.354,52.3677,52.3471,52.3677,4600.0
2010-03-31 13:00:00,76.24,76.24,76.24,76.24,400.0,52.3815,52.3815,52.3815,52.3815,400.0
2010-03-31 13:30:00,76.19,76.24,76.19,76.23,4800.0,52.3471,52.3815,52.3471,52.3746,4800.0
2010-03-31 14:00:00,76.24,76.25,76.2,76.22,4600.0,52.3815,52.3884,52.354,52.3677,4600.0
2010-03-31 14:30:00,76.21,76.23,76.19,76.19,800.0,52.3609,52.3746,52.3471,52.3471,800.0
2010-03-31 15:00:00,76.24,76.25,76.21,76.24,3500.0,52.3815,52.3884,52.3609,52.3815,3500.0
2010-03-31 15:30:00,76.25,76.25,76.22,76.22,4100.0,52.3884,52.3884,52.3677,52.3677,4100.0
2010-04-01 09:30:00,76.2,76.24,76.19,76.2,7800.0,52.354,52.3815,52.3471,52.354,7800.0
2010-04-01 10:00:00,76.18,76.19,76.17,76.19,1400.0,52.3403,52.3471,52.3334,52.3471,1400.0
2010-04-01 10:30:00,76.19,76.19,76.13,76.19,1100.0,52.3471,52.3471,52.3059,52.3471,1100.0
2010-04-01 11:00:00,76.13,76.2,76.13,76.19,3800.0,52.3059,52.354,52.3059,52.3471,3800.0
2010-04-01 11:30:00,76.2,76.2,76.19,76.19,900.0,52.354,52.354,52.3471,52.3471,900.0
2010-04-01 12:00:00,76.19,76.19,76.15,76.19,4200.0,52.3471,52.3471,52.3197,52.3471,4200.0
2010-04-01 12:30:00,76.2,76.2,76.2,76.2,200.0,52.354,52.354,52.354,52.354,200.0
2010-04-01 13:00:00,76.2,76.2,76.17,76.2,10900.0,52.354,52.354,52.3334,52.354,10900.0
2010-04-01 13:30:00,76.2,76.2,76.2,76.2,600.0,52.354,52.354,52.354,52.354,600.0
2010-04-01 14:00:00,76.18,76.22,76.18,76.22,2600.0,52.3403,52.3677,52.3403,52.3677,2600.0
2010-04-01 14:30:00,76.22,76.23,76.21,76.22,3500.0,52.3677,52.3746,52.3609,52.3677,3500.0
2010-04-01 15:00:00,76.22,76.22,76.18,76.18,4000.0,52.3677,52.3677,52.3403,52.3403,4000.0
2010-04-01 15:30:00,76.2,76.2,76.16,76.2,4200.0,52.354,52.354,52.3265,52.354,4200.0
2010-04-05 09:30:00,76.17,76.17,75.95,75.97,28000.0,52.3334,52.3334,52.1822,52.196,28000.0
2010-04-05 10:00:00,75.96,76.0,75.96,75.98,8700.0,52.1891,52.2166,52.1891,52.2029,8700.0
2010-04-05 10:30:00,75.99,76.06,75.95,76.06,78400.0,52.2097,52.2578,52.1822,52.2578,78400.0
2010-04-05 11:00:00,76.05,76.07,76.05,76.05,2400.0,52.2509,52.2647,52.2509,52.2509,2400.0
2010-04-05 11:30:00,76.06,76.06,76.01,76.01,1300.0,52.2578,52.2578,52.2235,52.2235,1300.0
2010-04-05 12:00:00,76.0,76.05,76.0,76.04,2600.0,52.2166,52.2509,52.2166,52.2441,2600.0
2010-04-05 12:30:00,76.04,76.04,76.03,76.03,3700.0,52.2441,52.2441,52.2372,52.2372,3700.0
2010-04-05 13:00:00,76.05,76.05,76.04,76.05,1100.0,52.2509,52.2509,52.2441,52.2509,1100.0
2010-04-05 13:30:00,76.03,76.04,76.03,76.04,1600.0,52.2372,52.2441,52.2372,52.2441,1600.0
2010-04-05 14:00:00,76.02,76.02,76.0,76.01,2200.0,52.2303,52.2303,52.2166,52.2235,2200.0
2010-04-05 14:30:00,75.98,76.01,75.98,76.0,12700.0,52.2029,52.2235,52.2029,52.2166,12700.0
2010-04-05 15:00:00,75.98,76.01,75.95,75.97,39900.0,52.2029,52.2235,52.1822,52.196,39900.0
2010-04-05 15:30:00,75.99,76.01,75.94,76.01,22800.0,52.2097,52.2235,52.1754,52.2235,22800.0
2010-04-06 09:30:00,76.02,76.02,76.0,76.01,1500.0,52.2303,52.2303,52.2166,52.2235,1500.0
2010-04-06 10:00:00,76.02,76.02,75.98,75.98,7400.0,52.2303,52.2303,52.2029,52.2029,7400.0
2010-04-06 10:30:00,76.04,76.04,75.97,75.98,4500.0,52.2441,52.2441,52.196,52.2029,4500.0
2010-04-06 11:00:00,75.98,75.99,75.95,75.99,4200.0,52.2029,52.2097,52.1822,52.2097,4200.0
2010-04-06 11:30:00,75.98,76.01,75.97,75.97,9900.0,52.2029,52.2235,52.196,52.196,9900.0
2010-04-06 12:00:00,75.99,76.01,75.99,76.0,1500.0,52.2097,52.2235,52.2097,52.2166,1500.0
2010-04-06 12:30:00,76.01,76.01,76.0,76.01,1800.0,52.2235,52.2235,52.2166,52.2235,1800.0
2010-04-06 13:00:00,76.0,76.0,75.98,75.99,3100.0,52.2166,52.2166,52.2029,52.2097,3100.0
2010-04-06 13:30:00,75.97,75.98,75.97,75.97,4200.0,52.196,52.2029,52.196,52.196,4200.0
2010-04-06 14:00:00,75.97,76.0,75.97,75.99,5300.0,52.196,52.2166,52.196,52.2097,5300.0
2010-04-06 14:30:00,76.0,76.0,75.98,75.98,1600.0,52.2166,52.2166,52.2029,52.2029,1600.0
2010-04-06 15:00:00,75.98,76.0,75.98,76.0,6500.0,52.2029,52.2166,52.2029,52.2166,6500.0
2010-04-06 15:30:00,75.98,76.01,75.98,76.01,2900.0,52.2029,52.2235,52.2029,52.2235,2900.0
2010-04-07 09:30:00,76.06,76.07,76.0,76.01,12900.0,52.2578,52.2647,52.2166,52.2235,12900.0
2010-04-07 10:00:00,76.01,76.02,76.01,76.01,8100.0,52.2235,52.2303,52.2235,52.2235,8100.0
2010-04-07 10:30:00,76.02,76.02,76.01,76.01,2000.0,52.2303,52.2303,52.2235,52.2235,2000.0
2010-04-07 11:00:00,76.01,76.02,76.01,76.02,2000.0,52.2235,52.2303,52.2235,52.2303,2000.0
2010-04-07 11:30:00,76.02,76.02,76.01,76.02,1000.0,52.2303,52.2303,52.2235,52.2303,1000.0
2010-04-07 12:00:00,76.02,76.03,76.02,76.03,4100.0,52.2303,52.2372,52.2303,52.2372,4100.0
2010-04-07 12:30:00,76.03,76.03,76.03,76.03,200.0,52.2372,52.2372,52.2372,52.2372,200.0
2010-04-07 13:00:00,76.03,76.09,76.03,76.06,30500.0,52.2372,52.2784,52.2372,52.2578,30500.0
2010-04-07 13:30:00,76.08,76.11,76.08,76.11,2400.0,52.2716,52.2922,52.2716,52.2922,2400.0
2010-04-07 14:00:00,76.1,76.1,76.1,76.1,7300.0,52.2853,52.2853,52.2853,52.2853,7300.0
2010-04-07 14:30:00,76.12,76.15,76.1,76.15,5600.0,52.299,52.3197,52.2853,52.3197,5600.0
2010-04-07 15:00:00,76.16,76.16,76.16,76.16,700.0,52.3265,52.3265,52.3265,52.3265,700.0
2010-04-07 15:30:00,76.16,76.16,76.14,76.16,4700.0,52.3265,52.3265,52.3128,52.3265,4700.0
2010-04-08 09:30:00,76.21,76.21,76.21,76.21,1600.0,52.3609,52.3609,52.3609,52.3609,1600.0
2010-04-08 10:00:00,76.18,76.19,76.18,76.18,4300.0,52.3403,52.3471,52.3403,52.3403,4300.0
2010-04-08 10:30:00,76.15,76.17,76.15,76.17,1100.0,52.3197,52.3334,52.3197,52.3334,1100.0
2010-04-08 11:00:00,76.18,76.19,76.17,76.17,21700.0,52.3403,52.3471,52.3334,52.3334,21700.0
2010-04-08 11:30:00,76.17,76.18,76.16,76.16,15000.0,52.3334,52.3403,52.3265,52.3265,15000.0
2010-04-08 12:00:00,76.15,76.15,76.13,76.13,4600.0,52.3197,52.3197,52.3059,52.3059,4600.0
2010-04-08 12:30:00,76.13,76.13,76.13,76.13,0.0,52.3059,52.3059,52.3059,52.3059,0.0
2010-04-08 13:00:00,76.15,76.15,76.13,76.13,2200.0,52.3197,52.3197,52.3059,52.3059,2200.0
2010-04-08 13:30:00,76.13,76.15,76.12,76.14,4800.0,52.3059,52.3197,52.299,52.3128,4800.0
2010-04-08 14:00:00,76.14,76.14,76.14,76.14,1400.0,52.3128,52.3128,52.3128,52.3128,1400.0
2010-04-08 14:30:00,76.13,76.13,76.12,76.12,4900.0,52.3059,52.3059,52.299,52.299,4900.0
2010-04-08 15:00:00,76.15,76.15,76.12,76.12,2200.0,52.3197,52.3197,52.299,52.299,2200.0
2010-04-08 15:30:00,76.14,76.15,76.14,76.15,5500.0,52.3128,52.3197,52.3128,52.3197,5500.0
2010-04-09 09:30:00,76.14,76.14,76.05,76.06,13000.0,52.3128,52.3128,52.2509,52.2578,13000.0
2010-04-09 10:00:00,76.06,76.13,76.06,76.13,2600.0,52.2578,52.3059,52.2578,52.3059,2600.0
2010-04-09 10:30:00,76.13,76.18,76.13,76.15,61800.0,52.3059,52.3403,52.3059,52.3197,61800.0
2010-04-09 11:00:00,76.18,76.21,76.15,76.21,59300.0,52.3403,52.3609,52.3197,52.3609,59300.0
2010-04-09 11:30:00,76.21,76.26,76.18,76.26,75400.0,52.3609,52.3952,52.3403,52.3952,75400.0
2010-04-09 12:00:00,76.26,76.26,76.22,76.26,17900.0,52.3952,52.3952,52.3677,52.3952,17900.0
2010-04-09 12:30:00,76.26,76.28,76.21,76.28,16800.0,52.3952,52.409,52.3609,52.409,16800.0
2010-04-09 13:00:00,76.28,76.28,76.27,76.27,1600.0,52.409,52.409,52.4021,52.4021,1600.0
2010-04-09 13:30:00,76.27,76.28,76.25,76.28,2000.0,52.4021,52.409,52.3884,52.409,2000.0
2010-04-09 14:00:00,76.28,76.28,76.23,76.25,6500.0,52.409,52.409,52.3746,52.3884,6500.0
2010-04-09 14:30:00,76.27,76.27,76.24,76.25,6500.0,52.4021,52.4021,52.3815,52.3884,6500.0
2010-04-09 15:00:00,76.24,76.25,76.24,76.24,25300.0,52.3815,52.3884,52.3815,52.3815,25300.0
2010-04-09 15:30:00,76.24,76.27,76.24,76.26,4400.0,52.3815,52.4021,52.3815,52.3952,4400.0
2010-04-12 09:30:00,76.38,76.38,76.21,76.24,9300.0,52.4777,52.4777,52.3609,52.3815,9300.0
2010-04-12 10:00:00,76.23,76.24,76.21,76.24,17200.0,52.3746,52.3815,52.3609,52.3815,17200.0
2010-04-12 10:30:00,76.25,76.26,76.25,76.26,1600.0,52.3884,52.3952,52.3884,52.3952,1600.0
2010-04-12 11:00:00,76.26,76.26,76.21,76.22,6600.0,52.3952,52.3952,52.3609,52.3677,6600.0
2010-04-12 11:30:00,76.21,76.21,76.21,76.21,100.0,52.3609,52.3609,52.3609,52.3609,100.0
2010-04-12 12:00:00,76.23,76.27,76.23,76.27,1700.0,52.3746,52.4021,52.3746,52.4021,1700.0
2010-04-12 12:30:00,76.22,76.22,76.21,76.21,700.0,52.3677,52.3677,52.3609,52.3609,700.0
2010-04-12 13:00:00,76.27,76.27,76.22,76.22,400.0,52.4021,52.4021,52.3677,52.3677,400.0
2010-04-12 13:30:00,76.23,76.28,76.23,76.25,1800.0,52.3746,52.409,52.3746,52.3884,1800.0
2010-04-12 14:00:00,76.29,76.29,76.28,76.28,300.0,52.4158,52.4158,52.409,52.409,300.0
2010-04-12 14:30:00,76.28,76.28,76.28,76.28,1100.0,52.409,52.409,52.409,52.409,1100.0
2010-04-12 15:00:00,76.28,76.28,76.26,76.28,5600.0,52.409,52.409,52.3952,52.409,5600.0
2010-04-12 15:30:00,76.28,76.32,76.26,76.27,9600.0,52.409,52.4365,52.3952,52.4021,9600.0
2010-04-13 09:30:00,76.35,76.35,76.28,76.33,4600.0,52.4571,52.4571,52.409,52.4433,4600.0
2010-04-13 10:00:00,76.28,76.31,76.28,76.28,7100.0,52.409,52.4296,52.409,52.409,7100.0
2010-04-13 10:30:00,76.29,76.33,76.25,76.25,9900.0,52.4158,52.4433,52.3884,52.3884,9900.0
2010-04-13 11:00:00,76.24,76.26,76.24,76.25,2200.0,52.3815,52.3952,52.3815,52.3884,2200.0
2010-04-13 11:30:00,76.25,76.29,76.25,76.29,2400.0,52.3884,52.4158,52.3884,52.4158,2400.0
2010-04-13 12:00:00,76.29,76.29,76.26,76.28,3000.0,52.4158,52.4158,52.3952,52.409,3000.0
2010-04-13 12:30:00,76.24,76.3,76.24,76.28,1200.0,52.3815,52.4227,52.3815,52.409,1200.0
2010-04-13 13:00:00,76.26,76.29,76.26,76.29,900.0,52.3952,52.4158,52.3952,52.4158,900.0
2010-04-13 13:30:00,76.29,76.3,76.29,76.3,2300.0,52.4158,52.4227,52.4158,52.4227,2300.0
2010-04-13 14:00:00,76.29,76.32,76.29,76.32,1300.0,52.4158,52.4365,52.4158,52.4365,1300.0
2010-04-13 14:30:00,76.31,76.32,76.31,76.32,6800.0,52.4296,52.4365,52.4296,52.4365,6800.0
2010-04-13 15:00:00,76.33,76.35,76.28,76.34,5400.0,52.4433,52.4571,52.409,52.4502,5400.0
2010-04-13 15:30:00,76.34,76.34,76.29,76.34,3300.0,52.4502,52.4502,52.4158,52.4502,3300.0
2010-04-14 09:30:00,76.4,76.4,76.29,76.34,21500.0,52.4914,52.4914,52.4158,52.4502,21500.0
2010-04-14 10:00:00,76.37,76.37,76.26,76.28,10400.0,52.4708,52.4708,52.3952,52.409,10400.0
2010-04-14 10:30:00,76.3,76.33,76.3,76.33,1100.0,52.4227,52.4433,52.4227,52.4433,1100.0
2010-04-14 11:00:00,76.3,76.33,76.3,76.32,600.0,52.4227,52.4433,52.4227,52.4365,600.0
2010-04-14 11:30:00,76.32,76.36,76.29,76.36,2100.0,52.4365,52.4639,52.4158,52.4639,2100.0
2010-04-14 12:00:00,76.39,76.4,76.33,76.38,1900.0,52.4845,52.4914,52.4433,52.4777,1900.0
2010-04-14 12:30:00,76.37,76.39,76.34,76.39,800.0,52.4708,52.4845,52.4502,52.4845,800.0
2010-04-14 13:00:00,76.38,76.38,76.37,76.37,4600.0,52.4777,52.4777,52.4708,52.4708,4600.0
2010-04-14 13:30:00,76.38,76.38,76.3,76.36,2100.0,52.4777,52.4777,52.4227,52.4639,2100.0
2010-04-14 14:00:00,76.36,76.38,76.33,76.37,6200.0,52.4639,52.4777,52.4433,52.4708,6200.0
2010-04-14 14:30:00,76.34,76.36,76.3,76.36,8400.0,52.4502,52.4639,52.4227,52.4639,8400.0
2010-04-14 15:00:00,76.31,76.36,76.31,76.36,1400.0,52.4296,52.4639,52.4296,52.4639,1400.0
2010-04-14 15:30:00,76.35,76.37,76.28,76.3,12000.0,52.4571,52.4708,52.409,52.4227,12000.0
2010-04-15 09:30:00,76.37,76.37,76.36,76.36,500.0,52.4708,52.4708,52.4639,52.4639,500.0
2010-04-15 10:00:00,76.34,76.34,76.34,76.34,400.0,52.4502,52.4502,52.4502,52.4502,400.0
2010-04-15 10:30:00,76.34,76.36,76.31,76.32,7300.0,52.4502,52.4639,52.4296,52.4365,7300.0
2010-04-15 11:00:00,76.36,76.37,76.33,76.33,3900.0,52.4639,52.4708,52.4433,52.4433,3900.0
2010-04-15 11:30:00,76.37,76.41,76.34,76.36,3000.0,52.4708,52.4983,52.4502,52.4639,3000.0
2010-04-15 12:00:00,76.4,76.42,76.4,76.42,400.0,52.4914,52.5052,52.4914,52.5052,400.0
2010-04-15 12:30:00,76.42,76.42,76.38,76.42,4500.0,52.5052,52.5052,52.4777,52.5052,4500.0
2010-04-15 13:00:00,76.41,76.43,76.41,76.43,600.0,52.4983,52.512,52.4983,52.512,600.0
2010-04-15 13:30:00,76.46,76.46,76.41,76.43,3400.0,52.5326,52.5326,52.4983,52.512,3400.0
2010-04-15 14:00:00,76.46,76.46,76.41,76.41,1000.0,52.5326,52.5326,52.4983,52.4983,1000.0
2010-04-15 14:30:00,76.42,76.42,76.42,76.42,2100.0,52.5052,52.5052,52.5052,52.5052,2100.0
2010-04-15 15:00:00,76.42,76.42,76.42,76.42,1200.0,52.5052,52.5052,52.5052,52.5052,1200.0
2010-04-15 15:30:00,76.41,76.46,76.41,76.46,10400.0,52.4983,52.5326,52.4983,52.5326,10400.0
2010-04-16 09:30:00,76.5,76.6,76.45,76.45,2800.0,52.5601,52.6288,52.5258,52.5258,2800.0
2010-04-16 10:00:00,76.48,76.54,76.45,76.47,3500.0,52.5464,52.5876,52.5258,52.5395,3500.0
2010-04-16 10:30:00,76.48,76.6,76.48,76.6,2600.0,52.5464,52.6288,52.5464,52.6288,2600.0
2010-04-16 11:00:00,76.57,76.6,76.55,76.6,1200.0,52.6082,52.6288,52.5945,52.6288,1200.0
2010-04-16 11:30:00,76.6,76.6,76.57,76.57,300.0,52.6288,52.6288,52.6082,52.6082,300.0
2010-04-16 12:00:00,76.57,76.63,76.56,76.63,1000.0,52.6082,52.6494,52.6013,52.6494,1000.0
2010-04-16 12:30:00,76.57,76.61,76.47,76.61,2000.0,52.6082,52.6357,52.5395,52.6357,2000.0
2010-04-16 13:00:00,76.58,76.58,76.58,76.58,200.0,52.6151,52.6151,52.6151,52.6151,200.0
2010-04-16 13:30:00,76.56,76.61,76.56,76.61,1000.0,52.6013,52.6357,52.6013,52.6357,1000.0
2010-04-16 14:00:00,76.62,76.62,76.6,76.6,7300.0,52.6426,52.6426,52.6288,52.6288,7300.0
2010-04-16 14:30:00,76.57,76.63,76.57,76.6,2900.0,52.6082,52.6494,52.6082,52.6288,2900.0
2010-04-16 15:00:00,76.63,76.63,76.62,76.62,1600.0,52.6494,52.6494,52.6426,52.6426,1600.0
2010-04-16 15:30:00,76.56,76.63,76.5,76.63,3000.0,52.6013,52.6494,52.5601,52.6494,3000.0
2010-04-19 09:30:00,76.58,76.58,76.39,76.51,6600.0,52.6151,52.6151,52.4845,52.567,6600.0
2010-04-19 10:00:00,76.5,76.53,76.43,76.52,600.0,52.5601,52.5807,52.512,52.5739,600.0
2010-04-19 10:30:00,76.47,76.52,76.47,76.52,4200.0,52.5395,52.5739,52.5395,52.5739,4200.0
2010-04-19 11:00:00,76.53,76.53,76.52,76.53,13200.0,52.5807,52.5807,52.5739,52.5807,13200.0
2010-04-19 11:30:00,76.53,76.53,76.51,76.52,4400.0,52.5807,52.5807,52.567,52.5739,4400.0
2010-04-19 12:00:00,76.53,76.53,76.52,76.52,400.0,52.5807,52.5807,52.5739,52.5739,400.0
2010-04-19 12:30:00,76.49,76.53,76.49,76.53,500.0,52.5533,52.5807,52.5533,52.5807,500.0
2010-04-19 13:00:00,76.53,76.53,76.52,76.52,1000.0,52.5807,52.5807,52.5739,52.5739,1000.0
2010-04-19 13:30:00,76.53,76.53,76.52,76.53,1000.0,52.5807,52.5807,52.5739,52.5807,1000.0
2010-04-19 14:00:00,76.49,76.52,76.49,76.51,1400.0,52.5533,52.5739,52.5533,52.567,1400.0
2010-04-19 14:30:00,76.53,76.53,76.52,76.52,49200.0,52.5807,52.5807,52.5739,52.5739,49200.0
2010-04-19 15:00:00,76.52,76.56,76.52,76.56,134700.0,52.5739,52.6013,52.5739,52.6013,134700.0
2010-04-19 15:30:00,76.56,76.56,76.53,76.56,5600.0,52.6013,52.6013,52.5807,52.6013,5600.0
2010-04-20 09:30:00,76.46,76.52,76.44,76.49,122700.0,52.5326,52.5739,52.5189,52.5533,122700.0
2010-04-20 10:00:00,76.51,76.52,76.46,76.52,36600.0,52.567,52.5739,52.5326,52.5739,36600.0
2010-04-20 10:30:00,76.5,76.54,76.49,76.52,40300.0,52.5601,52.5876,52.5533,52.5739,40300.0
2010-04-20 11:00:00,76.52,76.52,76.49,76.49,1400.0,52.5739,52.5739,52.5533,52.5533,1400.0
2010-04-20 11:30:00,76.51,76.51,76.5,76.5,1500.0,52.567,52.567,52.5601,52.5601,1500.0
2010-04-20 12:00:00,76.48,76.5,76.48,76.49,9200.0,52.5464,52.5601,52.5464,52.5533,9200.0
2010-04-20 12:30:00,76.49,76.5,76.48,76.48,1000.0,52.5533,52.5601,52.5464,52.5464,1000.0
2010-04-20 13:00:00,76.49,76.49,76.43,76.49,900.0,52.5533,52.5533,52.512,52.5533,900.0
2010-04-20 13:30:00,76.5,76.52,76.5,76.52,57000.0,52.5601,52.5739,52.5601,52.5739,57000.0
2010-04-20 14:00:00,76.53,76.53,76.51,76.52,2900.0,52.5807,52.5807,52.567,52.5739,2900.0
2010-04-20 14:30:00,76.53,76.54,76.48,76.5,6600.0,52.5807,52.5876,52.5464,52.5601,6600.0
2010-04-20 15:00:00,76.5,76.5,76.49,76.5,1600.0,52.5601,52.5601,52.5533,52.5601,1600.0
2010-04-20 15:30:00,76.5,76.5,76.47,76.5,2500.0,52.5601,52.5601,52.5395,52.5601,2500.0
2010-04-21 09:30:00,76.4,76.54,76.4,76.45,7000.0,52.4914,52.5876,52.4914,52.5258,7000.0
2010-04-21 10:00:00,76.42,76.46,76.42,76.46,1600.0,52.5052,52.5326,52.5052,52.5326,1600.0
2010-04-21 10:30:00,76.47,76.47,76.42,76.42,4300.0,52.5395,52.5395,52.5052,52.5052,4300.0
2010-04-21 11:00:00,76.44,76.44,76.44,76.44,1300.0,52.5189,52.5189,52.5189,52.5189,1300.0
2010-04-21 11:30:00,76.43,76.44,76.43,76.44,3300.0,52.512,52.5189,52.512,52.5189,3300.0
2010-04-21 12:00:00,76.44,76.44,76.44,76.44,2300.0,52.5189,52.5189,52.5189,52.5189,2300.0
2010-04-21 12:30:00,76.44,76.44,76.43,76.44,900.0,52.5189,52.5189,52.512,52.5189,900.0
2010-04-21 13:00:00,76.44,76.47,76.44,76.47,1800.0,52.5189,52.5395,52.5189,52.5395,1800.0
2010-04-21 13:30:00,76.47,76.47,76.46,76.47,2100.0,52.5395,52.5395,52.5326,52.5395,2100.0
2010-04-21 14:00:00,76.48,76.5,76.45,76.49,3900.0,52.5464,52.5601,52.5258,52.5533,3900.0
2010-04-21 14:30:00,76.5,76.5,76.5,76.5,1500.0,52.5601,52.5601,52.5601,52.5601,1500.0
2010-04-21 15:00:00,76.5,76.51,76.46,76.51,4500.0,52.5601,52.567,52.5326,52.567,4500.0
2010-04-21 15:30:00,76.51,76.51,76.46,76.51,11900.0,52.567,52.567,52.5326,52.567,11900.0
2010-04-22 09:30:00,76.53,76.55,76.46,76.53,10600.0,52.5807,52.5945,52.5326,52.5807,10600.0
2010-04-22 10:00:00,76.59,76.6,76.52,76.52,1900.0,52.622,52.6288,52.5739,52.5739,1900.0
2010-04-22 10:30:00,76.58,76.58,76.54,76.54,1600.0,52.6151,52.6151,52.5876,52.5876,1600.0
2010-04-22 11:00:00,76.52,76.57,76.52,76.55,2800.0,52.5739,52.6082,52.5739,52.5945,2800.0
2010-04-22 11:30:00,76.52,76.55,76.52,76.55,2200.0,52.5739,52.5945,52.5739,52.5945,2200.0
2010-04-22 12:00:00,76.54,76.57,76.52,76.52,2100.0,52.5876,52.6082,52.5739,52.5739,2100.0
2010-04-22 12:30:00,76.51,76.54,76.51,76.53,2700.0,52.567,52.5876,52.567,52.5807,2700.0
2010-04-22 13:00:00,76.53,76.53,76.5,76.5,15500.0,52.5807,52.5807,52.5601,52.5601,15500.0
2010-04-22 13:30:00,76.51,76.53,76.5,76.51,80800.0,52.567,52.5807,52.5601,52.567,80800.0
2010-04-22 14:00:00,76.52,76.53,76.52,76.52,2100.0,52.5739,52.5807,52.5739,52.5739,2100.0
2010-04-22 14:30:00,76.52,76.53,76.52,76.52,4700.0,52.5739,52.5807,52.5739,52.5739,4700.0
2010-04-22 15:00:00,76.51,76.52,76.5,76.51,44200.0,52.567,52.5739,52.5601,52.567,44200.0
2010-04-22 15:30:00,76.51,76.53,76.5,76.53,13700.0,52.567,52.5807,52.5601,52.5807,13700.0
2010-04-23 09:30:00,76.45,76.5,76.42,76.42,36200.0,52.5258,52.5601,52.5052,52.5052,36200.0
2010-04-23 10:00:00,76.43,76.47,76.41,76.44,43800.0,52.512,52.5395,52.4983,52.5189,43800.0
2010-04-23 10:30:00,76.42,76.43,76.39,76.43,13700.0,52.5052,52.512,52.4845,52.512,13700.0
2010-04-23 11:00:00,76.43,76.45,76.43,76.45,25900.0,52.512,52.5258,52.512,52.5258,25900.0
2010-04-23 11:30:00,76.45,76.45,76.45,76.45,600.0,52.5258,52.5258,52.5258,52.5258,600.0
2010-04-23 12:00:00,76.45,76.45,76.43,76.44,600.0,52.5258,52.5258,52.512,52.5189,600.0
2010-04-23 12:30:00,76.44,76.44,76.43,76.43,6500.0,52.5189,52.5189,52.512,52.512,6500.0
2010-04-23 13:00:00,76.43,76.44,76.42,76.42,1900.0,52.512,52.5189,52.5052,52.5052,1900.0
2010-04-23 13:30:00,76.44,76.45,76.44,76.45,800.0,52.5189,52.5258,52.5189,52.5258,800.0
2010-04-23 14:00:00,76.44,76.45,76.42,76.45,4900.0,52.5189,52.5258,52.5052,52.5258,4900.0
2010-04-23 14:30:00,76.45,76.45,76.43,76.43,3100.0,52.5258,52.5258,52.512,52.512,3100.0
2010-04-23 15:00:00,76.44,76.44,76.42,76.42,2500.0,52.5189,52.5189,52.5052,52.5052,2500.0
2010-04-23 15:30:00,76.45,76.45,76.43,76.45,1100.0,52.5258,52.5258,52.512,52.5258,1100.0
2010-04-26 09:30:00,76.5,76.5,76.45,76.49,2900.0,52.5601,52.5601,52.5258,52.5533,2900.0
2010-04-26 10:00:00,76.48,76.48,76.45,76.45,900.0,52.5464,52.5464,52.5258,52.5258,900.0
2010-04-26 10:30:00,76.48,76.48,76.41,76.47,700.0,52.5464,52.5464,52.4983,52.5395,700.0
2010-04-26 11:00:00,76.45,76.48,76.41,76.47,7500.0,52.5258,52.5464,52.4983,52.5395,7500.0
2010-04-26 11:30:00,76.47,76.48,76.47,76.47,1200.0,52.5395,52.5464,52.5395,52.5395,1200.0
2010-04-26 12:00:00,76.49,76.49,76.48,76.48,500.0,52.5533,52.5533,52.5464,52.5464,500.0
2010-04-26 12:30:00,76.45,76.46,76.45,76.46,800.0,52.5258,52.5326,52.5258,52.5326,800.0
2010-04-26 13:00:00,76.43,76.46,76.41,76.41,2100.0,52.512,52.5326,52.4983,52.4983,2100.0
2010-04-26 13:30:00,76.46,76.46,76.41,76.44,2100.0,52.5326,52.5326,52.4983,52.5189,2100.0
2010-04-26 14:00:00,76.45,76.46,76.45,76.45,3100.0,52.5258,52.5326,52.5258,52.5258,3100.0
2010-04-26 14:30:00,76.47,76.48,76.43,76.43,8900.0,52.5395,52.5464,52.512,52.512,8900.0
2010-04-26 15:00:00,76.46,76.47,76.42,76.47,4000.0,52.5326,52.5395,52.5052,52.5395,4000.0
2010-04-26 15:30:00,76.43,76.47,76.43,76.47,1900.0,52.512,52.5395,52.512,52.5395,1900.0
2010-04-27 09:30:00,76.51,76.52,76.48,76.5,4500.0,52.567,52.5739,52.5464,52.5601,4500.0
2010-04-27 10:00:00,76.51,76.51,76.51,76.51,200.0,52.567,52.567,52.567,52.567,200.0
2010-04-27 10:30:00,76.51,76.51,76.46,76.48,4300.0,52.567,52.567,52.5326,52.5464,4300.0
2010-04-27 11:00:00,76.51,76.52,76.5,76.51,3400.0,52.567,52.5739,52.5601,52.567,3400.0
2010-04-27 11:30:00,76.52,76.62,76.51,76.51,1400.0,52.5739,52.6426,52.567,52.567,1400.0
2010-04-27 12:00:00,76.6,76.6,76.5,76.5,500.0,52.6288,52.6288,52.5601,52.5601,500.0
2010-04-27 12:30:00,76.5,76.5,76.5,76.5,200.0,52.5601,52.5601,52.5601,52.5601,200.0
2010-04-27 13:00:00,76.61,76.61,76.56,76.56,1300.0,52.6357,52.6357,52.6013,52.6013,1300.0
2010-04-27 13:30:00,76.56,76.56,76.53,76.55,2600.0,52.6013,52.6013,52.5807,52.5945,2600.0
2010-04-27 14:00:00,76.55,76.59,76.55,76.58,1900.0,52.5945,52.622,52.5945,52.6151,1900.0
2010-04-27 14:30:00,76.59,76.59,76.52,76.58,1700.0,52.622,52.622,52.5739,52.6151,1700.0
2010-04-27 15:00:00,76.59,76.62,76.58,76.62,5200.0,52.622,52.6426,52.6151,52.6426,5200.0
2010-04-27 15:30:00,76.62,76.62,76.58,76.58,1100.0,52.6426,52.6426,52.6151,52.6151,1100.0
2010-04-28 09:30:00,76.56,76.57,76.51,76.52,1800.0,52.6013,52.6082,52.567,52.5739,1800.0
2010-04-28 10:00:00,76.52,76.52,76.47,76.52,700.0,52.5739,52.5739,52.5395,52.5739,700.0
2010-04-28 10:30:00,76.52,76.52,76.52,76.52,1000.0,52.5739,52.5739,52.5739,52.5739,1000.0
2010-04-28 11:00:00,76.5,76.52,76.49,76.52,9300.0,52.5601,52.5739,52.5533,52.5739,9300.0
2010-04-28 11:30:00,76.53,76.54,76.53,76.53,900.0,52.5807,52.5876,52.5807,52.5807,900.0
2010-04-28 12:00:00,76.48,76.54,76.48,76.54,800.0,52.5464,52.5876,52.5464,52.5876,800.0
2010-04-28 12:30:00,76.52,76.53,76.47,76.47,1500.0,52.5739,52.5807,52.5395,52.5395,1500.0
2010-04-28 13:00:00,76.5,76.5,76.44,76.49,3900.0,52.5601,52.5601,52.5189,52.5533,3900.0
2010-04-28 13:30:00,76.52,76.52,76.49,76.49,1000.0,52.5739,52.5739,52.5533,52.5533,1000.0
2010-04-28 14:00:00,76.5,76.53,76.44,76.44,5100.0,52.5601,52.5807,52.5189,52.5189,5100.0
2010-04-28 14:30:00,76.47,76.49,76.45,76.48,6900.0,52.5395,52.5533,52.5258,52.5464,6900.0
2010-04-28 15:00:00,76.5,76.51,76.44,76.45,4600.0,52.5601,52.567,52.5189,52.5258,4600.0
2010-04-28 15:30:00,76.45,76.52,76.45,76.52,3100.0,52.5258,52.5739,52.5258,52.5739,3100.0
2010-04-29 09:30:00,76.47,76.54,76.47,76.53,5800.0,52.5395,52.5876,52.5395,52.5807,5800.0
2010-04-29 10:00:00,76.46,76.53,76.46,76.53,1200.0,52.5326,52.5807,52.5326,52.5807,1200.0
2010-04-29 10:30:00,76.53,76.53,76.5,76.53,1100.0,52.5807,52.5807,52.5601,52.5807,1100.0
2010-04-29 11:00:00,76.53,76.53,76.47,76.47,1200.0,52.5807,52.5807,52.5395,52.5395,1200.0
2010-04-29 11:30:00,76.47,76.53,76.46,76.47,2100.0,52.5395,52.5807,52.5326,52.5395,2100.0
2010-04-29 12:00:00,76.53,76.53,76.47,76.53,6600.0,52.5807,52.5807,52.5395,52.5807,6600.0
2010-04-29 12:30:00,76.53,76.53,76.47,76.49,2300.0,52.5807,52.5807,52.5395,52.5533,2300.0
2010-04-29 13:00:00,76.51,76.52,76.5,76.52,5200.0,52.567,52.5739,52.5601,52.5739,5200.0
2010-04-29 13:30:00,76.52,76.52,76.51,76.52,1900.0,52.5739,52.5739,52.567,52.5739,1900.0
2010-04-29 14:00:00,76.52,76.53,76.46,76.53,1900.0,52.5739,52.5807,52.5326,52.5807,1900.0
2010-04-29 14:30:00,76.53,76.59,76.53,76.58,9900.0,52.5807,52.622,52.5807,52.6151,9900.0
2010-04-29 15:00:00,76.59,76.59,76.58,76.58,1300.0,52.622,52.622,52.6151,52.6151,1300.0
2010-04-29 15:30:00,76.59,76.59,76.54,76.58,4000.0,52.622,52.622,52.5876,52.6151,4000.0
2010-04-30 09:30:00,76.54,76.57,76.54,76.57,1600.0,52.6783,52.699,52.6783,52.699,1600.0
2010-04-30 10:00:00,76.56,76.57,76.55,76.56,1400.0,52.6921,52.699,52.6852,52.6921,1400.0
2010-04-30 10:30:00,76.54,76.54,76.54,76.54,200.0,52.6783,52.6783,52.6783,52.6783,200.0
2010-04-30 11:00:00,76.55,76.56,76.5,76.54,1900.0,52.6852,52.6921,52.6508,52.6783,1900.0
2010-04-30 11:30:00,76.5,76.55,76.5,76.5,2400.0,52.6508,52.6852,52.6508,52.6508,2400.0
2010-04-30 12:00:00,76.5,76.53,76.49,76.5,5000.0,52.6508,52.6714,52.6439,52.6508,5000.0
2010-04-30 12:30:00,76.52,76.52,76.51,76.51,1300.0,52.6646,52.6646,52.6577,52.6577,1300.0
2010-04-30 13:00:00,76.52,76.52,76.48,76.48,21700.0,52.6646,52.6646,52.637,52.637,21700.0
2010-04-30 13:30:00,76.5,76.51,76.5,76.51,2000.0,52.6508,52.6577,52.6508,52.6577,2000.0
2010-04-30 14:00:00,76.5,76.5,76.5,76.5,1800.0,52.6508,52.6508,52.6508,52.6508,1800.0
2010-04-30 14:30:00,76.51,76.51,76.51,76.51,1100.0,52.6577,52.6577,52.6577,52.6577,1100.0
2010-04-30 15:00:00,76.51,76.51,76.48,76.5,5200.0,52.6577,52.6577,52.637,52.6508,5200.0
2010-04-30 15:30:00,76.51,76.52,76.49,76.52,6200.0,52.6577,52.6646,52.6439,52.6646,6200.0
2010-05-03 09:30:00,76.7,76.7,76.57,76.57,4500.0,52.7884,52.7884,52.699,52.699,4500.0
2010-05-03 10:00:00,76.57,76.58,76.51,76.58,3100.0,52.699,52.7059,52.6577,52.7059,3100.0
2010-05-03 10:30:00,76.58,76.59,76.53,76.57,1200.0,52.7059,52.7127,52.6714,52.699,1200.0
2010-05-03 11:00:00,76.57,76.57,76.57,76.57,0.0,52.699,52.699,52.699,52.699,0.0
2010-05-03 11:30:00,76.5,76.6,76.5,76.57,1700.0,52.6508,52.7196,52.6508,52.699,1700.0
2010-05-03 12:00:00,76.55,76.56,76.55,76.55,1100.0,52.6852,52.6921,52.6852,52.6852,1100.0
2010-05-03 12:30:00,76.54,76.56,76.54,76.55,3600.0,52.6783,52.6921,52.6783,52.6852,3600.0
2010-05-03 13:00:00,76.53,76.55,76.53,76.55,1400.0,52.6714,52.6852,52.6714,52.6852,1400.0
2010-05-03 13:30:00,76.51,76.51,76.36,76.5,9300.0,52.6577,52.6577,52.5544,52.6508,9300.0
2010-05-03 14:00:00,76.5,76.5,76.48,76.5,2000.0,52.6508,52.6508,52.637,52.6508,2000.0
2010-05-03 14:30:00,76.43,76.47,76.33,76.41,15700.0,52.6026,52.6301,52.5338,52.5888,15700.0
2010-05-03 15:00:00,76.43,76.43,76.43,76.43,2000.0,52.6026,52.6026,52.6026,52.6026,2000.0
2010-05-03 15:30:00,76.45,76.5,76.4,76.4,4600.0,52.6164,52.6508,52.582,52.582,4600.0
2010-05-04 09:30:00,76.42,76.57,76.42,76.57,2600.0,52.5957,52.699,52.5957,52.699,2600.0
2010-05-04 10:00:00,76.56,76.56,76.53,76.54,600.0,52.6921,52.6921,52.6714,52.6783,600.0
2010-05-04 10:30:00,76.56,76.56,76.56,76.56,200.0,52.6921,52.6921,52.6921,52.6921,200.0
2010-05-04 11:00:00,76.55,76.56,76.5,76.56,1600.0,52.6852,52.6921,52.6508,52.6921,1600.0
2010-05-04 11:30:00,76.51,76.55,76.51,76.51,1400.0,52.6577,52.6852,52.6577,52.6577,1400.0
2010-05-04 12:00:00,76.5,76.5,76.45,76.47,2100.0,52.6508,52.6508,52.6164,52.6301,2100.0
2010-05-04 12:30:00,76.5,76.5,76.49,76.49,200.0,52.6508,52.6508,52.6439,52.6439,200.0
2010-05-04 13:00:00,76.45,76.51,76.45,76.5,1900.0,52.6164,52.6577,52.6164,52.6508,1900.0
2010-05-04 13:30:00,76.49,76.51,76.45,76.51,1000.0,52.6439,52.6577,52.6164,52.6577,1000.0
2010-05-04 14:00:00,76.51,76.52,76.45,76.45,6400.0,52.6577,52.6646,52.6164,52.6164,6400.0
2010-05-04 14:30:00,76.5,76.51,76.5,76.5,1700.0,52.6508,52.6577,52.6508,52.6508,1700.0
2010-05-04 15:00:00,76.51,76.53,76.5,76.53,4100.0,52.6577,52.6714,52.6508,52.6714,4100.0
2010-05-04 15:30:00,76.55,76.56,76.53,76.54,9800.0,52.6852,52.6921,52.6714,52.6783,9800.0
2010-05-05 09:30:00,76.61,76.7,76.38,76.4,21400.0,52.7265,52.7884,52.5682,52.582,21400.0
2010-05-05 10:00:00,76.35,76.35,76.32,76.32,2300.0,52.5476,52.5476,52.5269,52.5269,2300.0
2010-05-05 10:30:00,76.32,76.44,76.32,76.36,3000.0,52.5269,52.6095,52.5269,52.5544,3000.0
2010-05-05 11:00:00,76.35,76.5,76.35,76.5,1300.0,52.5476,52.6508,52.5476,52.6508,1300.0
2010-05-05 11:30:00,76.51,76.53,76.46,76.46,1300.0,52.6577,52.6714,52.6233,52.6233,1300.0
2010-05-05 12:00:00,76.46,76.46,76.46,76.46,0.0,52.6233,52.6233,52.6233,52.6233,0.0
2010-05-05 12:30:00,76.47,76.47,76.47,76.47,600.0,52.6301,52.6301,52.6301,52.6301,600.0
2010-05-05 13:00:00,76.47,76.52,76.47,76.5,1200.0,52.6301,52.6646,52.6301,52.6508,1200.0
2010-05-05 13:30:00,76.51,76.53,76.49,76.49,600.0,52.6577,52.6714,52.6439,52.6439,600.0
2010-05-05 14:00:00,76.52,76.52,76.47,76.47,1800.0,52.6646,52.6646,52.6301,52.6301,1800.0
2010-05-05 14:30:00,76.52,76.55,76.51,76.55,2700.0,52.6646,52.6852,52.6577,52.6852,2700.0
2010-05-05 15:00:00,76.56,76.56,76.51,76.52,1100.0,52.6921,52.6921,52.6577,52.6646,1100.0
2010-05-05 15:30:00,76.52,76.57,76.51,76.57,6300.0,52.6646,52.699,52.6577,52.699,6300.0
2010-05-06 09:30:00,76.47,76.53,76.4,76.5,200300.0,52.6301,52.6714,52.582,52.6508,200300.0
2010-05-06 10:00:00,76.52,76.53,76.46,76.53,5600.0,52.6646,52.6714,52.6233,52.6714,5600.0
2010-05-06 10:30:00,76.52,76.53,76.51,76.51,400.0,52.6646,52.6714,52.6577,52.6577,400.0
2010-05-06 11:00:00,76.54,76.54,76.5,76.5,1900.0,52.6783,52.6783,52.6508,52.6508,1900.0
2010-05-06 11:30:00,76.54,76.57,76.49,76.57,2800.0,52.6783,52.699,52.6439,52.699,2800.0
2010-05-06 12:00:00,76.54,76.55,76.53,76.55,1700.0,52.6783,52.6852,52.6714,52.6852,1700.0
2010-05-06 12:30:00,76.54,76.55,76.5,76.55,2300.0,52.6783,52.6852,52.6508,52.6852,2300.0
2010-05-06 13:00:00,76.59,76.59,76.59,76.59,300.0,52.7127,52.7127,52.7127,52.7127,300.0
2010-05-06 13:30:00,76.58,76.58,76.53,76.57,2000.0,52.7059,52.7059,52.6714,52.699,2000.0
2010-05-06 14:00:00,76.5,76.6,76.5,76.6,2700.0,52.6508,52.7196,52.6508,52.7196,2700.0
2010-05-06 14:30:00,76.59,76.62,76.51,76.52,4500.0,52.7127,52.7334,52.6577,52.6646,4500.0
2010-05-06 15:00:00,76.5,76.7,76.45,76.7,59500.0,52.6508,52.7884,52.6164,52.7884,59500.0
2010-05-06 15:30:00,76.69,76.69,76.56,76.56,2200.0,52.7816,52.7816,52.6921,52.6921,2200.0
2010-05-07 09:30:00,76.55,76.56,76.4,76.53,124300.0,52.6852,52.6921,52.582,52.6714,124300.0
2010-05-07 10:00:00,76.55,76.57,76.36,76.36,700.0,52.6852,52.699,52.5544,52.5544,700.0
2010-05-07 10:30:00,76.52,76.57,76.4,76.53,2300.0,52.6646,52.699,52.582,52.6714,2300.0
2010-05-07 11:00:00,76.53,76.53,76.47,76.47,4200.0,52.6714,52.6714,52.6301,52.6301,4200.0
2010-05-07 11:30:00,76.44,76.44,76.35,76.35,1300.0,52.6095,52.6095,52.5476,52.5476,1300.0
2010-05-07 12:00:00,76.4,76.4,76.4,76.4,200.0,52.582,52.582,52.582,52.582,200.0
2010-05-07 12:30:00,76.37,76.46,76.37,76.46,500.0,52.5613,52.6233,52.5613,52.6233,500.0
2010-05-07 13:00:00,76.46,76.46,76.44,76.46,800.0,52.6233,52.6233,52.6095,52.6233,800.0
2010-05-07 13:30:00,76.46,76.46,76.39,76.46,6700.0,52.6233,52.6233,52.5751,52.6233,6700.0
2010-05-07 14:00:00,76.36,76.46,76.34,76.46,3500.0,52.5544,52.6233,52.5407,52.6233,3500.0
2010-05-07 14:30:00,76.46,76.46,76.4,76.4,1000.0,52.6233,52.6233,52.582,52.582,1000.0
2010-05-07 15:00:00,76.44,76.45,76.43,76.44,2500.0,52.6095,52.6164,52.6026,52.6095,2500.0
2010-05-07 15:30:00,76.45,76.45,76.35,76.35,9300.0,52.6164,52.6164,52.5476,52.5476,9300.0
2010-05-10 09:30:00,76.5,76.5,76.34,76.44,4000.0,52.6508,52.6508,52.5407,52.6095,4000.0
2010-05-10 10:00:00,76.46,76.46,76.38,76.45,2400.0,52.6233,52.6233,52.5682,52.6164,2400.0
2010-05-10 10:30:00,76.44,76.46,76.41,76.41,500.0,52.6095,52.6233,52.5888,52.5888,500.0
2010-05-10 11:00:00,76.46,76.46,76.46,76.46,1100.0,52.6233,52.6233,52.6233,52.6233,1100.0
2010-05-10 11:30:00,76.46,76.46,76.43,76.45,1100.0,52.6233,52.6233,52.6026,52.6164,1100.0
2010-05-10 12:00:00,76.45,76.46,76.45,76.46,1300.0,52.6164,52.6233,52.6164,52.6233,1300.0
2010-05-10 12:30:00,76.46,76.49,76.46,76.49,3200.0,52.6233,52.6439,52.6233,52.6439,3200.0
2010-05-10 13:00:00,76.49,76.51,76.46,76.51,2700.0,52.6439,52.6577,52.6233,52.6577,2700.0
2010-05-10 13:30:00,76.52,76.52,76.44,76.44,1100.0,52.6646,52.6646,52.6095,52.6095,1100.0
2010-05-10 14:00:00,76.51,76.51,76.43,76.49,2300.0,52.6577,52.6577,52.6026,52.6439,2300.0
2010-05-10 14:30:00,76.49,76.49,76.4,76.4,4900.0,52.6439,52.6439,52.582,52.582,4900.0
2010-05-10 15:00:00,76.46,76.46,76.39,76.39,3400.0,52.6233,52.6233,52.5751,52.5751,3400.0
2010-05-10 15:30:00,76.4,76.42,76.37,76.37,1200.0,52.582,52.5957,52.5613,52.5613,1200.0
2010-05-11 09:30:00,76.58,76.58,76.38,76.45,3400.0,52.7059,52.7059,52.5682,52.6164,3400.0
2010-05-11 10:00:00,76.52,76.52,76.45,76.45,2200.0,52.6646,52.6646,52.6164,52.6164,2200.0
2010-05-11 10:30:00,76.47,76.47,76.46,76.46,1100.0,52.6301,52.6301,52.6233,52.6233,1100.0
2010-05-11 11:00:00,76.45,76.5,76.42,76.42,11900.0,52.6164,52.6508,52.5957,52.5957,11900.0
2010-05-11 11:30:00,76.49,76.51,76.43,76.51,1100.0,52.6439,52.6577,52.6026,52.6577,1100.0
2010-05-11 12:00:00,76.51,76.51,76.51,76.51,1400.0,52.6577,52.6577,52.6577,52.6577,1400.0
2010-05-11 12:30:00,76.51,76.51,76.48,76.5,1000.0,52.6577,52.6577,52.637,52.6508,1000.0
2010-05-11 13:00:00,76.52,76.53,76.48,76.53,3200.0,52.6646,52.6714,52.637,52.6714,3200.0
2010-05-11 13:30:00,76.56,76.57,76.5,76.57,1500.0,52.6921,52.699,52.6508,52.699,1500.0
2010-05-11 14:00:00,76.56,76.6,76.51,76.6,1600.0,52.6921,52.7196,52.6577,52.7196,1600.0
2010-05-11 14:30:00,76.58,76.6,76.55,76.59,2200.0,52.7059,52.7196,52.6852,52.7127,2200.0
2010-05-11 15:00:00,76.56,76.61,76.56,76.61,3300.0,52.6921,52.7265,52.6921,52.7265,3300.0
2010-05-11 15:30:00,76.62,76.63,76.59,76.62,1400.0,52.7334,52.7403,52.7127,52.7334,1400.0
2010-05-12 09:30:00,76.52,76.61,76.49,76.49,5200.0,52.6646,52.7265,52.6439,52.6439,5200.0
2010-05-12 10:00:00,76.53,76.53,76.43,76.53,1600.0,52.6714,52.6714,52.6026,52.6714,1600.0
2010-05-12 10:30:00,76.53,76.69,76.5,76.66,34800.0,52.6714,52.7816,52.6508,52.7609,34800.0
2010-05-12 11:00:00,76.66,76.66,76.59,76.65,2500.0,52.7609,52.7609,52.7127,52.754,2500.0
2010-05-12 11:30:00,76.65,76.65,76.6,76.6,900.0,52.754,52.754,52.7196,52.7196,900.0
2010-05-12 12:00:00,76.65,76.66,76.58,76.66,2600.0,52.754,52.7609,52.7059,52.7609,2600.0
2010-05-12 12:30:00,76.65,76.66,76.63,76.63,600.0,52.754,52.7609,52.7403,52.7403,600.0
2010-05-12 13:00:00,76.67,76.67,76.6,76.6,5100.0,52.7678,52.7678,52.7196,52.7196,5100.0
2010-05-12 13:30:00,76.66,76.66,76.56,76.6,6100.0,52.7609,52.7609,52.6921,52.7196,6100.0
2010-05-12 14:00:00,76.6,76.65,76.58,76.64,17800.0,52.7196,52.754,52.7059,52.7471,17800.0
2010-05-12 14:30:00,76.66,76.66,76.57,76.57,3300.0,52.7609,52.7609,52.699,52.699,3300.0
2010-05-12 15:00:00,76.65,76.65,76.56,76.61,7200.0,52.754,52.754,52.6921,52.7265,7200.0
2010-05-12 15:30:00,76.6,76.61,76.55,76.6,5600.0,52.7196,52.7265,52.6852,52.7196,5600.0
2010-05-13 09:30:00,76.51,76.54,76.51,76.53,5400.0,52.6577,52.6783,52.6577,52.6714,5400.0
2010-05-13 10:00:00,76.56,76.56,76.51,76.55,2200.0,52.6921,52.6921,52.6577,52.6852,2200.0
2010-05-13 10:30:00,76.56,76.58,76.52,76.58,41800.0,52.6921,52.7059,52.6646,52.7059,41800.0
2010-05-13 11:00:00,76.58,76.61,76.58,76.6,1000.0,52.7059,52.7265,52.7059,52.7196,1000.0
2010-05-13 11:30:00,76.55,76.6,76.55,76.6,400.0,52.6852,52.7196,52.6852,52.7196,400.0
2010-05-13 12:00:00,76.6,76.6,76.59,76.6,4500.0,52.7196,52.7196,52.7127,52.7196,4500.0
2010-05-13 12:30:00,76.59,76.6,76.54,76.6,2500.0,52.7127,52.7196,52.6783,52.7196,2500.0
2010-05-13 13:00:00,76.54,76.59,76.53,76.53,12000.0,52.6783,52.7127,52.6714,52.6714,12000.0
2010-05-13 13:30:00,76.56,76.56,76.56,76.56,1200.0,52.6921,52.6921,52.6921,52.6921,1200.0
2010-05-13 14:00:00,76.56,76.56,76.55,76.55,2100.0,52.6921,52.6921,52.6852,52.6852,2100.0
2010-05-13 14:30:00,76.55,76.58,76.55,76.58,3400.0,52.6852,52.7059,52.6852,52.7059,3400.0
2010-05-13 15:00:00,76.52,76.52,76.52,76.52,100.0,52.6646,52.6646,52.6646,52.6646,100.0
2010-05-13 15:30:00,76.54,76.54,76.54,76.54,2600.0,52.6783,52.6783,52.6783,52.6783,2600.0
2010-05-14 09:30:00,76.6,76.63,76.58,76.63,1800.0,52.7196,52.7403,52.7059,52.7403,1800.0
2010-05-14 10:00:00,76.64,76.64,76.51,76.51,2700.0,52.7471,52.7471,52.6577,52.6577,2700.0
2010-05-14 10:30:00,76.56,76.56,76.54,76.56,1500.0,52.6921,52.6921,52.6783,52.6921,1500.0
2010-05-14 11:00:00,76.55,76.63,76.55,76.58,4300.0,52.6852,52.7403,52.6852,52.7059,4300.0
2010-05-14 11:30:00,76.6,76.6,76.58,76.58,2200.0,52.7196,52.7196,52.7059,52.7059,2200.0
2010-05-14 12:00:00,76.59,76.61,76.56,76.59,7000.0,52.7127,52.7265,52.6921,52.7127,7000.0
2010-05-14 12:30:00,76.59,76.59,76.49,76.49,2500.0,52.7127,52.7127,52.6439,52.6439,2500.0
2010-05-14 13:00:00,76.48,76.55,76.48,76.55,1200.0,52.637,52.6852,52.637,52.6852,1200.0
2010-05-14 13:30:00,76.55,76.58,76.49,76.58,700.0,52.6852,52.7059,52.6439,52.7059,700.0
2010-05-14 14:00:00,76.58,76.63,76.55,76.55,2600.0,52.7059,52.7403,52.6852,52.6852,2600.0
2010-05-14 14:30:00,76.54,76.59,76.54,76.59,3000.0,52.6783,52.7127,52.6783,52.7127,3000.0
2010-05-14 15:00:00,76.53,76.53,76.53,76.53,200.0,52.6714,52.6714,52.6714,52.6714,200.0
2010-05-14 15:30:00,76.55,76.58,76.52,76.57,1400.0,52.6852,52.7059,52.6646,52.699,1400.0
2010-05-17 09:30:00,76.7,76.7,76.52,76.58,5300.0,52.7884,52.7884,52.6646,52.7059,5300.0
2010-05-17 10:00:00,76.61,76.61,76.54,76.61,4900.0,52.7265,52.7265,52.6783,52.7265,4900.0
2010-05-17 10:30:00,76.57,76.61,76.57,76.59,1000.0,52.699,52.7265,52.699,52.7127,1000.0
2010-05-17 11:00:00,76.62,76.62,76.57,76.57,2700.0,52.7334,52.7334,52.699,52.699,2700.0
2010-05-17 11:30:00,76.64,76.66,76.64,76.66,1500.0,52.7471,52.7609,52.7471,52.7609,1500.0
2010-05-17 12:00:00,76.67,76.67,76.61,76.62,3800.0,52.7678,52.7678,52.7265,52.7334,3800.0
2010-05-17 12:30:00,76.6,76.66,76.6,76.66,2700.0,52.7196,52.7609,52.7196,52.7609,2700.0
2010-05-17 13:00:00,76.66,76.66,76.66,76.66,100.0,52.7609,52.7609,52.7609,52.7609,100.0
2010-05-17 13:30:00,76.64,76.65,76.61,76.61,1900.0,52.7471,52.754,52.7265,52.7265,1900.0
2010-05-17 14:00:00,76.6,76.62,76.58,76.62,4200.0,52.7196,52.7334,52.7059,52.7334,4200.0
2010-05-17 14:30:00,76.58,76.63,76.57,76.61,4300.0,52.7059,52.7403,52.699,52.7265,4300.0
2010-05-17 15:00:00,76.57,76.66,76.53,76.64,35500.0,52.699,52.7609,52.6714,52.7471,35500.0
2010-05-17 15:30:00,76.6,76.64,76.59,76.64,5500.0,52.7196,52.7471,52.7127,52.7471,5500.0
2010-05-18 09:30:00,76.73,76.73,76.61,76.61,11200.0,52.8091,52.8091,52.7265,52.7265,11200.0
2010-05-18 10:00:00,76.58,76.61,76.58,76.6,1600.0,52.7059,52.7265,52.7059,52.7196,1600.0
2010-05-18 10:30:00,76.6,76.63,76.6,76.63,1400.0,52.7196,52.7403,52.7196,52.7403,1400.0
2010-05-18 11:00:00,76.63,76.69,76.63,76.69,600.0,52.7403,52.7816,52.7403,52.7816,600.0
2010-05-18 11:30:00,76.63,76.7,76.63,76.7,400.0,52.7403,52.7884,52.7403,52.7884,400.0
2010-05-18 12:00:00,76.73,76.73,76.69,76.7,7900.0,52.8091,52.8091,52.7816,52.7884,7900.0
2010-05-18 12:30:00,76.7,76.73,76.69,76.69,1200.0,52.7884,52.8091,52.7816,52.7816,1200.0
2010-05-18 13:00:00,76.71,76.73,76.65,76.65,2200.0,52.7953,52.8091,52.754,52.754,2200.0
2010-05-18 13:30:00,76.72,76.73,76.72,76.73,2200.0,52.8022,52.8091,52.8022,52.8091,2200.0
2010-05-18 14:00:00,76.74,76.74,76.72,76.74,2000.0,52.816,52.816,52.8022,52.816,2000.0
2010-05-18 14:30:00,76.74,76.75,76.71,76.73,6900.0,52.816,52.8229,52.7953,52.8091,6900.0
2010-05-18 15:00:00,76.76,76.76,76.65,76.65,1300.0,52.8297,52.8297,52.754,52.754,1300.0
2010-05-18 15:30:00,76.75,76.75,76.68,76.75,2300.0,52.8229,52.8229,52.7747,52.8229,2300.0
2010-05-19 09:30:00,76.65,76.65,76.58,76.62,10600.0,52.754,52.754,52.7059,52.7334,10600.0
2010-05-19 10:00:00,76.64,76.7,76.64,76.68,5200.0,52.7471,52.7884,52.7471,52.7747,5200.0
2010-05-19 10:30:00,76.65,76.65,76.6,76.62,4500.0,52.754,52.754,52.7196,52.7334,4500.0
2010-05-19 11:00:00,76.68,76.7,76.68,76.7,200.0,52.7747,52.7884,52.7747,52.7884,200.0
2010-05-19 11:30:00,76.7,76.71,76.65,76.65,1100.0,52.7884,52.7953,52.754,52.754,1100.0
2010-05-19 12:00:00,76.66,76.68,76.63,76.63,2100.0,52.7609,52.7747,52.7403,52.7403,2100.0
2010-05-19 12:30:00,76.64,76.66,76.61,76.66,1200.0,52.7471,52.7609,52.7265,52.7609,1200.0
2010-05-19 13:00:00,76.62,76.62,76.57,76.57,800.0,52.7334,52.7334,52.699,52.699,800.0
2010-05-19 13:30:00,76.61,76.62,76.55,76.61,14100.0,52.7265,52.7334,52.6852,52.7265,14100.0
2010-05-19 14:00:00,76.55,76.59,76.55,76.57,500.0,52.6852,52.7127,52.6852,52.699,500.0
2010-05-19 14:30:00,76.62,76.62,76.59,76.6,6300.0,52.7334,52.7334,52.7127,52.7196,6300.0
2010-05-19 15:00:00,76.56,76.62,76.56,76.6,3000.0,52.6921,52.7334,52.6921,52.7196,3000.0
2010-05-19 15:30:00,76.61,76.61,76.56,76.61,7800.0,52.7265,52.7265,52.6921,52.7265,7800.0
2010-05-20 09:30:00,76.7,76.7,76.34,76.51,43100.0,52.7884,52.7884,52.5407,52.6577,43100.0
2010-05-20 10:00:00,76.45,76.46,76.45,76.46,500.0,52.6164,52.6233,52.6164,52.6233,500.0
2010-05-20 10:30:00,76.47,76.51,76.47,76.48,1800.0,52.6301,52.6577,52.6301,52.637,1800.0
2010-05-20 11:00:00,76.5,76.5,76.5,76.5,2000.0,52.6508,52.6508,52.6508,52.6508,2000.0
2010-05-20 11:30:00,76.47,76.47,76.46,76.47,1900.0,52.6301,52.6301,52.6233,52.6301,1900.0
2010-05-20 12:00:00,76.44,76.48,76.44,76.47,600.0,52.6095,52.637,52.6095,52.6301,600.0
2010-05-20 12:30:00,76.49,76.49,76.45,76.45,1800.0,52.6439,52.6439,52.6164,52.6164,1800.0
2010-05-20 13:00:00,76.43,76.48,76.43,76.43,3400.0,52.6026,52.637,52.6026,52.6026,3400.0
2010-05-20 13:30:00,76.51,76.52,76.49,76.52,900.0,52.6577,52.6646,52.6439,52.6646,900.0
2010-05-20 14:00:00,76.53,76.53,76.5,76.51,4400.0,52.6714,52.6714,52.6508,52.6577,4400.0
2010-05-20 14:30:00,76.51,76.51,76.43,76.47,11100.0,52.6577,52.6577,52.6026,52.6301,11100.0
2010-05-20 15:00:00,76.45,76.45,76.43,76.43,200.0,52.6164,52.6164,52.6026,52.6026,200.0
2010-05-20 15:30:00,76.43,76.47,76.42,76.47,2300.0,52.6026,52.6301,52.5957,52.6301,2300.0
2010-05-21 09:30:00,76.47,76.6,76.47,76.53,3000.0,52.6301,52.7196,52.6301,52.6714,3000.0
2010-05-21 10:00:00,76.58,76.63,76.55,76.62,6300.0,52.7059,52.7403,52.6852,52.7334,6300.0
2010-05-21 10:30:00,76.57,76.6,76.57,76.6,400.0,52.699,52.7196,52.699,52.7196,400.0
2010-05-21 11:00:00,76.59,76.6,76.57,76.57,2300.0,52.7127,52.7196,52.699,52.699,2300.0
2010-05-21 11:30:00,76.55,76.56,76.54,76.56,3900.0,52.6852,52.6921,52.6783,52.6921,3900.0
2010-05-21 12:00:00,76.59,76.59,76.54,76.58,3000.0,52.7127,52.7127,52.6783,52.7059,3000.0
2010-05-21 12:30:00,76.59,76.6,76.58,76.6,5800.0,52.7127,52.7196,52.7059,52.7196,5800.0
2010-05-21 13:00:00,76.6,76.63,76.55,76.62,2000.0,52.7196,52.7403,52.6852,52.7334,2000.0
2010-05-21 13:30:00,76.6,76.62,76.56,76.62,4200.0,52.7196,52.7334,52.6921,52.7334,4200.0
2010-05-21 14:00:00,76.62,76.63,76.56,76.61,3200.0,52.7334,52.7403,52.6921,52.7265,3200.0
2010-05-21 14:30:00,76.63,76.63,76.42,76.47,18500.0,52.7403,52.7403,52.5957,52.6301,18500.0
2010-05-21 15:00:00,76.45,76.58,76.44,76.45,12000.0,52.6164,52.7059,52.6095,52.6164,12000.0
2010-05-21 15:30:00,76.45,76.58,76.45,76.46,1600.0,52.6164,52.7059,52.6164,52.6233,1600.0
2010-05-24 09:30:00,76.62,76.62,76.56,76.58,3100.0,52.7334,52.7334,52.6921,52.7059,3100.0
2010-05-24 10:00:00,76.56,76.56,76.56,76.56,100.0,52.6921,52.6921,52.6921,52.6921,100.0
2010-05-24 10:30:00,76.56,76.58,76.56,76.58,4100.0,52.6921,52.7059,52.6921,52.7059,4100.0
2010-05-24 11:00:00,76.58,76.6,76.58,76.58,11800.0,52.7059,52.7196,52.7059,52.7059,11800.0
2010-05-24 11:30:00,76.58,76.58,76.57,76.57,500.0,52.7059,52.7059,52.699,52.699,500.0
2010-05-24 12:00:00,76.57,76.58,76.56,76.58,12700.0,52.699,52.7059,52.6921,52.7059,12700.0
2010-05-24 12:30:00,76.54,76.56,76.54,76.54,300.0,52.6783,52.6921,52.6783,52.6783,300.0
2010-05-24 13:00:00,76.56,76.57,76.54,76.57,1500.0,52.6921,52.699,52.6783,52.699,1500.0
2010-05-24 13:30:00,76.57,76.59,76.57,76.58,1200.0,52.699,52.7127,52.699,52.7059,1200.0
2010-05-24 14:00:00,76.58,76.58,76.58,76.58,0.0,52.7059,52.7059,52.7059,52.7059,0.0
2010-05-24 14:30:00,76.56,76.57,76.56,76.57,400.0,52.6921,52.699,52.6921,52.699,400.0
2010-05-24 15:00:00,76.57,76.57,76.57,76.57,0.0,52.699,52.699,52.699,52.699,0.0
2010-05-24 15:30:00,76.54,76.56,76.54,76.56,2800.0,52.6783,52.6921,52.6783,52.6921,2800.0
2010-05-25 09:30:00,76.53,76.53,76.35,76.46,20500.0,52.6714,52.6714,52.5476,52.6233,20500.0
2010-05-25 10:00:00,76.49,76.49,76.39,76.39,6100.0,52.6439,52.6439,52.5751,52.5751,6100.0
2010-05-25 10:30:00,76.42,76.42,76.4,76.42,1000.0,52.5957,52.5957,52.582,52.5957,1000.0
2010-05-25 11:00:00,76.4,76.44,76.39,76.43,1400.0,52.582,52.6095,52.5751,52.6026,1400.0
2010-05-25 11:30:00,76.4,76.42,76.39,76.42,900.0,52.582,52.5957,52.5751,52.5957,900.0
2010-05-25 12:00:00,76.42,76.42,76.38,76.38,1400.0,52.5957,52.5957,52.5682,52.5682,1400.0
2010-05-25 12:30:00,76.43,76.43,76.35,76.35,1200.0,52.6026,52.6026,52.5476,52.5476,1200.0
2010-05-25 13:00:00,76.35,76.41,76.35,76.41,900.0,52.5476,52.5888,52.5476,52.5888,900.0
2010-05-25 13:30:00,76.41,76.41,76.39,76.39,1300.0,52.5888,52.5888,52.5751,52.5751,1300.0
2010-05-25 14:00:00,76.35,76.41,76.34,76.39,1500.0,52.5476,52.5888,52.5407,52.5751,1500.0
2010-05-25 14:30:00,76.39,76.39,76.36,76.36,2200.0,52.5751,52.5751,52.5544,52.5544,2200.0
2010-05-25 15:00:00,76.36,76.37,76.32,76.32,11900.0,52.5544,52.5613,52.5269,52.5269,11900.0
2010-05-25 15:30:00,76.34,76.35,76.32,76.34,2500.0,52.5407,52.5476,52.5269,52.5407,2500.0
2010-05-26 09:30:00,76.3,76.4,76.28,76.4,3900.0,52.5131,52.582,52.4994,52.582,3900.0
2010-05-26 10:00:00,76.32,76.41,76.32,76.37,400.0,52.5269,52.5888,52.5269,52.5613,400.0
2010-05-26 10:30:00,76.38,76.38,76.36,76.37,600.0,52.5682,52.5682,52.5544,52.5613,600.0
2010-05-26 11:00:00,76.37,76.37,76.34,76.34,2900.0,52.5613,52.5613,52.5407,52.5407,2900.0
2010-05-26 11:30:00,76.34,76.35,76.34,76.34,4300.0,52.5407,52.5476,52.5407,52.5407,4300.0
2010-05-26 12:00:00,76.33,76.33,76.31,76.32,5600.0,52.5338,52.5338,52.52,52.5269,5600.0
2010-05-26 12:30:00,76.33,76.33,76.31,76.31,2200.0,52.5338,52.5338,52.52,52.52,2200.0
2010-05-26 13:00:00,76.28,76.33,76.27,76.33,1300.0,52.4994,52.5338,52.4925,52.5338,1300.0
2010-05-26 13:30:00,76.27,76.27,76.27,76.27,100.0,52.4925,52.4925,52.4925,52.4925,100.0
2010-05-26 14:00:00,76.33,76.36,76.29,76.36,2200.0,52.5338,52.5544,52.5063,52.5544,2200.0
2010-05-26 14:30:00,76.36,76.38,76.3,76.32,2500.0,52.5544,52.5682,52.5131,52.5269,2500.0
2010-05-26 15:00:00,76.29,76.34,76.29,76.33,2400.0,52.5063,52.5407,52.5063,52.5338,2400.0
2010-05-26 15:30:00,76.3,76.37,76.29,76.37,4400.0,52.5131,52.5613,52.5063,52.5613,4400.0
2010-05-27 09:30:00,76.31,76.36,76.16,76.25,47800.0,52.52,52.5544,52.4168,52.4787,47800.0
2010-05-27 10:00:00,76.23,76.25,76.16,76.22,45300.0,52.465,52.4787,52.4168,52.4581,45300.0
2010-05-27 10:30:00,76.21,76.22,76.17,76.19,20200.0,52.4512,52.4581,52.4237,52.4374,20200.0
2010-05-27 11:00:00,76.19,76.2,76.15,76.2,20400.0,52.4374,52.4443,52.4099,52.4443,20400.0
2010-05-27 11:30:00,76.2,76.23,76.16,76.22,8800.0,52.4443,52.465,52.4168,52.4581,8800.0
2010-05-27 12:00:00,76.2,76.22,76.2,76.22,3300.0,52.4443,52.4581,52.4443,52.4581,3300.0
2010-05-27 12:30:00,76.22,76.23,76.15,76.15,4500.0,52.4581,52.465,52.4099,52.4099,4500.0
2010-05-27 13:00:00,76.22,76.23,76.19,76.19,5300.0,52.4581,52.465,52.4374,52.4374,5300.0
2010-05-27 13:30:00,76.19,76.24,76.17,76.2,5700.0,52.4374,52.4718,52.4237,52.4443,5700.0
2010-05-27 14:00:00,76.24,76.25,76.18,76.2,71000.0,52.4718,52.4787,52.4306,52.4443,71000.0
2010-05-27 14:30:00,76.2,76.2,76.16,76.16,1600.0,52.4443,52.4443,52.4168,52.4168,1600.0
2010-05-27 15:00:00,76.16,76.17,76.0,76.08,6100.0,52.4168,52.4237,52.3067,52.3617,6100.0
2010-05-27 15:30:00,76.09,76.16,76.04,76.06,30500.0,52.3686,52.4168,52.3342,52.348,30500.0
2010-05-28 09:30:00,76.2,76.2,76.0,76.07,25700.0,52.5537,52.5537,52.4157,52.464,25700.0
2010-05-28 10:00:00,76.06,76.09,75.99,76.0,800.0,52.4571,52.4778,52.4088,52.4157,800.0
2010-05-28 10:30:00,76.05,76.06,76.0,76.05,2500.0,52.4502,52.4571,52.4157,52.4502,2500.0
2010-05-28 11:00:00,76.09,76.09,76.09,76.09,100.0,52.4778,52.4778,52.4778,52.4778,100.0
2010-05-28 11:30:00,76.11,76.11,76.11,76.11,900.0,52.4916,52.4916,52.4916,52.4916,900.0
2010-05-28 12:00:00,76.12,76.13,76.12,76.13,1200.0,52.4985,52.5054,52.4985,52.5054,1200.0
2010-05-28 12:30:00,76.13,76.13,76.13,76.13,0.0,52.5054,52.5054,52.5054,52.5054,0.0
2010-05-28 13:00:00,76.15,76.18,76.15,76.18,3800.0,52.5192,52.5399,52.5192,52.5399,3800.0
2010-05-28 13:30:00,76.18,76.2,76.18,76.2,300.0,52.5399,52.5537,52.5399,52.5537,300.0
2010-05-28 14:00:00,76.2,76.26,76.2,76.21,2700.0,52.5537,52.595,52.5537,52.5606,2700.0
2010-05-28 14:30:00,76.26,76.26,76.26,76.26,1000.0,52.595,52.595,52.595,52.595,1000.0
2010-05-28 15:00:00,76.21,76.21,76.21,76.21,200.0,52.5606,52.5606,52.5606,52.5606,200.0
2010-05-28 15:30:00,76.22,76.26,76.21,76.26,1800.0,52.5675,52.595,52.5606,52.595,1800.0
2010-06-01 09:30:00,76.35,76.35,75.94,76.14,55700.0,52.6571,52.6571,52.3743,52.5123,55700.0
2010-06-01 10:00:00,76.05,76.19,76.05,76.1,7400.0,52.4502,52.5468,52.4502,52.4847,7400.0
2010-06-01 10:30:00,76.13,76.17,76.13,76.15,1500.0,52.5054,52.533,52.5054,52.5192,1500.0
2010-06-01 11:00:00,76.17,76.22,76.13,76.13,7000.0,52.533,52.5675,52.5054,52.5054,7000.0
2010-06-01 11:30:00,76.12,76.22,76.12,76.17,2000.0,52.4985,52.5675,52.4985,52.533,2000.0
2010-06-01 12:00:00,76.15,76.22,76.15,76.15,3400.0,52.5192,52.5675,52.5192,52.5192,3400.0
2010-06-01 12:30:00,76.15,76.2,76.07,76.07,1900.0,52.5192,52.5537,52.464,52.464,1900.0
2010-06-01 13:00:00,76.14,76.15,76.14,76.15,300.0,52.5123,52.5192,52.5123,52.5192,300.0
2010-06-01 13:30:00,76.09,76.15,76.09,76.14,2300.0,52.4778,52.5192,52.4778,52.5123,2300.0
2010-06-01 14:00:00,76.14,76.15,76.11,76.12,1400.0,52.5123,52.5192,52.4916,52.4985,1400.0
2010-06-01 14:30:00,76.17,76.18,76.15,76.18,3000.0,52.533,52.5399,52.5192,52.5399,3000.0
2010-06-01 15:00:00,76.17,76.2,76.13,76.13,2800.0,52.533,52.5537,52.5054,52.5054,2800.0
2010-06-01 15:30:00,76.18,76.18,76.12,76.12,600.0,52.5399,52.5399,52.4985,52.4985,600.0
2010-06-02 09:30:00,76.25,76.25,75.97,76.05,4100.0,52.5881,52.5881,52.395,52.4502,4100.0
2010-06-02 10:00:00,76.0,76.0,75.97,76.0,1600.0,52.4157,52.4157,52.395,52.4157,1600.0
2010-06-02 10:30:00,76.01,76.01,76.0,76.0,1700.0,52.4226,52.4226,52.4157,52.4157,1700.0
2010-06-02 11:00:00,76.01,76.07,76.01,76.01,1700.0,52.4226,52.464,52.4226,52.4226,1700.0
2010-06-02 11:30:00,76.06,76.08,76.02,76.07,3200.0,52.4571,52.4709,52.4295,52.464,3200.0
2010-06-02 12:00:00,76.08,76.09,76.02,76.02,3600.0,52.4709,52.4778,52.4295,52.4295,3600.0
2010-06-02 12:30:00,76.02,76.02,76.02,76.02,1200.0,52.4295,52.4295,52.4295,52.4295,1200.0
2010-06-02 13:00:00,76.05,76.06,76.01,76.06,800.0,52.4502,52.4571,52.4226,52.4571,800.0
2010-06-02 13:30:00,76.05,76.05,76.05,76.05,100.0,52.4502,52.4502,52.4502,52.4502,100.0
2010-06-02 14:00:00,76.01,76.05,76.01,76.05,1000.0,52.4226,52.4502,52.4226,52.4502,1000.0
2010-06-02 14:30:00,76.06,76.07,76.0,76.05,10700.0,52.4571,52.464,52.4157,52.4502,10700.0
2010-06-02 15:00:00,76.05,76.07,76.0,76.0,6600.0,52.4502,52.464,52.4157,52.4157,6600.0
2010-06-02 15:30:00,76.0,76.04,76.0,76.0,3400.0,52.4157,52.4433,52.4157,52.4157,3400.0
2010-06-03 09:30:00,75.89,76.1,75.87,75.95,16000.0,52.3399,52.4847,52.3261,52.3812,16000.0
2010-06-03 10:00:00,75.94,75.99,75.9,75.9,800.0,52.3743,52.4088,52.3468,52.3468,800.0
2010-06-03 10:30:00,75.99,76.05,75.99,76.01,1400.0,52.4088,52.4502,52.4088,52.4226,1400.0
2010-06-03 11:00:00,76.09,76.09,76.09,76.09,100.0,52.4778,52.4778,52.4778,52.4778,100.0
2010-06-03 11:30:00,76.04,76.1,76.02,76.1,600.0,52.4433,52.4847,52.4295,52.4847,600.0
2010-06-03 12:00:00,76.08,76.16,76.01,76.05,4000.0,52.4709,52.5261,52.4226,52.4502,4000.0
2010-06-03 12:30:00,76.13,76.13,76.05,76.05,200.0,52.5054,52.5054,52.4502,52.4502,200.0
2010-06-03 13:00:00,76.05,76.08,76.05,76.05,1100.0,52.4502,52.4709,52.4502,52.4502,1100.0
2010-06-03 13:30:00,76.05,76.05,75.92,76.04,2600.0,52.4502,52.4502,52.3606,52.4433,2600.0
2010-06-03 14:00:00,75.98,76.08,75.92,76.08,2400.0,52.4019,52.4709,52.3606,52.4709,2400.0
2010-06-03 14:30:00,76.04,76.06,75.94,76.06,2900.0,52.4433,52.4571,52.3743,52.4571,2900.0
2010-06-03 15:00:00,75.98,76.08,75.92,76.08,2500.0,52.4019,52.4709,52.3606,52.4709,2500.0
2010-06-03 15:30:00,75.96,75.96,75.9,75.9,2200.0,52.3881,52.3881,52.3468,52.3468,2200.0
2010-06-04 09:30:00,76.13,76.13,75.85,76.07,5400.0,52.5054,52.5054,52.3123,52.464,5400.0
2010-06-04 10:00:00,76.16,76.16,75.97,76.0,700.0,52.5261,52.5261,52.395,52.4157,700.0
2010-06-04 10:30:00,76.01,76.06,76.01,76.06,600.0,52.4226,52.4571,52.4226,52.4571,600.0
2010-06-04 11:00:00,76.05,76.24,76.05,76.24,600.0,52.4502,52.5813,52.4502,52.5813,600.0
2010-06-04 11:30:00,76.11,76.2,76.11,76.16,1000.0,52.4916,52.5537,52.4916,52.5261,1000.0
2010-06-04 12:00:00,76.11,76.16,76.11,76.16,300.0,52.4916,52.5261,52.4916,52.5261,300.0
2010-06-04 12:30:00,76.2,76.21,76.19,76.21,1100.0,52.5537,52.5606,52.5468,52.5606,1100.0
2010-06-04 13:00:00,76.21,76.24,76.2,76.24,400.0,52.5606,52.5813,52.5537,52.5813,400.0
2010-06-04 13:30:00,76.23,76.23,76.22,76.22,600.0,52.5744,52.5744,52.5675,52.5675,600.0
2010-06-04 14:00:00,76.19,76.23,76.16,76.23,1800.0,52.5468,52.5744,52.5261,52.5744,1800.0
2010-06-04 14:30:00,76.22,76.26,76.15,76.19,6200.0,52.5675,52.595,52.5192,52.5468,6200.0
2010-06-04 15:00:00,76.14,76.28,76.14,76.27,2200.0,52.5123,52.6088,52.5123,52.6019,2200.0
2010-06-04 15:30:00,76.2,76.29,76.19,76.29,1600.0,52.5537,52.6157,52.5468,52.6157,1600.0
2010-06-07 09:30:00,76.48,76.48,76.48,76.48,7600.0,52.7468,52.7468,52.7468,52.7468,7600.0
2010-06-07 10:00:00,76.29,76.29,76.27,76.27,300.0,52.6157,52.6157,52.6019,52.6019,300.0
2010-06-07 10:30:00,76.26,76.3,76.26,76.3,800.0,52.595,52.6226,52.595,52.6226,800.0
2010-06-07 11:00:00,76.21,76.29,76.21,76.27,900.0,52.5606,52.6157,52.5606,52.6019,900.0
2010-06-07 11:30:00,76.23,76.29,76.23,76.27,9400.0,52.5744,52.6157,52.5744,52.6019,9400.0
2010-06-07 12:00:00,76.25,76.29,76.25,76.29,1200.0,52.5881,52.6157,52.5881,52.6157,1200.0
2010-06-07 12:30:00,76.27,76.29,76.27,76.27,1200.0,52.6019,52.6157,52.6019,52.6019,1200.0
2010-06-07 13:00:00,76.29,76.29,76.26,76.28,900.0,52.6157,52.6157,52.595,52.6088,900.0
2010-06-07 13:30:00,76.28,76.29,76.27,76.28,3400.0,52.6088,52.6157,52.6019,52.6088,3400.0
2010-06-07 14:00:00,76.3,76.3,76.3,76.3,1900.0,52.6226,52.6226,52.6226,52.6226,1900.0
2010-06-07 14:30:00,76.28,76.3,76.25,76.3,1800.0,52.6088,52.6226,52.5881,52.6226,1800.0
2010-06-07 15:00:00,76.27,76.3,76.27,76.29,1400.0,52.6019,52.6226,52.6019,52.6157,1400.0
2010-06-07 15:30:00,76.3,76.3,76.25,76.3,1800.0,52.6226,52.6226,52.5881,52.6226,1800.0
2010-06-08 09:30:00,76.1,76.3,76.1,76.3,3500.0,52.4847,52.6226,52.4847,52.6226,3500.0
2010-06-08 10:00:00,76.22,76.3,76.22,76.3,1900.0,52.5675,52.6226,52.5675,52.6226,1900.0
2010-06-08 10:30:00,76.23,76.36,76.23,76.34,2400.0,52.5744,52.664,52.5744,52.6502,2400.0
2010-06-08 11:00:00,76.33,76.34,76.28,76.29,900.0,52.6433,52.6502,52.6088,52.6157,900.0
2010-06-08 11:30:00,76.32,76.32,76.32,76.32,100.0,52.6364,52.6364,52.6364,52.6364,100.0
2010-06-08 12:00:00,76.27,76.29,76.27,76.28,1000.0,52.6019,52.6157,52.6019,52.6088,1000.0
2010-06-08 12:30:00,76.3,76.3,76.28,76.29,2600.0,52.6226,52.6226,52.6088,52.6157,2600.0
2010-06-08 13:00:00,76.33,76.33,76.3,76.33,3600.0,52.6433,52.6433,52.6226,52.6433,3600.0
2010-06-08 13:30:00,76.32,76.33,76.31,76.31,3200.0,52.6364,52.6433,52.6295,52.6295,3200.0
2010-06-08 14:00:00,76.28,76.34,76.27,76.34,1200.0,52.6088,52.6502,52.6019,52.6502,1200.0
2010-06-08 14:30:00,76.34,76.35,76.34,76.35,2500.0,52.6502,52.6571,52.6502,52.6571,2500.0
2010-06-08 15:00:00,76.34,76.34,76.29,76.31,1400.0,52.6502,52.6502,52.6157,52.6295,1400.0
2010-06-08 15:30:00,76.34,76.35,76.32,76.35,6400.0,52.6502,52.6571,52.6364,52.6571,6400.0
2010-06-09 09:30:00,76.21,76.26,76.21,76.25,4100.0,52.5606,52.595,52.5606,52.5881,4100.0
2010-06-09 10:00:00,76.25,76.26,76.25,76.26,1300.0,52.5881,52.595,52.5881,52.595,1300.0
2010-06-09 10:30:00,76.26,76.28,76.25,76.25,500.0,52.595,52.6088,52.5881,52.5881,500.0
2010-06-09 11:00:00,76.24,76.27,76.23,76.23,3400.0,52.5813,52.6019,52.5744,52.5744,3400.0
2010-06-09 11:30:00,76.23,76.27,76.23,76.25,1500.0,52.5744,52.6019,52.5744,52.5881,1500.0
2010-06-09 12:00:00,76.27,76.27,76.27,76.27,300.0,52.6019,52.6019,52.6019,52.6019,300.0
2010-06-09 12:30:00,76.22,76.22,76.22,76.22,400.0,52.5675,52.5675,52.5675,52.5675,400.0
2010-06-09 13:00:00,76.29,76.29,76.23,76.27,3300.0,52.6157,52.6157,52.5744,52.6019,3300.0
2010-06-09 13:30:00,76.29,76.29,76.23,76.29,6100.0,52.6157,52.6157,52.5744,52.6157,6100.0
2010-06-09 14:00:00,76.27,76.29,76.21,76.21,5700.0,52.6019,52.6157,52.5606,52.5606,5700.0
2010-06-09 14:30:00,76.2,76.24,76.2,76.24,1200.0,52.5537,52.5813,52.5537,52.5813,1200.0
2010-06-09 15:00:00,76.21,76.25,76.21,76.21,2100.0,52.5606,52.5881,52.5606,52.5606,2100.0
2010-06-09 15:30:00,76.27,76.3,76.27,76.3,1400.0,52.6019,52.6226,52.6019,52.6226,1400.0
2010-06-10 09:30:00,75.92,76.2,75.92,76.15,9000.0,52.3606,52.5537,52.3606,52.5192,9000.0
2010-06-10 10:00:00,76.15,76.15,76.1,76.1,200.0,52.5192,52.5192,52.4847,52.4847,200.0
2010-06-10 10:30:00,76.18,76.19,76.15,76.18,2800.0,52.5399,52.5468,52.5192,52.5399,2800.0
2010-06-10 11:00:00,76.17,76.17,76.07,76.15,3500.0,52.533,52.533,52.464,52.5192,3500.0
2010-06-10 11:30:00,76.07,76.1,76.07,76.1,500.0,52.464,52.4847,52.464,52.4847,500.0
2010-06-10 12:00:00,76.1,76.1,76.1,76.1,500.0,52.4847,52.4847,52.4847,52.4847,500.0
2010-06-10 12:30:00,76.1,76.18,76.1,76.18,75800.0,52.4847,52.5399,52.4847,52.5399,75800.0
2010-06-10 13:00:00,76.18,76.2,76.17,76.17,82700.0,52.5399,52.5537,52.533,52.533,82700.0
2010-06-10 13:30:00,76.13,76.16,76.11,76.16,87700.0,52.5054,52.5261,52.4916,52.5261,87700.0
2010-06-10 14:00:00,76.16,76.17,76.13,76.14,24300.0,52.5261,52.533,52.5054,52.5123,24300.0
2010-06-10 14:30:00,76.17,76.18,76.17,76.18,12100.0,52.533,52.5399,52.533,52.5399,12100.0
2010-06-10 15:00:00,76.2,76.2,76.15,76.15,32000.0,52.5537,52.5537,52.5192,52.5192,32000.0
2010-06-10 15:30:00,76.15,76.18,76.13,76.15,700.0,52.5192,52.5399,52.5054,52.5192,700.0
2010-06-11 09:30:00,76.09,76.14,76.07,76.14,3100.0,52.4778,52.5123,52.464,52.5123,3100.0
2010-06-11 10:00:00,76.08,76.1,76.08,76.1,200.0,52.4709,52.4847,52.4709,52.4847,200.0
2010-06-11 10:30:00,76.11,76.11,76.11,76.11,200.0,52.4916,52.4916,52.4916,52.4916,200.0
2010-06-11 11:00:00,76.14,76.15,76.13,76.15,42800.0,52.5123,52.5192,52.5054,52.5192,42800.0
2010-06-11 11:30:00,76.14,76.18,76.14,76.18,1000.0,52.5123,52.5399,52.5123,52.5399,1000.0
2010-06-11 12:00:00,76.19,76.19,76.15,76.15,6700.0,52.5468,52.5468,52.5192,52.5192,6700.0
2010-06-11 12:30:00,76.17,76.17,76.17,76.17,100.0,52.533,52.533,52.533,52.533,100.0
2010-06-11 13:00:00,76.18,76.2,76.18,76.18,1000.0,52.5399,52.5537,52.5399,52.5399,1000.0
2010-06-11 13:30:00,76.17,76.23,76.15,76.23,25800.0,52.533,52.5744,52.5192,52.5744,25800.0
2010-06-11 14:00:00,76.21,76.22,76.19,76.21,2200.0,52.5606,52.5675,52.5468,52.5606,2200.0
2010-06-11 14:30:00,76.23,76.24,76.18,76.24,2800.0,52.5744,52.5813,52.5399,52.5813,2800.0
2010-06-11 15:00:00,76.24,76.26,76.2,76.2,4500.0,52.5813,52.595,52.5537,52.5537,4500.0
2010-06-11 15:30:00,76.22,76.22,76.2,76.2,1500.0,52.5675,52.5675,52.5537,52.5537,1500.0
2010-06-14 09:30:00,76.11,76.14,76.1,76.14,15700.0,52.4916,52.5123,52.4847,52.5123,15700.0
2010-06-14 10:00:00,76.14,76.14,76.1,76.1,1900.0,52.5123,52.5123,52.4847,52.4847,1900.0
2010-06-14 10:30:00,76.1,76.1,76.1,76.1,500.0,52.4847,52.4847,52.4847,52.4847,500.0
2010-06-14 11:00:00,76.12,76.12,76.08,76.08,4800.0,52.4985,52.4985,52.4709,52.4709,4800.0
2010-06-14 11:30:00,76.08,76.08,76.04,76.04,2700.0,52.4709,52.4709,52.4433,52.4433,2700.0
2010-06-14 12:00:00,76.06,76.07,76.06,76.06,800.0,52.4571,52.464,52.4571,52.4571,800.0
2010-06-14 12:30:00,76.07,76.09,76.04,76.08,1700.0,52.464,52.4778,52.4433,52.4709,1700.0
2010-06-14 13:00:00,76.1,76.1,76.04,76.04,300.0,52.4847,52.4847,52.4433,52.4433,300.0
2010-06-14 13:30:00,76.05,76.11,76.04,76.04,4800.0,52.4502,52.4916,52.4433,52.4433,4800.0
2010-06-14 14:00:00,76.1,76.14,76.09,76.09,300.0,52.4847,52.5123,52.4778,52.4778,300.0
2010-06-14 14:30:00,76.14,76.17,76.1,76.14,3100.0,52.5123,52.533,52.4847,52.5123,3100.0
2010-06-14 15:00:00,76.15,76.16,76.15,76.15,2600.0,52.5192,52.5261,52.5192,52.5192,2600.0
2010-06-14 15:30:00,76.15,76.17,76.14,76.15,4000.0,52.5192,52.533,52.5123,52.5192,4000.0
2010-06-15 09:30:00,76.2,76.2,76.09,76.09,7500.0,52.5537,52.5537,52.4778,52.4778,7500.0
2010-06-15 10:00:00,76.07,76.07,76.07,76.07,300.0,52.464,52.464,52.464,52.464,300.0
2010-06-15 10:30:00,76.11,76.13,76.06,76.11,1700.0,52.4916,52.5054,52.4571,52.4916,1700.0
2010-06-15 11:00:00,76.12,76.13,76.1,76.13,3400.0,52.4985,52.5054,52.4847,52.5054,3400.0
2010-06-15 11:30:00,76.14,76.14,76.07,76.07,7200.0,52.5123,52.5123,52.464,52.464,7200.0
2010-06-15 12:00:00,76.06,76.07,76.02,76.03,1100.0,52.4571,52.464,52.4295,52.4364,1100.0
2010-06-15 12:30:00,76.1,76.1,76.09,76.1,6700.0,52.4847,52.4847,52.4778,52.4847,6700.0
2010-06-15 13:00:00,76.05,76.08,76.05,76.08,300.0,52.4502,52.4709,52.4502,52.4709,300.0
2010-06-15 13:30:00,76.08,76.1,76.07,76.1,1800.0,52.4709,52.4847,52.464,52.4847,1800.0
2010-06-15 14:00:00,76.09,76.09,76.03,76.05,1700.0,52.4778,52.4778,52.4364,52.4502,1700.0
2010-06-15 14:30:00,76.05,76.09,76.05,76.08,3300.0,52.4502,52.4778,52.4502,52.4709,3300.0
2010-06-15 15:00:00,76.09,76.11,76.03,76.09,33000.0,52.4778,52.4916,52.4364,52.4778,33000.0
2010-06-15 15:30:00,76.1,76.11,76.07,76.09,16900.0,52.4847,52.4916,52.464,52.4778,16900.0
2010-06-16 09:30:00,76.16,76.16,76.11,76.14,10300.0,52.5261,52.5261,52.4916,52.5123,10300.0
2010-06-16 10:00:00,76.15,76.16,76.15,76.16,2200.0,52.5192,52.5261,52.5192,52.5261,2200.0
2010-06-16 10:30:00,76.16,76.16,76.15,76.15,600.0,52.5261,52.5261,52.5192,52.5192,600.0
2010-06-16 11:00:00,76.15,76.17,76.13,76.15,13400.0,52.5192,52.533,52.5054,52.5192,13400.0
2010-06-16 11:30:00,76.19,76.19,76.17,76.17,1800.0,52.5468,52.5468,52.533,52.533,1800.0
2010-06-16 12:00:00,76.19,76.19,76.17,76.17,2900.0,52.5468,52.5468,52.533,52.533,2900.0
2010-06-16 12:30:00,76.18,76.18,76.17,76.18,19500.0,52.5399,52.5399,52.533,52.5399,19500.0
2010-06-16 13:00:00,76.18,76.18,76.17,76.17,1600.0,52.5399,52.5399,52.533,52.533,1600.0
2010-06-16 13:30:00,76.18,76.18,76.14,76.16,2300.0,52.5399,52.5399,52.5123,52.5261,2300.0
2010-06-16 14:00:00,76.15,76.15,76.12,76.14,4600.0,52.5192,52.5192,52.4985,52.5123,4600.0
2010-06-16 14:30:00,76.16,76.17,76.13,76.13,900.0,52.5261,52.533,52.5054,52.5054,900.0
2010-06-16 15:00:00,76.12,76.17,76.12,76.17,2400.0,52.4985,52.533,52.4985,52.533,2400.0
2010-06-16 15:30:00,76.12,76.19,76.12,76.18,1700.0,52.4985,52.5468,52.4985,52.5399,1700.0
2010-06-17 09:30:00,76.28,76.3,76.17,76.3,8100.0,52.6088,52.6226,52.533,52.6226,8100.0
2010-06-17 10:00:00,76.25,76.33,76.21,76.33,1200.0,52.5881,52.6433,52.5606,52.6433,1200.0
2010-06-17 10:30:00,76.27,76.33,76.26,76.33,300.0,52.6019,52.6433,52.595,52.6433,300.0
2010-06-17 11:00:00,76.33,76.33,76.33,76.33,1500.0,52.6433,52.6433,52.6433,52.6433,1500.0
2010-06-17 11:30:00,76.33,76.33,76.32,76.33,500.0,52.6433,52.6433,52.6364,52.6433,500.0
2010-06-17 12:00:00,76.33,76.33,76.33,76.33,0.0,52.6433,52.6433,52.6433,52.6433,0.0
2010-06-17 12:30:00,76.34,76.36,76.34,76.35,1500.0,52.6502,52.664,52.6502,52.6571,1500.0
2010-06-17 13:00:00,76.36,76.36,76.3,76.3,1900.0,52.664,52.664,52.6226,52.6226,1900.0
2010-06-17 13:30:00,76.35,76.35,76.34,76.34,6200.0,52.6571,52.6571,52.6502,52.6502,6200.0
2010-06-17 14:00:00,76.34,76.34,76.3,76.3,2500.0,52.6502,52.6502,52.6226,52.6226,2500.0
2010-06-17 14:30:00,76.3,76.3,76.28,76.3,5800.0,52.6226,52.6226,52.6088,52.6226,5800.0
2010-06-17 15:00:00,76.28,76.3,76.28,76.3,6600.0,52.6088,52.6226,52.6088,52.6226,6600.0
2010-06-17 15:30:00,76.3,76.34,76.3,76.31,3500.0,52.6226,52.6502,52.6226,52.6295,3500.0
2010-06-18 09:30:00,76.16,76.33,76.16,76.33,17300.0,52.5261,52.6433,52.5261,52.6433,17300.0
2010-06-18 10:00:00,76.32,76.32,76.29,76.29,6800.0,52.6364,52.6364,52.6157,52.6157,6800.0
2010-06-18 10:30:00,76.31,76.34,76.28,76.34,1400.0,52.6295,52.6502,52.6088,52.6502,1400.0
2010-06-18 11:00:00,76.34,76.34,76.29,76.33,4100.0,52.6502,52.6502,52.6157,52.6433,4100.0
2010-06-18 11:30:00,76.34,76.36,76.31,76.35,4300.0,52.6502,52.664,52.6295,52.6571,4300.0
2010-06-18 12:00:00,76.32,76.33,76.32,76.33,500.0,52.6364,52.6433,52.6364,52.6433,500.0
2010-06-18 12:30:00,76.32,76.35,76.32,76.33,5700.0,52.6364,52.6571,52.6364,52.6433,5700.0
2010-06-18 13:00:00,76.34,76.34,76.34,76.34,100.0,52.6502,52.6502,52.6502,52.6502,100.0
2010-06-18 13:30:00,76.34,76.35,76.34,76.35,4300.0,52.6502,52.6571,52.6502,52.6571,4300.0
2010-06-18 14:00:00,76.35,76.35,76.33,76.34,5100.0,52.6571,52.6571,52.6433,52.6502,5100.0
2010-06-18 14:30:00,76.31,76.35,76.31,76.33,9400.0,52.6295,52.6571,52.6295,52.6433,9400.0
2010-06-18 15:00:00,76.34,76.34,76.34,76.34,3500.0,52.6502,52.6502,52.6502,52.6502,3500.0
2010-06-18 15:30:00,76.34,76.34,76.33,76.34,10000.0,52.6502,52.6502,52.6433,52.6502,10000.0
2010-06-21 09:30:00,76.16,76.36,76.16,76.3,4300.0,52.5261,52.664,52.5261,52.6226,4300.0
2010-06-21 10:00:00,76.3,76.3,76.3,76.3,500.0,52.6226,52.6226,52.6226,52.6226,500.0
2010-06-21 10:30:00,76.26,76.27,76.26,76.27,6300.0,52.595,52.6019,52.595,52.6019,6300.0
2010-06-21 11:00:00,76.26,76.33,76.26,76.31,1600.0,52.595,52.6433,52.595,52.6295,1600.0
2010-06-21 11:30:00,76.32,76.32,76.29,76.29,300.0,52.6364,52.6364,52.6157,52.6157,300.0
2010-06-21 12:00:00,76.32,76.34,76.27,76.28,1300.0,52.6364,52.6502,52.6019,52.6088,1300.0
2010-06-21 12:30:00,76.3,76.3,76.3,76.3,200.0,52.6226,52.6226,52.6226,52.6226,200.0
2010-06-21 13:00:00,76.33,76.36,76.33,76.36,1100.0,52.6433,52.664,52.6433,52.664,1100.0
2010-06-21 13:30:00,76.33,76.39,76.33,76.39,600.0,52.6433,52.6847,52.6433,52.6847,600.0
2010-06-21 14:00:00,76.37,76.37,76.31,76.31,1800.0,52.6709,52.6709,52.6295,52.6295,1800.0
2010-06-21 14:30:00,76.35,76.39,76.31,76.39,21200.0,52.6571,52.6847,52.6295,52.6847,21200.0
2010-06-21 15:00:00,76.38,76.4,76.38,76.39,11000.0,52.6778,52.6916,52.6778,52.6847,11000.0
2010-06-21 15:30:00,76.41,76.42,76.41,76.42,7800.0,52.6985,52.7054,52.6985,52.7054,7800.0
2010-06-22 09:30:00,76.26,76.43,76.25,76.41,26900.0,52.595,52.7123,52.5881,52.6985,26900.0
2010-06-22 10:00:00,76.42,76.45,76.41,76.41,7100.0,52.7054,52.7261,52.6985,52.6985,7100.0
2010-06-22 10:30:00,76.43,76.43,76.41,76.43,1300.0,52.7123,52.7123,52.6985,52.7123,1300.0
2010-06-22 11:00:00,76.42,76.43,76.4,76.4,2900.0,52.7054,52.7123,52.6916,52.6916,2900.0
2010-06-22 11:30:00,76.42,76.43,76.41,76.43,3500.0,52.7054,52.7123,52.6985,52.7123,3500.0
2010-06-22 12:00:00,76.43,76.43,76.37,76.43,1800.0,52.7123,52.7123,52.6709,52.7123,1800.0
2010-06-22 12:30:00,76.43,76.43,76.43,76.43,4400.0,52.7123,52.7123,52.7123,52.7123,4400.0
2010-06-22 13:00:00,76.43,76.44,76.43,76.44,400.0,52.7123,52.7192,52.7123,52.7192,400.0
2010-06-22 13:30:00,76.37,76.43,76.37,76.43,200.0,52.6709,52.7123,52.6709,52.7123,200.0
2010-06-22 14:00:00,76.43,76.46,76.39,76.39,600.0,52.7123,52.733,52.6847,52.6847,600.0
2010-06-22 14:30:00,76.46,76.5,76.37,76.5,13500.0,52.733,52.7606,52.6709,52.7606,13500.0
2010-06-22 15:00:00,76.48,76.5,76.45,76.5,5300.0,52.7468,52.7606,52.7261,52.7606,5300.0
2010-06-22 15:30:00,76.5,76.5,76.45,76.5,1200.0,52.7606,52.7606,52.7261,52.7606,1200.0
2010-06-23 09:30:00,76.5,76.54,76.4,76.54,1800.0,52.7606,52.7882,52.6916,52.7882,1800.0
2010-06-23 10:00:00,76.56,76.57,76.56,76.57,900.0,52.8019,52.8088,52.8019,52.8088,900.0
2010-06-23 10:30:00,76.54,76.59,76.51,76.51,7500.0,52.7882,52.8226,52.7675,52.7675,7500.0
2010-06-23 11:00:00,76.54,76.54,76.54,76.54,100.0,52.7882,52.7882,52.7882,52.7882,100.0
2010-06-23 11:30:00,76.54,76.56,76.54,76.54,1000.0,52.7882,52.8019,52.7882,52.7882,1000.0
2010-06-23 12:00:00,76.56,76.56,76.56,76.56,1200.0,52.8019,52.8019,52.8019,52.8019,1200.0
2010-06-23 12:30:00,76.55,76.58,76.54,76.58,32500.0,52.7951,52.8157,52.7882,52.8157,32500.0
2010-06-23 13:00:00,76.55,76.56,76.54,76.56,2300.0,52.7951,52.8019,52.7882,52.8019,2300.0
2010-06-23 13:30:00,76.57,76.57,76.53,76.57,500.0,52.8088,52.8088,52.7813,52.8088,500.0
2010-06-23 14:00:00,76.57,76.63,76.54,76.63,4400.0,52.8088,52.8502,52.7882,52.8502,4400.0
2010-06-23 14:30:00,76.64,76.65,76.59,76.62,2300.0,52.8571,52.864,52.8226,52.8433,2300.0
2010-06-23 15:00:00,76.61,76.63,76.57,76.63,900.0,52.8364,52.8502,52.8088,52.8502,900.0
2010-06-23 15:30:00,76.63,76.65,76.6,76.65,4000.0,52.8502,52.864,52.8295,52.864,4000.0
2010-06-24 09:30:00,76.6,76.6,76.58,76.6,2700.0,52.8295,52.8295,52.8157,52.8295,2700.0
2010-06-24 10:00:00,76.59,76.59,76.55,76.55,3000.0,52.8226,52.8226,52.7951,52.7951,3000.0
2010-06-24 10:30:00,76.62,76.62,76.58,76.58,9700.0,52.8433,52.8433,52.8157,52.8157,9700.0
2010-06-24 11:00:00,76.58,76.62,76.57,76.62,900.0,52.8157,52.8433,52.8088,52.8433,900.0
2010-06-24 11:30:00,76.61,76.61,76.6,76.61,900.0,52.8364,52.8364,52.8295,52.8364,900.0
2010-06-24 12:00:00,76.59,76.59,76.58,76.59,800.0,52.8226,52.8226,52.8157,52.8226,800.0
2010-06-24 12:30:00,76.59,76.59,76.54,76.55,700.0,52.8226,52.8226,52.7882,52.7951,700.0
2010-06-24 13:00:00,76.59,76.61,76.58,76.59,6000.0,52.8226,52.8364,52.8157,52.8226,6000.0
2010-06-24 13:30:00,76.58,76.59,76.57,76.57,1300.0,52.8157,52.8226,52.8088,52.8088,1300.0
2010-06-24 14:00:00,76.57,76.58,76.57,76.58,14800.0,52.8088,52.8157,52.8088,52.8157,14800.0
2010-06-24 14:30:00,76.6,76.6,76.6,76.6,400.0,52.8295,52.8295,52.8295,52.8295,400.0
2010-06-24 15:00:00,76.59,76.62,76.57,76.62,3800.0,52.8226,52.8433,52.8088,52.8433,3800.0
2010-06-24 15:30:00,76.62,76.62,76.6,76.62,3500.0,52.8433,52.8433,52.8295,52.8433,3500.0
2010-06-25 09:30:00,76.46,76.64,76.46,76.62,14700.0,52.733,52.8571,52.733,52.8433,14700.0
2010-06-25 10:00:00,76.58,76.61,76.56,76.6,5500.0,52.8157,52.8364,52.8019,52.8295,5500.0
2010-06-25 10:30:00,76.62,76.67,76.62,76.67,2200.0,52.8433,52.8778,52.8433,52.8778,2200.0
2010-06-25 11:00:00,76.67,76.67,76.64,76.66,2400.0,52.8778,52.8778,52.8571,52.8709,2400.0
2010-06-25 11:30:00,76.67,76.67,76.63,76.65,2600.0,52.8778,52.8778,52.8502,52.864,2600.0
2010-06-25 12:00:00,76.66,76.67,76.64,76.64,3900.0,52.8709,52.8778,52.8571,52.8571,3900.0
2010-06-25 12:30:00,76.64,76.67,76.64,76.65,2700.0,52.8571,52.8778,52.8571,52.864,2700.0
2010-06-25 13:00:00,76.67,76.67,76.64,76.64,2600.0,52.8778,52.8778,52.8571,52.8571,2600.0
2010-06-25 13:30:00,76.62,76.66,76.62,76.64,2800.0,52.8433,52.8709,52.8433,52.8571,2800.0
2010-06-25 14:00:00,76.66,76.66,76.62,76.65,5300.0,52.8709,52.8709,52.8433,52.864,5300.0
2010-06-25 14:30:00,76.64,76.65,76.64,76.64,1500.0,52.8571,52.864,52.8571,52.8571,1500.0
2010-06-25 15:00:00,76.64,76.67,76.62,76.66,1800.0,52.8571,52.8778,52.8433,52.8709,1800.0
2010-06-25 15:30:00,76.66,76.71,76.65,76.71,20600.0,52.8709,52.9054,52.864,52.9054,20600.0
2010-06-28 09:30:00,76.7,76.72,76.66,76.66,6600.0,52.8985,52.9123,52.8709,52.8709,6600.0
2010-06-28 10:00:00,76.72,76.72,76.64,76.64,700.0,52.9123,52.9123,52.8571,52.8571,700.0
2010-06-28 10:30:00,76.69,76.7,76.69,76.69,6800.0,52.8916,52.8985,52.8916,52.8916,6800.0
2010-06-28 11:00:00,76.7,76.7,76.66,76.66,10500.0,52.8985,52.8985,52.8709,52.8709,10500.0
2010-06-28 11:30:00,76.64,76.72,76.64,76.72,1200.0,52.8571,52.9123,52.8571,52.9123,1200.0
2010-06-28 12:00:00,76.73,76.73,76.72,76.73,6600.0,52.9192,52.9192,52.9123,52.9192,6600.0
2010-06-28 12:30:00,76.72,76.72,76.72,76.72,3000.0,52.9123,52.9123,52.9123,52.9123,3000.0
2010-06-28 13:00:00,76.73,76.75,76.73,76.75,3000.0,52.9192,52.933,52.9192,52.933,3000.0
2010-06-28 13:30:00,76.75,76.75,76.75,76.75,800.0,52.933,52.933,52.933,52.933,800.0
2010-06-28 14:00:00,76.77,76.77,76.71,76.77,8000.0,52.9468,52.9468,52.9054,52.9468,8000.0
2010-06-28 14:30:00,76.77,76.78,76.68,76.75,3900.0,52.9468,52.9537,52.8847,52.933,3900.0
2010-06-28 15:00:00,76.75,76.78,76.72,76.77,2800.0,52.933,52.9537,52.9123,52.9468,2800.0
2010-06-28 15:30:00,76.76,76.78,76.7,76.78,4500.0,52.9399,52.9537,52.8985,52.9537,4500.0
2010-06-29 09:30:00,76.77,76.78,76.7,76.71,4700.0,52.9468,52.9537,52.8985,52.9054,4700.0
2010-06-29 10:00:00,76.78,76.83,76.7,76.83,3300.0,52.9537,52.9882,52.8985,52.9882,3300.0
2010-06-29 10:30:00,76.82,76.82,76.74,76.74,2800.0,52.9813,52.9813,52.9261,52.9261,2800.0
2010-06-29 11:00:00,76.77,76.79,76.74,76.75,1300.0,52.9468,52.9606,52.9261,52.933,1300.0
2010-06-29 11:30:00,76.78,76.8,76.76,76.8,11900.0,52.9537,52.9675,52.9399,52.9675,11900.0
2010-06-29 12:00:00,76.81,76.81,76.76,76.76,1000.0,52.9744,52.9744,52.9399,52.9399,1000.0
2010-06-29 12:30:00,76.8,76.8,76.8,76.8,500.0,52.9675,52.9675,52.9675,52.9675,500.0
2010-06-29 13:00:00,76.79,76.81,76.75,76.75,800.0,52.9606,52.9744,52.933,52.933,800.0
2010-06-29 13:30:00,76.82,76.82,76.76,76.82,6000.0,52.9813,52.9813,52.9399,52.9813,6000.0
2010-06-29 14:00:00,76.81,76.82,76.77,76.8,1700.0,52.9744,52.9813,52.9468,52.9675,1700.0
2010-06-29 14:30:00,76.82,76.82,76.78,76.8,3300.0,52.9813,52.9813,52.9537,52.9675,3300.0
2010-06-29 15:00:00,76.8,76.81,76.76,76.8,3800.0,52.9675,52.9744,52.9399,52.9675,3800.0
2010-06-29 15:30:00,76.82,76.82,76.76,76.82,19500.0,52.9813,52.9813,52.9399,52.9813,19500.0
2010-06-30 09:30:00,76.65,76.7,76.55,76.59,11300.0,52.9619,52.9965,52.8929,52.9205,11300.0
2010-06-30 10:00:00,76.56,76.59,76.56,76.59,200.0,52.8998,52.9205,52.8998,52.9205,200.0
2010-06-30 10:30:00,76.57,76.57,76.54,76.54,1600.0,52.9067,52.9067,52.8859,52.8859,1600.0
2010-06-30 11:00:00,76.54,76.55,76.54,76.55,1000.0,52.8859,52.8929,52.8859,52.8929,1000.0
2010-06-30 11:30:00,76.54,76.55,76.54,76.55,5600.0,52.8859,52.8929,52.8859,52.8929,5600.0
2010-06-30 12:00:00,76.55,76.58,76.55,76.58,400.0,52.8929,52.9136,52.8929,52.9136,400.0
2010-06-30 12:30:00,76.58,76.58,76.58,76.58,0.0,52.9136,52.9136,52.9136,52.9136,0.0
2010-06-30 13:00:00,76.57,76.61,76.57,76.61,8200.0,52.9067,52.9343,52.9067,52.9343,8200.0
2010-06-30 13:30:00,76.6,76.6,76.58,76.59,600.0,52.9274,52.9274,52.9136,52.9205,600.0
2010-06-30 14:00:00,76.61,76.63,76.61,76.61,1600.0,52.9343,52.9481,52.9343,52.9343,1600.0
2010-06-30 14:30:00,76.65,76.65,76.59,76.59,4000.0,52.9619,52.9619,52.9205,52.9205,4000.0
2010-06-30 15:00:00,76.59,76.67,76.59,76.67,4800.0,52.9205,52.9758,52.9205,52.9758,4800.0
2010-06-30 15:30:00,76.62,76.71,76.62,76.66,1600.0,52.9412,53.0034,52.9412,52.9689,1600.0
2010-07-01 09:30:00,76.64,76.64,76.62,76.62,2600.0,52.955,52.955,52.9412,52.9412,2600.0
2010-07-01 10:00:00,76.65,76.66,76.61,76.62,2100.0,52.9619,52.9689,52.9343,52.9412,2100.0
2010-07-01 10:30:00,76.66,76.67,76.61,76.67,11700.0,52.9689,52.9758,52.9343,52.9758,11700.0
2010-07-01 11:00:00,76.68,76.69,76.61,76.68,1200.0,52.9827,52.9896,52.9343,52.9827,1200.0
2010-07-01 11:30:00,76.68,76.69,76.63,76.63,800.0,52.9827,52.9896,52.9481,52.9481,800.0
2010-07-01 12:00:00,76.62,76.67,76.62,76.67,3600.0,52.9412,52.9758,52.9412,52.9758,3600.0
2010-07-01 12:30:00,76.68,76.68,76.61,76.61,1700.0,52.9827,52.9827,52.9343,52.9343,1700.0
2010-07-01 13:00:00,76.63,76.63,76.63,76.63,200.0,52.9481,52.9481,52.9481,52.9481,200.0
2010-07-01 13:30:00,76.62,76.64,76.61,76.63,3000.0,52.9412,52.955,52.9343,52.9481,3000.0
2010-07-01 14:00:00,76.62,76.64,76.61,76.62,4700.0,52.9412,52.955,52.9343,52.9412,4700.0
2010-07-01 14:30:00,76.63,76.63,76.46,76.6,4900.0,52.9481,52.9481,52.8307,52.9274,4900.0
2010-07-01 15:00:00,76.62,76.64,76.58,76.64,4100.0,52.9412,52.955,52.9136,52.955,4100.0
2010-07-01 15:30:00,76.64,76.66,76.63,76.66,1400.0,52.955,52.9689,52.9481,52.9689,1400.0
2010-07-02 09:30:00,76.61,76.63,76.61,76.63,1000.0,52.9343,52.9481,52.9343,52.9481,1000.0
2010-07-02 10:00:00,76.65,76.65,76.65,76.65,200.0,52.9619,52.9619,52.9619,52.9619,200.0
2010-07-02 10:30:00,76.61,76.62,76.61,76.62,600.0,52.9343,52.9412,52.9343,52.9412,600.0
2010-07-02 11:00:00,76.58,76.66,76.58,76.66,7900.0,52.9136,52.9689,52.9136,52.9689,7900.0
2010-07-02 11:30:00,76.66,76.7,76.65,76.7,3000.0,52.9689,52.9965,52.9619,52.9965,3000.0
2010-07-02 12:00:00,76.64,76.65,76.64,76.64,800.0,52.955,52.9619,52.955,52.955,800.0
2010-07-02 12:30:00,76.64,76.64,76.64,76.64,400.0,52.955,52.955,52.955,52.955,400.0
2010-07-02 13:00:00,76.7,76.7,76.64,76.69,1700.0,52.9965,52.9965,52.955,52.9896,1700.0
2010-07-02 13:30:00,76.68,76.68,76.66,76.68,3900.0,52.9827,52.9827,52.9689,52.9827,3900.0
2010-07-02 14:00:00,76.67,76.68,76.67,76.67,2700.0,52.9758,52.9827,52.9758,52.9758,2700.0
2010-07-02 14:30:00,76.68,76.68,76.63,76.63,10800.0,52.9827,52.9827,52.9481,52.9481,10800.0
2010-07-02 15:00:00,76.67,76.68,76.67,76.68,1300.0,52.9758,52.9827,52.9758,52.9827,1300.0
2010-07-02 15:30:00,76.67,76.67,76.67,76.67,600.0,52.9758,52.9758,52.9758,52.9758,600.0
2010-07-06 09:30:00,76.67,76.67,76.6,76.65,19700.0,52.9758,52.9758,52.9274,52.9619,19700.0
2010-07-06 10:00:00,76.65,76.67,76.6,76.63,6200.0,52.9619,52.9758,52.9274,52.9481,6200.0
2010-07-06 10:30:00,76.65,76.68,76.65,76.67,1700.0,52.9619,52.9827,52.9619,52.9758,1700.0
2010-07-06 11:00:00,76.68,76.68,76.65,76.67,3000.0,52.9827,52.9827,52.9619,52.9758,3000.0
2010-07-06 11:30:00,76.66,76.67,76.66,76.67,900.0,52.9689,52.9758,52.9689,52.9758,900.0
2010-07-06 12:00:00,76.68,76.69,76.63,76.65,3800.0,52.9827,52.9896,52.9481,52.9619,3800.0
2010-07-06 12:30:00,76.66,76.7,76.66,76.7,500.0,52.9689,52.9965,52.9689,52.9965,500.0
2010-07-06 13:00:00,76.7,76.71,76.67,76.69,2400.0,52.9965,53.0034,52.9758,52.9896,2400.0
2010-07-06 13:30:00,76.69,76.71,76.69,76.71,2200.0,52.9896,53.0034,52.9896,53.0034,2200.0
2010-07-06 14:00:00,76.67,76.73,76.67,76.72,900.0,52.9758,53.0172,52.9758,53.0103,900.0
2010-07-06 14:30:00,76.73,76.75,76.68,76.68,2300.0,53.0172,53.031,52.9827,52.9827,2300.0
2010-07-06 15:00:00,76.74,76.76,76.68,76.76,3800.0,53.0241,53.038,52.9827,53.038,3800.0
2010-07-06 15:30:00,76.76,76.76,76.76,76.76,300.0,53.038,53.038,53.038,53.038,300.0
2010-07-07 09:30:00,76.9,76.9,76.76,76.81,19500.0,53.1347,53.1347,53.038,53.0725,19500.0
2010-07-07 10:00:00,76.8,76.8,76.76,76.77,2600.0,53.0656,53.0656,53.038,53.0449,2600.0
2010-07-07 10:30:00,76.79,76.79,76.74,76.77,5100.0,53.0587,53.0587,53.0241,53.0449,5100.0
2010-07-07 11:00:00,76.8,76.8,76.78,76.78,1400.0,53.0656,53.0656,53.0518,53.0518,1400.0
2010-07-07 11:30:00,76.75,76.81,76.75,76.79,1900.0,53.031,53.0725,53.031,53.0587,1900.0
2010-07-07 12:00:00,76.8,76.8,76.8,76.8,1700.0,53.0656,53.0656,53.0656,53.0656,1700.0
2010-07-07 12:30:00,76.79,76.83,76.79,76.83,800.0,53.0587,53.0863,53.0587,53.0863,800.0
2010-07-07 13:00:00,76.77,76.84,76.77,76.84,10100.0,53.0449,53.0932,53.0449,53.0932,10100.0
2010-07-07 13:30:00,76.8,76.82,76.8,76.8,2600.0,53.0656,53.0794,53.0656,53.0656,2600.0
2010-07-07 14:00:00,76.83,76.84,76.79,76.79,2500.0,53.0863,53.0932,53.0587,53.0587,2500.0
2010-07-07 14:30:00,76.83,76.84,76.8,76.83,2500.0,53.0863,53.0932,53.0656,53.0863,2500.0
2010-07-07 15:00:00,76.83,76.83,76.78,76.78,2800.0,53.0863,53.0863,53.0518,53.0518,2800.0
2010-07-07 15:30:00,76.82,76.86,76.78,76.85,5300.0,53.0794,53.107,53.0518,53.1001,5300.0
2010-07-08 09:30:00,76.65,76.77,76.62,76.73,3600.0,52.9619,53.0449,52.9412,53.0172,3600.0
2010-07-08 10:00:00,76.75,76.76,76.7,76.75,5100.0,53.031,53.038,52.9965,53.031,5100.0
2010-07-08 10:30:00,76.74,76.75,76.7,76.7,5800.0,53.0241,53.031,52.9965,52.9965,5800.0
2010-07-08 11:00:00,76.7,76.76,76.68,76.76,1500.0,52.9965,53.038,52.9827,53.038,1500.0
2010-07-08 11:30:00,76.74,76.75,76.7,76.75,6100.0,53.0241,53.031,52.9965,53.031,6100.0
2010-07-08 12:00:00,76.78,76.78,76.78,76.78,1100.0,53.0518,53.0518,53.0518,53.0518,1100.0
2010-07-08 12:30:00,76.78,76.79,76.78,76.79,2500.0,53.0518,53.0587,53.0518,53.0587,2500.0
2010-07-08 13:00:00,76.78,76.78,76.75,76.75,2400.0,53.0518,53.0518,53.031,53.031,2400.0
2010-07-08 13:30:00,76.78,76.8,76.77,76.8,3200.0,53.0518,53.0656,53.0449,53.0656,3200.0
2010-07-08 14:00:00,76.8,76.81,76.78,76.81,5700.0,53.0656,53.0725,53.0518,53.0725,5700.0
2010-07-08 14:30:00,76.81,76.81,76.79,76.8,8200.0,53.0725,53.0725,53.0587,53.0656,8200.0
2010-07-08 15:00:00,76.82,76.82,76.75,76.8,14900.0,53.0794,53.0794,53.031,53.0656,14900.0
2010-07-08 15:30:00,76.8,76.8,76.78,76.8,12800.0,53.0656,53.0656,53.0518,53.0656,12800.0
2010-07-09 09:30:00,76.91,76.91,76.69,76.69,6500.0,53.1416,53.1416,52.9896,52.9896,6500.0
2010-07-09 10:00:00,76.75,76.76,76.7,76.75,16200.0,53.031,53.038,52.9965,53.031,16200.0
2010-07-09 10:30:00,76.76,76.76,76.76,76.76,5400.0,53.038,53.038,53.038,53.038,5400.0
2010-07-09 11:00:00,76.76,76.76,76.75,76.75,2400.0,53.038,53.038,53.031,53.031,2400.0
2010-07-09 11:30:00,76.76,76.76,76.76,76.76,100.0,53.038,53.038,53.038,53.038,100.0
2010-07-09 12:00:00,76.76,76.78,76.76,76.78,3700.0,53.038,53.0518,53.038,53.0518,3700.0
2010-07-09 12:30:00,76.78,76.78,76.67,76.77,15200.0,53.0518,53.0518,52.9758,53.0449,15200.0
2010-07-09 13:00:00,76.77,76.79,76.76,76.79,28900.0,53.0449,53.0587,53.038,53.0587,28900.0
2010-07-09 13:30:00,76.79,76.79,76.79,76.79,9700.0,53.0587,53.0587,53.0587,53.0587,9700.0
2010-07-09 14:00:00,76.81,76.81,76.75,76.81,1100.0,53.0725,53.0725,53.031,53.0725,1100.0
2010-07-09 14:30:00,76.81,76.81,76.76,76.79,5200.0,53.0725,53.0725,53.038,53.0587,5200.0
2010-07-09 15:00:00,76.81,76.81,76.79,76.81,9800.0,53.0725,53.0725,53.0587,53.0725,9800.0
2010-07-09 15:30:00,76.81,76.81,76.8,76.8,5900.0,53.0725,53.0725,53.0656,53.0656,5900.0
2010-07-12 09:30:00,76.7,76.85,76.69,76.84,5800.0,52.9965,53.1001,52.9896,53.0932,5800.0
2010-07-12 10:00:00,76.79,76.86,76.79,76.86,400.0,53.0587,53.107,53.0587,53.107,400.0
2010-07-12 10:30:00,76.86,76.87,76.86,76.86,2500.0,53.107,53.114,53.107,53.107,2500.0
2010-07-12 11:00:00,76.88,76.88,76.88,76.88,200.0,53.1209,53.1209,53.1209,53.1209,200.0
2010-07-12 11:30:00,76.88,76.88,76.88,76.88,1200.0,53.1209,53.1209,53.1209,53.1209,1200.0
2010-07-12 12:00:00,76.88,76.88,76.85,76.87,1600.0,53.1209,53.1209,53.1001,53.114,1600.0
2010-07-12 12:30:00,76.87,76.87,76.87,76.87,100.0,53.114,53.114,53.114,53.114,100.0
2010-07-12 13:00:00,76.88,76.88,76.87,76.87,600.0,53.1209,53.1209,53.114,53.114,600.0
2010-07-12 13:30:00,76.87,76.9,76.85,76.85,6400.0,53.114,53.1347,53.1001,53.1001,6400.0
2010-07-12 14:00:00,76.84,76.9,76.84,76.9,8900.0,53.0932,53.1347,53.0932,53.1347,8900.0
2010-07-12 14:30:00,76.91,76.92,76.9,76.92,9200.0,53.1416,53.1485,53.1347,53.1485,9200.0
2010-07-12 15:00:00,76.91,76.92,76.9,76.9,1000.0,53.1416,53.1485,53.1347,53.1347,1000.0
2010-07-12 15:30:00,76.91,76.93,76.91,76.93,2700.0,53.1416,53.1554,53.1416,53.1554,2700.0
2010-07-13 09:30:00,76.8,76.87,76.8,76.82,3400.0,53.0656,53.114,53.0656,53.0794,3400.0
2010-07-13 10:00:00,76.82,76.82,76.8,76.8,2500.0,53.0794,53.0794,53.0656,53.0656,2500.0
2010-07-13 10:30:00,76.82,76.83,76.82,76.83,900.0,53.0794,53.0863,53.0794,53.0863,900.0
2010-07-13 11:00:00,76.83,76.88,76.82,76.83,2900.0,53.0863,53.1209,53.0794,53.0863,2900.0
2010-07-13 11:30:00,76.84,76.87,76.82,76.83,3200.0,53.0932,53.114,53.0794,53.0863,3200.0
2010-07-13 12:00:00,76.8,76.84,76.8,76.8,700.0,53.0656,53.0932,53.0656,53.0656,700.0
2010-07-13 12:30:00,76.82,76.84,76.8,76.83,700.0,53.0794,53.0932,53.0656,53.0863,700.0
2010-07-13 13:00:00,76.85,76.85,76.85,76.85,100.0,53.1001,53.1001,53.1001,53.1001,100.0
2010-07-13 13:30:00,76.85,76.88,76.83,76.88,1600.0,53.1001,53.1209,53.0863,53.1209,1600.0
2010-07-13 14:00:00,76.83,76.84,76.81,76.84,12300.0,53.0863,53.0932,53.0725,53.0932,12300.0
2010-07-13 14:30:00,76.87,76.88,76.87,76.88,5300.0,53.114,53.1209,53.114,53.1209,5300.0
2010-07-13 15:00:00,76.87,76.87,76.86,76.86,1800.0,53.114,53.114,53.107,53.107,1800.0
2010-07-13 15:30:00,76.88,76.92,76.78,76.86,29300.0,53.1209,53.1485,53.0518,53.107,29300.0
2010-07-14 09:30:00,77.04,77.04,76.89,76.89,4000.0,53.2314,53.2314,53.1278,53.1278,4000.0
2010-07-14 10:00:00,76.89,76.89,76.89,76.89,0.0,53.1278,53.1278,53.1278,53.1278,0.0
2010-07-14 10:30:00,76.89,76.89,76.89,76.89,0.0,53.1278,53.1278,53.1278,53.1278,0.0
2010-07-14 11:00:00,76.95,76.97,76.95,76.95,1800.0,53.1692,53.1831,53.1692,53.1692,1800.0
2010-07-14 11:30:00,76.96,76.96,76.92,76.95,1300.0,53.1761,53.1761,53.1485,53.1692,1300.0
2010-07-14 12:00:00,76.93,76.96,76.93,76.96,1000.0,53.1554,53.1761,53.1554,53.1761,1000.0
2010-07-14 12:30:00,76.92,76.96,76.92,76.96,800.0,53.1485,53.1761,53.1485,53.1761,800.0
2010-07-14 13:00:00,76.94,76.98,76.93,76.98,5800.0,53.1623,53.19,53.1554,53.19,5800.0
2010-07-14 13:30:00,76.98,76.98,76.94,76.94,1200.0,53.19,53.19,53.1623,53.1623,1200.0
2010-07-14 14:00:00,77.01,77.01,77.01,77.01,200.0,53.2107,53.2107,53.2107,53.2107,200.0
2010-07-14 14:30:00,77.02,77.07,77.02,77.07,2100.0,53.2176,53.2521,53.2176,53.2521,2100.0
2010-07-14 15:00:00,77.04,77.09,77.03,77.07,2300.0,53.2314,53.266,53.2245,53.2521,2300.0
2010-07-14 15:30:00,77.07,77.08,77.03,77.08,2800.0,53.2521,53.2591,53.2245,53.2591,2800.0
2010-07-15 09:30:00,77.15,77.15,77.09,77.09,1400.0,53.3074,53.3074,53.266,53.266,1400.0
2010-07-15 10:00:00,77.09,77.1,77.04,77.1,1900.0,53.266,53.2729,53.2314,53.2729,1900.0
2010-07-15 10:30:00,77.05,77.1,77.05,77.08,3000.0,53.2383,53.2729,53.2383,53.2591,3000.0
2010-07-15 11:00:00,77.12,77.17,77.12,77.12,16800.0,53.2867,53.3212,53.2867,53.2867,16800.0
2010-07-15 11:30:00,77.14,77.16,77.12,77.16,1400.0,53.3005,53.3143,53.2867,53.3143,1400.0
2010-07-15 12:00:00,77.13,77.16,77.13,77.14,300.0,53.2936,53.3143,53.2936,53.3005,300.0
2010-07-15 12:30:00,77.14,77.14,77.14,77.14,900.0,53.3005,53.3005,53.3005,53.3005,900.0
2010-07-15 13:00:00,77.12,77.12,77.1,77.1,4700.0,53.2867,53.2867,53.2729,53.2729,4700.0
2010-07-15 13:30:00,77.12,77.12,77.08,77.12,3900.0,53.2867,53.2867,53.2591,53.2867,3900.0
2010-07-15 14:00:00,77.08,77.13,77.08,77.11,3300.0,53.2591,53.2936,53.2591,53.2798,3300.0
2010-07-15 14:30:00,77.12,77.14,77.1,77.1,12100.0,53.2867,53.3005,53.2729,53.2729,12100.0
2010-07-15 15:00:00,77.13,77.17,77.13,77.17,3700.0,53.2936,53.3212,53.2936,53.3212,3700.0
2010-07-15 15:30:00,77.15,77.15,77.12,77.14,2900.0,53.3074,53.3074,53.2867,53.3005,2900.0
2010-07-16 09:30:00,77.23,77.23,77.17,77.17,1800.0,53.3627,53.3627,53.3212,53.3212,1800.0
2010-07-16 10:00:00,77.15,77.23,77.15,77.2,4200.0,53.3074,53.3627,53.3074,53.342,4200.0
2010-07-16 10:30:00,77.23,77.26,77.21,77.23,4100.0,53.3627,53.3834,53.3489,53.3627,4100.0
2010-07-16 11:00:00,77.26,77.26,77.22,77.22,900.0,53.3834,53.3834,53.3558,53.3558,900.0
2010-07-16 11:30:00,77.27,77.31,77.27,77.28,10600.0,53.3903,53.418,53.3903,53.3973,10600.0
2010-07-16 12:00:00,77.28,77.28,77.28,77.28,0.0,53.3973,53.3973,53.3973,53.3973,0.0
2010-07-16 12:30:00,77.29,77.29,77.28,77.28,800.0,53.4042,53.4042,53.3973,53.3973,800.0
2010-07-16 13:00:00,77.29,77.32,77.28,77.28,8800.0,53.4042,53.4249,53.3973,53.3973,8800.0
2010-07-16 13:30:00,77.32,77.32,77.28,77.32,1700.0,53.4249,53.4249,53.3973,53.4249,1700.0
2010-07-16 14:00:00,77.31,77.32,77.27,77.32,2400.0,53.418,53.4249,53.3903,53.4249,2400.0
2010-07-16 14:30:00,77.31,77.31,77.25,77.29,4400.0,53.418,53.418,53.3765,53.4042,4400.0
2010-07-16 15:00:00,77.3,77.31,77.25,77.31,700.0,53.4111,53.418,53.3765,53.418,700.0
2010-07-16 15:30:00,77.27,77.31,77.26,77.31,2400.0,53.3903,53.418,53.3834,53.418,2400.0
2010-07-19 09:30:00,77.24,77.25,77.2,77.2,5700.0,53.3696,53.3765,53.342,53.342,5700.0
2010-07-19 10:00:00,77.22,77.22,77.2,77.21,2500.0,53.3558,53.3558,53.342,53.3489,2500.0
2010-07-19 10:30:00,77.23,77.23,77.21,77.21,1600.0,53.3627,53.3627,53.3489,53.3489,1600.0
2010-07-19 11:00:00,77.25,77.25,77.24,77.24,400.0,53.3765,53.3765,53.3696,53.3696,400.0
2010-07-19 11:30:00,77.22,77.26,77.22,77.22,1200.0,53.3558,53.3834,53.3558,53.3558,1200.0
2010-07-19 12:00:00,77.26,77.27,77.26,77.27,1500.0,53.3834,53.3903,53.3834,53.3903,1500.0
2010-07-19 12:30:00,77.27,77.27,77.25,77.25,7200.0,53.3903,53.3903,53.3765,53.3765,7200.0
2010-07-19 13:00:00,77.25,77.25,77.25,77.25,0.0,53.3765,53.3765,53.3765,53.3765,0.0
2010-07-19 13:30:00,77.24,77.26,77.24,77.26,800.0,53.3696,53.3834,53.3696,53.3834,800.0
2010-07-19 14:00:00,77.26,77.26,77.25,77.25,3300.0,53.3834,53.3834,53.3765,53.3765,3300.0
2010-07-19 14:30:00,77.25,77.25,77.21,77.24,2600.0,53.3765,53.3765,53.3489,53.3696,2600.0
2010-07-19 15:00:00,77.2,77.24,77.2,77.24,600.0,53.342,53.3696,53.342,53.3696,600.0
2010-07-19 15:30:00,77.23,77.24,77.22,77.24,7500.0,53.3627,53.3696,53.3558,53.3696,7500.0
2010-07-20 09:30:00,77.44,77.44,77.25,77.34,2500.0,53.5078,53.5078,53.3765,53.4387,2500.0
2010-07-20 10:00:00,77.33,77.35,77.27,77.35,6900.0,53.4318,53.4456,53.3903,53.4456,6900.0
2010-07-20 10:30:00,77.34,77.34,77.31,77.34,2200.0,53.4387,53.4387,53.418,53.4387,2200.0
2010-07-20 11:00:00,77.34,77.34,77.32,77.32,3400.0,53.4387,53.4387,53.4249,53.4249,3400.0
2010-07-20 11:30:00,77.31,77.33,77.31,77.32,1900.0,53.418,53.4318,53.418,53.4249,1900.0
2010-07-20 12:00:00,77.32,77.33,77.31,77.31,3100.0,53.4249,53.4318,53.418,53.418,3100.0
2010-07-20 12:30:00,77.31,77.33,77.31,77.33,4300.0,53.418,53.4318,53.418,53.4318,4300.0
2010-07-20 13:00:00,77.33,77.35,77.33,77.33,62700.0,53.4318,53.4456,53.4318,53.4318,62700.0
2010-07-20 13:30:00,77.34,77.34,77.33,77.34,8800.0,53.4387,53.4387,53.4318,53.4387,8800.0
2010-07-20 14:00:00,77.34,77.36,77.33,77.36,5700.0,53.4387,53.4525,53.4318,53.4525,5700.0
2010-07-20 14:30:00,77.36,77.36,77.36,77.36,400.0,53.4525,53.4525,53.4525,53.4525,400.0
2010-07-20 15:00:00,77.35,77.36,77.33,77.33,57400.0,53.4456,53.4525,53.4318,53.4318,57400.0
2010-07-20 15:30:00,77.33,77.36,77.33,77.36,9500.0,53.4318,53.4525,53.4318,53.4525,9500.0
2010-07-21 09:30:00,77.37,77.37,77.33,77.34,2700.0,53.4594,53.4594,53.4318,53.4387,2700.0
2010-07-21 10:00:00,77.36,77.38,77.36,77.38,500.0,53.4525,53.4663,53.4525,53.4663,500.0
2010-07-21 10:30:00,77.38,77.38,77.38,77.38,100.0,53.4663,53.4663,53.4663,53.4663,100.0
2010-07-21 11:00:00,77.38,77.38,77.36,77.38,6300.0,53.4663,53.4663,53.4525,53.4663,6300.0
2010-07-21 11:30:00,77.38,77.38,77.35,77.38,4600.0,53.4663,53.4663,53.4456,53.4663,4600.0
2010-07-21 12:00:00,77.38,77.38,77.36,77.38,8700.0,53.4663,53.4663,53.4525,53.4663,8700.0
2010-07-21 12:30:00,77.37,77.38,77.35,77.38,2700.0,53.4594,53.4663,53.4456,53.4663,2700.0
2010-07-21 13:00:00,77.39,77.39,77.39,77.39,10600.0,53.4733,53.4733,53.4733,53.4733,10600.0
2010-07-21 13:30:00,77.38,77.4,77.37,77.4,4700.0,53.4663,53.4802,53.4594,53.4802,4700.0
2010-07-21 14:00:00,77.4,77.43,77.4,77.42,1600.0,53.4802,53.5009,53.4802,53.494,1600.0
2010-07-21 14:30:00,77.42,77.44,77.38,77.38,23900.0,53.494,53.5078,53.4663,53.4663,23900.0
2010-07-21 15:00:00,77.39,77.42,77.38,77.42,2400.0,53.4733,53.494,53.4663,53.494,2400.0
2010-07-21 15:30:00,77.42,77.43,77.41,77.43,5100.0,53.494,53.5009,53.4871,53.5009,5100.0
2010-07-22 09:30:00,77.35,77.4,77.29,77.37,5000.0,53.4456,53.4802,53.4042,53.4594,5000.0
2010-07-22 10:00:00,77.37,77.38,77.35,77.35,500.0,53.4594,53.4663,53.4456,53.4456,500.0
2010-07-22 10:30:00,77.36,77.38,77.35,77.35,2800.0,53.4525,53.4663,53.4456,53.4456,2800.0
2010-07-22 11:00:00,77.37,77.38,77.37,77.38,1200.0,53.4594,53.4663,53.4594,53.4663,1200.0
2010-07-22 11:30:00,77.37,77.37,77.37,77.37,200.0,53.4594,53.4594,53.4594,53.4594,200.0
2010-07-22 12:00:00,77.37,77.37,77.37,77.37,400.0,53.4594,53.4594,53.4594,53.4594,400.0
2010-07-22 12:30:00,77.35,77.38,77.35,77.38,4400.0,53.4456,53.4663,53.4456,53.4663,4400.0
2010-07-22 13:00:00,77.41,77.42,77.36,77.36,14400.0,53.4871,53.494,53.4525,53.4525,14400.0
2010-07-22 13:30:00,77.4,77.4,77.38,77.38,300.0,53.4802,53.4802,53.4663,53.4663,300.0
2010-07-22 14:00:00,77.41,77.42,77.37,77.37,4400.0,53.4871,53.494,53.4594,53.4594,4400.0
2010-07-22 14:30:00,77.43,77.45,77.43,77.45,1900.0,53.5009,53.5147,53.5009,53.5147,1900.0
2010-07-22 15:00:00,77.44,77.45,77.43,77.43,3500.0,53.5078,53.5147,53.5009,53.5009,3500.0
2010-07-22 15:30:00,77.42,77.46,77.42,77.46,3800.0,53.494,53.5216,53.494,53.5216,3800.0
2010-07-23 09:30:00,77.46,77.48,77.39,77.46,18100.0,53.5216,53.5354,53.4733,53.5216,18100.0
2010-07-23 10:00:00,77.47,77.47,77.42,77.45,7300.0,53.5285,53.5285,53.494,53.5147,7300.0
2010-07-23 10:30:00,77.44,77.45,77.41,77.41,6200.0,53.5078,53.5147,53.4871,53.4871,6200.0
2010-07-23 11:00:00,77.41,77.42,77.41,77.42,15800.0,53.4871,53.494,53.4871,53.494,15800.0
2010-07-23 11:30:00,77.44,77.45,77.41,77.41,1100.0,53.5078,53.5147,53.4871,53.4871,1100.0
2010-07-23 12:00:00,77.45,77.49,77.45,77.47,1600.0,53.5147,53.5424,53.5147,53.5285,1600.0
2010-07-23 12:30:00,77.46,77.5,77.43,77.49,4400.0,53.5216,53.5493,53.5009,53.5424,4400.0
2010-07-23 13:00:00,77.49,77.49,77.49,77.49,200.0,53.5424,53.5424,53.5424,53.5424,200.0
2010-07-23 13:30:00,77.47,77.47,77.44,77.44,2300.0,53.5285,53.5285,53.5078,53.5078,2300.0
2010-07-23 14:00:00,77.44,77.44,77.41,77.43,2300.0,53.5078,53.5078,53.4871,53.5009,2300.0
2010-07-23 14:30:00,77.43,77.43,77.4,77.42,3900.0,53.5009,53.5009,53.4802,53.494,3900.0
2010-07-23 15:00:00,77.42,77.43,77.41,77.43,5300.0,53.494,53.5009,53.4871,53.5009,5300.0
2010-07-23 15:30:00,77.41,77.44,77.39,77.44,9000.0,53.4871,53.5078,53.4733,53.5078,9000.0
2010-07-26 09:30:00,77.4,77.4,77.24,77.33,79900.0,53.4802,53.4802,53.3696,53.4318,79900.0
2010-07-26 10:00:00,77.33,77.34,77.25,77.29,19300.0,53.4318,53.4387,53.3765,53.4042,19300.0
2010-07-26 10:30:00,77.3,77.34,77.29,77.29,3000.0,53.4111,53.4387,53.4042,53.4042,3000.0
2010-07-26 11:00:00,77.29,77.31,77.28,77.28,18900.0,53.4042,53.418,53.3973,53.3973,18900.0
2010-07-26 11:30:00,77.28,77.33,77.28,77.33,14000.0,53.3973,53.4318,53.3973,53.4318,14000.0
2010-07-26 12:00:00,77.27,77.3,77.27,77.3,500.0,53.3903,53.4111,53.3903,53.4111,500.0
2010-07-26 12:30:00,77.31,77.31,77.28,77.29,900.0,53.418,53.418,53.3973,53.4042,900.0
2010-07-26 13:00:00,77.32,77.32,77.32,77.32,100.0,53.4249,53.4249,53.4249,53.4249,100.0
2010-07-26 13:30:00,77.35,77.38,77.35,77.38,700.0,53.4456,53.4663,53.4456,53.4663,700.0
2010-07-26 14:00:00,77.36,77.38,77.35,77.38,25500.0,53.4525,53.4663,53.4456,53.4663,25500.0
2010-07-26 14:30:00,77.38,77.4,77.34,77.34,4000.0,53.4663,53.4802,53.4387,53.4387,4000.0
2010-07-26 15:00:00,77.38,77.4,77.37,77.4,4300.0,53.4663,53.4802,53.4594,53.4802,4300.0
2010-07-26 15:30:00,77.4,77.4,77.35,77.4,5600.0,53.4802,53.4802,53.4456,53.4802,5600.0
2010-07-27 09:30:00,77.35,77.35,77.29,77.35,16200.0,53.4456,53.4456,53.4042,53.4456,16200.0
2010-07-27 10:00:00,77.36,77.36,77.32,77.32,500.0,53.4525,53.4525,53.4249,53.4249,500.0
2010-07-27 10:30:00,77.34,77.37,77.34,77.36,21300.0,53.4387,53.4594,53.4387,53.4525,21300.0
2010-07-27 11:00:00,77.35,77.38,77.35,77.35,2800.0,53.4456,53.4663,53.4456,53.4456,2800.0
2010-07-27 11:30:00,77.33,77.36,77.33,77.35,2900.0,53.4318,53.4525,53.4318,53.4456,2900.0
2010-07-27 12:00:00,77.36,77.36,77.33,77.33,5400.0,53.4525,53.4525,53.4318,53.4318,5400.0
2010-07-27 12:30:00,77.35,77.35,77.35,77.35,4900.0,53.4456,53.4456,53.4456,53.4456,4900.0
2010-07-27 13:00:00,77.34,77.35,77.34,77.34,1700.0,53.4387,53.4456,53.4387,53.4387,1700.0
2010-07-27 13:30:00,77.34,77.37,77.33,77.36,18700.0,53.4387,53.4594,53.4318,53.4525,18700.0
2010-07-27 14:00:00,77.36,77.41,77.35,77.38,70000.0,53.4525,53.4871,53.4456,53.4663,70000.0
2010-07-27 14:30:00,77.4,77.41,77.38,77.4,25300.0,53.4802,53.4871,53.4663,53.4802,25300.0
2010-07-27 15:00:00,77.39,77.41,77.38,77.39,14500.0,53.4733,53.4871,53.4663,53.4733,14500.0
2010-07-27 15:30:00,77.39,77.4,77.38,77.39,13300.0,53.4733,53.4802,53.4663,53.4733,13300.0
2010-07-28 09:30:00,77.52,77.54,77.33,77.35,22900.0,53.5631,53.5769,53.4318,53.4456,22900.0
2010-07-28 10:00:00,77.38,77.39,77.35,77.39,3800.0,53.4663,53.4733,53.4456,53.4733,3800.0
2010-07-28 10:30:00,77.38,77.42,77.38,77.42,2800.0,53.4663,53.494,53.4663,53.494,2800.0
2010-07-28 11:00:00,77.4,77.43,77.38,77.38,10700.0,53.4802,53.5009,53.4663,53.4663,10700.0
2010-07-28 11:30:00,77.39,77.39,77.36,77.36,1200.0,53.4733,53.4733,53.4525,53.4525,1200.0
2010-07-28 12:00:00,77.4,77.4,77.36,77.36,400.0,53.4802,53.4802,53.4525,53.4525,400.0
2010-07-28 12:30:00,77.4,77.4,77.37,77.37,34000.0,53.4802,53.4802,53.4594,53.4594,34000.0
2010-07-28 13:00:00,77.39,77.41,77.37,77.41,2000.0,53.4733,53.4871,53.4594,53.4871,2000.0
2010-07-28 13:30:00,77.42,77.44,77.42,77.42,1300.0,53.494,53.5078,53.494,53.494,1300.0
2010-07-28 14:00:00,77.44,77.49,77.44,77.44,31200.0,53.5078,53.5424,53.5078,53.5078,31200.0
2010-07-28 14:30:00,77.47,77.51,77.47,77.5,6800.0,53.5285,53.5562,53.5285,53.5493,6800.0
2010-07-28 15:00:00,77.5,77.53,77.5,77.51,5500.0,53.5493,53.57,53.5493,53.5562,5500.0
2010-07-28 15:30:00,77.52,77.53,77.38,77.51,20000.0,53.5631,53.57,53.4663,53.5562,20000.0
2010-07-29 09:30:00,77.7,77.7,77.45,77.54,20300.0,53.6875,53.6875,53.5147,53.5769,20300.0
2010-07-29 10:00:00,77.55,77.61,77.54,77.61,17900.0,53.5838,53.6253,53.5769,53.6253,17900.0
2010-07-29 10:30:00,77.6,77.64,77.59,77.62,16700.0,53.6184,53.646,53.6114,53.6322,16700.0
2010-07-29 11:00:00,77.6,77.65,77.6,77.65,1000.0,53.6184,53.6529,53.6184,53.6529,1000.0
2010-07-29 11:30:00,77.65,77.65,77.61,77.63,700.0,53.6529,53.6529,53.6253,53.6391,700.0
2010-07-29 12:00:00,77.65,77.65,77.65,77.65,100.0,53.6529,53.6529,53.6529,53.6529,100.0
2010-07-29 12:30:00,77.64,77.64,77.61,77.61,4000.0,53.646,53.646,53.6253,53.6253,4000.0
2010-07-29 13:00:00,77.6,77.63,77.6,77.61,3000.0,53.6184,53.6391,53.6184,53.6253,3000.0
2010-07-29 13:30:00,77.61,77.63,77.61,77.61,2100.0,53.6253,53.6391,53.6253,53.6253,2100.0
2010-07-29 14:00:00,77.61,77.65,77.61,77.64,21700.0,53.6253,53.6529,53.6253,53.646,21700.0
2010-07-29 14:30:00,77.61,77.64,77.61,77.63,5800.0,53.6253,53.646,53.6253,53.6391,5800.0
2010-07-29 15:00:00,77.65,77.65,77.63,77.64,1300.0,53.6529,53.6529,53.6391,53.646,1300.0
2010-07-29 15:30:00,77.63,77.66,77.63,77.66,3600.0,53.6391,53.6598,53.6391,53.6598,3600.0
2010-07-30 09:30:00,77.52,77.6,77.52,77.57,7000.0,53.6742,53.7295,53.6742,53.7088,7000.0
2010-07-30 10:00:00,77.55,77.58,77.54,77.54,39400.0,53.6949,53.7157,53.688,53.688,39400.0
2010-07-30 10:30:00,77.54,77.55,77.53,77.55,29700.0,53.688,53.6949,53.6811,53.6949,29700.0
2010-07-30 11:00:00,77.54,77.55,77.54,77.55,200.0,53.688,53.6949,53.688,53.6949,200.0
2010-07-30 11:30:00,77.56,77.58,77.56,77.57,1500.0,53.7018,53.7157,53.7018,53.7088,1500.0
2010-07-30 12:00:00,77.57,77.59,77.57,77.59,3300.0,53.7088,53.7226,53.7088,53.7226,3300.0
2010-07-30 12:30:00,77.58,77.62,77.58,77.61,2500.0,53.7157,53.7434,53.7157,53.7365,2500.0
2010-07-30 13:00:00,77.6,77.61,77.6,77.61,1800.0,53.7295,53.7365,53.7295,53.7365,1800.0
2010-07-30 13:30:00,77.62,77.63,77.58,77.6,3300.0,53.7434,53.7503,53.7157,53.7295,3300.0
2010-07-30 14:00:00,77.62,77.62,77.61,77.61,4300.0,53.7434,53.7434,53.7365,53.7365,4300.0
2010-07-30 14:30:00,77.58,77.63,77.58,77.61,7800.0,53.7157,53.7503,53.7157,53.7365,7800.0
2010-07-30 15:00:00,77.62,77.65,77.61,77.63,3900.0,53.7434,53.7642,53.7365,53.7503,3900.0
2010-07-30 15:30:00,77.65,77.66,77.61,77.64,7600.0,53.7642,53.7711,53.7365,53.7572,7600.0
2010-08-02 09:30:00,77.59,77.66,77.55,77.55,3500.0,53.7226,53.7711,53.6949,53.6949,3500.0
2010-08-02 10:00:00,77.57,77.57,77.51,77.55,18000.0,53.7088,53.7088,53.6672,53.6949,18000.0
2010-08-02 10:30:00,77.55,77.55,77.5,77.55,7600.0,53.6949,53.6949,53.6603,53.6949,7600.0
2010-08-02 11:00:00,77.54,77.55,77.51,77.52,1400.0,53.688,53.6949,53.6672,53.6742,1400.0
2010-08-02 11:30:00,77.52,77.57,77.52,77.57,900.0,53.6742,53.7088,53.6742,53.7088,900.0
2010-08-02 12:00:00,77.57,77.59,77.57,77.59,800.0,53.7088,53.7226,53.7088,53.7226,800.0
2010-08-02 12:30:00,77.58,77.59,77.56,77.58,12900.0,53.7157,53.7226,53.7018,53.7157,12900.0
2010-08-02 13:00:00,77.57,77.58,77.55,77.58,21700.0,53.7088,53.7157,53.6949,53.7157,21700.0
2010-08-02 13:30:00,77.57,77.58,77.54,77.54,2800.0,53.7088,53.7157,53.688,53.688,2800.0
2010-08-02 14:00:00,77.57,77.62,77.57,77.62,3000.0,53.7088,53.7434,53.7088,53.7434,3000.0
2010-08-02 14:30:00,77.62,77.62,77.62,77.62,2900.0,53.7434,53.7434,53.7434,53.7434,2900.0
2010-08-02 15:00:00,77.63,77.65,77.59,77.65,3800.0,53.7503,53.7642,53.7226,53.7642,3800.0
2010-08-02 15:30:00,77.61,77.63,77.6,77.63,3900.0,53.7365,53.7503,53.7295,53.7503,3900.0
2010-08-03 09:30:00,77.78,77.78,77.65,77.68,4800.0,53.8542,53.8542,53.7642,53.7849,4800.0
2010-08-03 10:00:00,77.68,77.68,77.65,77.65,2100.0,53.7849,53.7849,53.7642,53.7642,2100.0
2010-08-03 10:30:00,77.65,77.72,77.65,77.72,2200.0,53.7642,53.8126,53.7642,53.8126,2200.0
2010-08-03 11:00:00,77.66,77.72,77.66,77.71,900.0,53.7711,53.8126,53.7711,53.8057,900.0
2010-08-03 11:30:00,77.71,77.71,77.65,77.66,4000.0,53.8057,53.8057,53.7642,53.7711,4000.0
2010-08-03 12:00:00,77.71,77.75,77.71,77.71,7900.0,53.8057,53.8334,53.8057,53.8057,7900.0
2010-08-03 12:30:00,77.75,77.75,77.71,77.71,2900.0,53.8334,53.8334,53.8057,53.8057,2900.0
2010-08-03 13:00:00,77.75,77.75,77.7,77.71,10900.0,53.8334,53.8334,53.7988,53.8057,10900.0
2010-08-03 13:30:00,77.74,77.75,77.71,77.74,4100.0,53.8265,53.8334,53.8057,53.8265,4100.0
2010-08-03 14:00:00,77.74,77.74,77.71,77.71,19700.0,53.8265,53.8265,53.8057,53.8057,19700.0
2010-08-03 14:30:00,77.71,77.72,77.7,77.72,600.0,53.8057,53.8126,53.7988,53.8126,600.0
2010-08-03 15:00:00,77.71,77.73,77.71,77.72,5000.0,53.8057,53.8196,53.8057,53.8126,5000.0
2010-08-03 15:30:00,77.73,77.73,77.7,77.73,2600.0,53.8196,53.8196,53.7988,53.8196,2600.0
2010-08-04 09:30:00,77.63,77.81,77.63,77.78,6200.0,53.7503,53.8749,53.7503,53.8542,6200.0
2010-08-04 10:00:00,77.77,77.77,77.77,77.77,300.0,53.8473,53.8473,53.8473,53.8473,300.0
2010-08-04 10:30:00,77.77,77.77,77.69,77.69,6400.0,53.8473,53.8473,53.7919,53.7919,6400.0
2010-08-04 11:00:00,77.74,77.74,77.68,77.71,4800.0,53.8265,53.8265,53.7849,53.8057,4800.0
2010-08-04 11:30:00,77.72,77.74,77.69,77.73,1200.0,53.8126,53.8265,53.7919,53.8196,1200.0
2010-08-04 12:00:00,77.73,77.74,77.7,77.74,2900.0,53.8196,53.8265,53.7988,53.8265,2900.0
2010-08-04 12:30:00,77.7,77.7,77.62,77.62,8600.0,53.7988,53.7988,53.7434,53.7434,8600.0
2010-08-04 13:00:00,77.63,77.7,77.63,77.69,6100.0,53.7503,53.7988,53.7503,53.7919,6100.0
2010-08-04 13:30:00,77.65,77.7,77.64,77.66,3700.0,53.7642,53.7988,53.7572,53.7711,3700.0
2010-08-04 14:00:00,77.7,77.73,77.67,77.73,2700.0,53.7988,53.8196,53.778,53.8196,2700.0
2010-08-04 14:30:00,77.73,77.73,77.7,77.73,2500.0,53.8196,53.8196,53.7988,53.8196,2500.0
2010-08-04 15:00:00,77.73,77.74,77.72,77.72,7600.0,53.8196,53.8265,53.8126,53.8126,7600.0
2010-08-04 15:30:00,77.72,77.73,77.71,77.73,3800.0,53.8126,53.8196,53.8057,53.8196,3800.0
2010-08-05 09:30:00,77.36,77.76,77.36,77.7,16100.0,53.5634,53.8403,53.5634,53.7988,16100.0
2010-08-05 10:00:00,77.71,77.71,77.71,77.71,1400.0,53.8057,53.8057,53.8057,53.8057,1400.0
2010-08-05 10:30:00,77.71,77.71,77.71,77.71,800.0,53.8057,53.8057,53.8057,53.8057,800.0
2010-08-05 11:00:00,77.69,77.69,77.68,77.68,500.0,53.7919,53.7919,53.7849,53.7849,500.0
2010-08-05 11:30:00,77.67,77.7,77.67,77.7,600.0,53.778,53.7988,53.778,53.7988,600.0
2010-08-05 12:00:00,77.67,77.71,77.67,77.71,500.0,53.778,53.8057,53.778,53.8057,500.0
2010-08-05 12:30:00,77.71,77.71,77.71,77.71,0.0,53.8057,53.8057,53.8057,53.8057,0.0
2010-08-05 13:00:00,77.71,77.73,77.67,77.71,1500.0,53.8057,53.8196,53.778,53.8057,1500.0
2010-08-05 13:30:00,77.71,77.73,77.67,77.73,3100.0,53.8057,53.8196,53.778,53.8196,3100.0
2010-08-05 14:00:00,77.74,77.76,77.7,77.75,4100.0,53.8265,53.8403,53.7988,53.8334,4100.0
2010-08-05 14:30:00,77.74,77.78,77.72,77.78,4200.0,53.8265,53.8542,53.8126,53.8542,4200.0
2010-08-05 15:00:00,77.74,77.79,77.73,77.79,10900.0,53.8265,53.8611,53.8196,53.8611,10900.0
2010-08-05 15:30:00,77.8,77.81,77.75,77.81,6000.0,53.868,53.8749,53.8334,53.8749,6000.0
2010-08-06 09:30:00,77.92,77.92,77.78,77.85,3600.0,53.9511,53.9511,53.8542,53.9026,3600.0
2010-08-06 10:00:00,77.85,77.87,77.71,77.87,3100.0,53.9026,53.9165,53.8057,53.9165,3100.0
2010-08-06 10:30:00,77.88,77.89,77.79,77.79,1000.0,53.9234,53.9303,53.8611,53.8611,1000.0
2010-08-06 11:00:00,77.88,77.88,77.8,77.85,4200.0,53.9234,53.9234,53.868,53.9026,4200.0
2010-08-06 11:30:00,77.85,77.88,77.85,77.85,2600.0,53.9026,53.9234,53.9026,53.9026,2600.0
2010-08-06 12:00:00,77.88,77.88,77.88,77.88,500.0,53.9234,53.9234,53.9234,53.9234,500.0
2010-08-06 12:30:00,77.89,77.91,77.88,77.88,2200.0,53.9303,53.9442,53.9234,53.9234,2200.0
2010-08-06 13:00:00,77.88,77.89,77.87,77.89,1800.0,53.9234,53.9303,53.9165,53.9303,1800.0
2010-08-06 13:30:00,77.87,77.89,77.86,77.89,600.0,53.9165,53.9303,53.9096,53.9303,600.0
2010-08-06 14:00:00,77.85,77.89,77.84,77.84,2600.0,53.9026,53.9303,53.8957,53.8957,2600.0
2010-08-06 14:30:00,77.9,77.9,77.89,77.9,6400.0,53.9373,53.9373,53.9303,53.9373,6400.0
2010-08-06 15:00:00,77.86,77.9,77.86,77.89,900.0,53.9096,53.9373,53.9096,53.9303,900.0
2010-08-06 15:30:00,77.87,77.91,77.86,77.9,5800.0,53.9165,53.9442,53.9096,53.9373,5800.0
2010-08-09 09:30:00,77.83,77.85,77.83,77.84,12600.0,53.8888,53.9026,53.8888,53.8957,12600.0
2010-08-09 10:00:00,77.83,77.85,77.83,77.84,900.0,53.8888,53.9026,53.8888,53.8957,900.0
2010-08-09 10:30:00,77.84,77.84,77.8,77.8,9400.0,53.8957,53.8957,53.868,53.868,9400.0
2010-08-09 11:00:00,77.83,77.85,77.81,77.81,3200.0,53.8888,53.9026,53.8749,53.8749,3200.0
2010-08-09 11:30:00,77.8,77.8,77.74,77.74,4700.0,53.868,53.868,53.8265,53.8265,4700.0
2010-08-09 12:00:00,77.72,77.72,77.68,77.7,4900.0,53.8126,53.8126,53.7849,53.7988,4900.0
2010-08-09 12:30:00,77.75,77.77,77.7,77.76,8000.0,53.8334,53.8473,53.7988,53.8403,8000.0
2010-08-09 13:00:00,77.77,77.77,77.67,77.67,1300.0,53.8473,53.8473,53.778,53.778,1300.0
2010-08-09 13:30:00,77.67,77.78,77.67,77.78,2900.0,53.778,53.8542,53.778,53.8542,2900.0
2010-08-09 14:00:00,77.73,77.84,77.73,77.84,3100.0,53.8196,53.8957,53.8196,53.8957,3100.0
2010-08-09 14:30:00,77.83,77.85,77.44,77.67,20400.0,53.8888,53.9026,53.6188,53.778,20400.0
2010-08-09 15:00:00,77.68,77.69,77.65,77.68,2700.0,53.7849,53.7919,53.7642,53.7849,2700.0
2010-08-09 15:30:00,77.67,77.85,77.67,77.85,4500.0,53.778,53.9026,53.778,53.9026,4500.0
2010-08-10 09:30:00,77.82,77.82,77.74,77.77,3200.0,53.8819,53.8819,53.8265,53.8473,3200.0
2010-08-10 10:00:00,77.75,77.75,77.72,77.74,1000.0,53.8334,53.8334,53.8126,53.8265,1000.0
2010-08-10 10:30:00,77.74,77.74,77.73,77.73,1100.0,53.8265,53.8265,53.8196,53.8196,1100.0
2010-08-10 11:00:00,77.74,77.76,77.73,77.75,295500.0,53.8265,53.8403,53.8196,53.8334,295500.0
2010-08-10 11:30:00,77.75,77.75,77.71,77.72,40900.0,53.8334,53.8334,53.8057,53.8126,40900.0
2010-08-10 12:00:00,77.73,77.75,77.73,77.75,2300.0,53.8196,53.8334,53.8196,53.8334,2300.0
2010-08-10 12:30:00,77.72,77.75,77.7,77.75,2700.0,53.8126,53.8334,53.7988,53.8334,2700.0
2010-08-10 13:00:00,77.75,77.75,77.72,77.75,5700.0,53.8334,53.8334,53.8126,53.8334,5700.0
2010-08-10 13:30:00,77.75,77.78,77.73,77.77,3800.0,53.8334,53.8542,53.8196,53.8473,3800.0
2010-08-10 14:00:00,77.77,77.77,77.74,77.75,5300.0,53.8473,53.8473,53.8265,53.8334,5300.0
2010-08-10 14:30:00,77.75,77.82,77.71,77.75,6000.0,53.8334,53.8819,53.8057,53.8334,6000.0
2010-08-10 15:00:00,77.75,77.82,77.75,77.78,1600.0,53.8334,53.8819,53.8334,53.8542,1600.0
2010-08-10 15:30:00,77.79,77.87,77.78,77.87,3800.0,53.8611,53.9165,53.8542,53.9165,3800.0
2010-08-11 09:30:00,77.89,77.91,77.89,77.91,1900.0,53.9303,53.9442,53.9303,53.9442,1900.0
2010-08-11 10:00:00,77.91,77.91,77.86,77.89,700.0,53.9442,53.9442,53.9096,53.9303,700.0
2010-08-11 10:30:00,77.88,77.9,77.87,77.9,1700.0,53.9234,53.9373,53.9165,53.9373,1700.0
2010-08-11 11:00:00,77.88,77.88,77.86,77.86,3000.0,53.9234,53.9234,53.9096,53.9096,3000.0
2010-08-11 11:30:00,77.86,77.86,77.8,77.8,4100.0,53.9096,53.9096,53.868,53.868,4100.0
2010-08-11 12:00:00,77.79,77.85,77.79,77.85,4700.0,53.8611,53.9026,53.8611,53.9026,4700.0
2010-08-11 12:30:00,77.83,77.83,77.83,77.83,100.0,53.8888,53.8888,53.8888,53.8888,100.0
2010-08-11 13:00:00,77.85,77.85,77.83,77.83,1200.0,53.9026,53.9026,53.8888,53.8888,1200.0
2010-08-11 13:30:00,77.84,77.84,77.83,77.83,1100.0,53.8957,53.8957,53.8888,53.8888,1100.0
2010-08-11 14:00:00,77.85,77.85,77.84,77.85,2700.0,53.9026,53.9026,53.8957,53.9026,2700.0
2010-08-11 14:30:00,77.85,77.86,77.84,77.86,1200.0,53.9026,53.9096,53.8957,53.9096,1200.0
2010-08-11 15:00:00,77.86,77.87,77.83,77.86,2900.0,53.9096,53.9165,53.8888,53.9096,2900.0
2010-08-11 15:30:00,77.86,77.86,77.85,77.86,4000.0,53.9096,53.9096,53.9026,53.9096,4000.0
2010-08-12 09:30:00,77.95,77.95,77.79,77.85,6200.0,53.9719,53.9719,53.8611,53.9026,6200.0
2010-08-12 10:00:00,77.89,77.89,77.88,77.89,3000.0,53.9303,53.9303,53.9234,53.9303,3000.0
2010-08-12 10:30:00,77.85,77.88,77.8,77.88,13300.0,53.9026,53.9234,53.868,53.9234,13300.0
2010-08-12 11:00:00,77.87,77.88,77.81,77.81,6300.0,53.9165,53.9234,53.8749,53.8749,6300.0
2010-08-12 11:30:00,77.84,77.86,77.84,77.86,1600.0,53.8957,53.9096,53.8957,53.9096,1600.0
2010-08-12 12:00:00,77.86,77.87,77.82,77.83,9800.0,53.9096,53.9165,53.8819,53.8888,9800.0
2010-08-12 12:30:00,77.83,77.85,77.83,77.84,18300.0,53.8888,53.9026,53.8888,53.8957,18300.0
2010-08-12 13:00:00,77.88,77.9,77.86,77.9,1200.0,53.9234,53.9373,53.9096,53.9373,1200.0
2010-08-12 13:30:00,77.89,77.89,77.86,77.86,5300.0,53.9303,53.9303,53.9096,53.9096,5300.0
2010-08-12 14:00:00,77.84,77.85,77.82,77.83,2700.0,53.8957,53.9026,53.8819,53.8888,2700.0
2010-08-12 14:30:00,77.83,77.83,77.82,77.83,6700.0,53.8888,53.8888,53.8819,53.8888,6700.0
2010-08-12 15:00:00,77.8,77.82,77.8,77.8,1800.0,53.868,53.8819,53.868,53.868,1800.0
2010-08-12 15:30:00,77.79,77.82,77.79,77.79,5600.0,53.8611,53.8819,53.8611,53.8611,5600.0
2010-08-13 09:30:00,77.77,77.77,77.7,77.7,14000.0,53.8473,53.8473,53.7988,53.7988,14000.0
2010-08-13 10:00:00,77.7,77.71,77.7,77.7,8400.0,53.7988,53.8057,53.7988,53.7988,8400.0
2010-08-13 10:30:00,77.71,77.71,77.7,77.7,1400.0,53.8057,53.8057,53.7988,53.7988,1400.0
2010-08-13 11:00:00,77.71,77.71,77.67,77.69,1200.0,53.8057,53.8057,53.778,53.7919,1200.0
2010-08-13 11:30:00,77.69,77.72,77.68,77.71,9300.0,53.7919,53.8126,53.7849,53.8057,9300.0
2010-08-13 12:00:00,77.71,77.71,77.71,77.71,0.0,53.8057,53.8057,53.8057,53.8057,0.0
2010-08-13 12:30:00,77.69,77.75,77.69,77.75,300.0,53.7919,53.8334,53.7919,53.8334,300.0
2010-08-13 13:00:00,77.74,77.74,77.74,77.74,100.0,53.8265,53.8265,53.8265,53.8265,100.0
2010-08-13 13:30:00,77.68,77.75,77.68,77.75,13600.0,53.7849,53.8334,53.7849,53.8334,13600.0
2010-08-13 14:00:00,77.75,77.76,77.75,77.76,3900.0,53.8334,53.8403,53.8334,53.8403,3900.0
2010-08-13 14:30:00,77.76,77.76,77.74,77.75,2000.0,53.8403,53.8403,53.8265,53.8334,2000.0
2010-08-13 15:00:00,77.76,77.77,77.76,77.77,200.0,53.8403,53.8473,53.8403,53.8473,200.0
2010-08-13 15:30:00,77.77,77.77,77.76,77.77,2200.0,53.8473,53.8473,53.8403,53.8473,2200.0
2010-08-16 09:30:00,77.77,77.8,77.77,77.8,2300.0,53.8473,53.868,53.8473,53.868,2300.0
2010-08-16 10:00:00,77.8,77.8,77.8,77.8,0.0,53.868,53.868,53.868,53.868,0.0
2010-08-16 10:30:00,77.78,77.78,77.74,77.74,2000.0,53.8542,53.8542,53.8265,53.8265,2000.0
2010-08-16 11:00:00,77.73,77.8,77.73,77.79,1700.0,53.8196,53.868,53.8196,53.8611,1700.0
2010-08-16 11:30:00,77.79,77.79,77.77,77.78,7500.0,53.8611,53.8611,53.8473,53.8542,7500.0
2010-08-16 12:00:00,77.8,77.82,77.78,77.82,2700.0,53.868,53.8819,53.8542,53.8819,2700.0
2010-08-16 12:30:00,77.82,77.82,77.81,77.81,2200.0,53.8819,53.8819,53.8749,53.8749,2200.0
2010-08-16 13:00:00,77.79,77.82,77.79,77.81,500.0,53.8611,53.8819,53.8611,53.8749,500.0
2010-08-16 13:30:00,77.82,77.88,77.82,77.87,4800.0,53.8819,53.9234,53.8819,53.9165,4800.0
2010-08-16 14:00:00,77.87,77.89,77.85,77.89,3500.0,53.9165,53.9303,53.9026,53.9303,3500.0
2010-08-16 14:30:00,77.88,77.9,77.85,77.89,4100.0,53.9234,53.9373,53.9026,53.9303,4100.0
2010-08-16 15:00:00,77.89,77.9,77.89,77.9,400.0,53.9303,53.9373,53.9303,53.9373,400.0
2010-08-16 15:30:00,77.9,77.9,77.85,77.9,7100.0,53.9373,53.9373,53.9026,53.9373,7100.0
2010-08-17 09:30:00,77.92,77.94,77.71,77.91,4100.0,53.9511,53.965,53.8057,53.9442,4100.0
2010-08-17 10:00:00,77.91,77.91,77.86,77.86,500.0,53.9442,53.9442,53.9096,53.9096,500.0
2010-08-17 10:30:00,77.86,77.86,77.86,77.86,0.0,53.9096,53.9096,53.9096,53.9096,0.0
2010-08-17 11:00:00,77.88,77.95,77.88,77.91,7200.0,53.9234,53.9719,53.9234,53.9442,7200.0
2010-08-17 11:30:00,77.91,77.92,77.91,77.92,300.0,53.9442,53.9511,53.9442,53.9511,300.0
2010-08-17 12:00:00,77.95,77.97,77.92,77.97,3000.0,53.9719,53.9857,53.9511,53.9857,3000.0
2010-08-17 12:30:00,77.95,77.96,77.95,77.95,1700.0,53.9719,53.9788,53.9719,53.9719,1700.0
2010-08-17 13:00:00,77.93,77.93,77.91,77.92,4100.0,53.958,53.958,53.9442,53.9511,4100.0
2010-08-17 13:30:00,77.92,77.96,77.92,77.95,4600.0,53.9511,53.9788,53.9511,53.9719,4600.0
2010-08-17 14:00:00,77.95,77.96,77.94,77.96,2300.0,53.9719,53.9788,53.965,53.9788,2300.0
2010-08-17 14:30:00,77.96,77.98,77.9,77.98,3000.0,53.9788,53.9927,53.9373,53.9927,3000.0
2010-08-17 15:00:00,77.98,77.98,77.92,77.98,6800.0,53.9927,53.9927,53.9511,53.9927,6800.0
2010-08-17 15:30:00,77.98,77.99,77.97,77.98,29500.0,53.9927,53.9996,53.9857,53.9927,29500.0
2010-08-18 09:30:00,78.09,78.09,78.02,78.02,3400.0,54.0688,54.0688,54.0203,54.0203,3400.0
2010-08-18 10:00:00,78.07,78.07,78.01,78.03,3100.0,54.055,54.055,54.0134,54.0273,3100.0
2010-08-18 10:30:00,78.03,78.03,78.01,78.02,2000.0,54.0273,54.0273,54.0134,54.0203,2000.0
2010-08-18 11:00:00,78.01,78.02,78.01,78.02,300.0,54.0134,54.0203,54.0134,54.0203,300.0
2010-08-18 11:30:00,78.0,78.02,78.0,78.02,1600.0,54.0065,54.0203,54.0065,54.0203,1600.0
2010-08-18 12:00:00,78.02,78.03,78.02,78.03,3100.0,54.0203,54.0273,54.0203,54.0273,3100.0
2010-08-18 12:30:00,78.03,78.04,78.02,78.02,1700.0,54.0273,54.0342,54.0203,54.0203,1700.0
2010-08-18 13:00:00,78.01,78.01,77.97,77.97,4000.0,54.0134,54.0134,53.9857,53.9857,4000.0
2010-08-18 13:30:00,78.03,78.03,78.03,78.03,100.0,54.0273,54.0273,54.0273,54.0273,100.0
2010-08-18 14:00:00,77.99,78.03,77.99,78.02,1500.0,53.9996,54.0273,53.9996,54.0203,1500.0
2010-08-18 14:30:00,78.02,78.02,77.97,78.01,6400.0,54.0203,54.0203,53.9857,54.0134,6400.0
2010-08-18 15:00:00,78.0,78.02,78.0,78.02,5500.0,54.0065,54.0203,54.0065,54.0203,5500.0
2010-08-18 15:30:00,78.0,78.02,77.99,77.99,3800.0,54.0065,54.0203,53.9996,53.9996,3800.0
2010-08-19 09:30:00,77.99,77.99,77.99,77.99,2600.0,53.9996,53.9996,53.9996,53.9996,2600.0
2010-08-19 10:00:00,78.0,78.0,77.96,77.98,8400.0,54.0065,54.0065,53.9788,53.9927,8400.0
2010-08-19 10:30:00,77.98,77.98,77.97,77.97,1000.0,53.9927,53.9927,53.9857,53.9857,1000.0
2010-08-19 11:00:00,77.98,78.0,77.95,78.0,10400.0,53.9927,54.0065,53.9719,54.0065,10400.0
2010-08-19 11:30:00,77.96,78.0,77.96,77.97,1100.0,53.9788,54.0065,53.9788,53.9857,1100.0
2010-08-19 12:00:00,77.96,78.0,77.96,78.0,800.0,53.9788,54.0065,53.9788,54.0065,800.0
2010-08-19 12:30:00,78.02,78.02,77.99,78.02,3800.0,54.0203,54.0203,53.9996,54.0203,3800.0
2010-08-19 13:00:00,78.01,78.01,77.99,78.01,1000.0,54.0134,54.0134,53.9996,54.0134,1000.0
2010-08-19 13:30:00,78.01,78.01,77.99,78.01,1000.0,54.0134,54.0134,53.9996,54.0134,1000.0
2010-08-19 14:00:00,78.01,78.01,78.0,78.0,500.0,54.0134,54.0134,54.0065,54.0065,500.0
2010-08-19 14:30:00,78.0,78.01,77.98,78.0,1400.0,54.0065,54.0134,53.9927,54.0065,1400.0
2010-08-19 15:00:00,77.99,78.01,77.99,78.0,1500.0,53.9996,54.0134,53.9996,54.0065,1500.0
2010-08-19 15:30:00,78.01,78.01,77.99,78.0,5700.0,54.0134,54.0134,53.9996,54.0065,5700.0
2010-08-20 09:30:00,78.0,78.03,77.99,78.03,4600.0,54.0065,54.0273,53.9996,54.0273,4600.0
2010-08-20 10:00:00,78.03,78.03,77.98,78.03,5400.0,54.0273,54.0273,53.9927,54.0273,5400.0
2010-08-20 10:30:00,77.99,78.0,77.98,77.99,6900.0,53.9996,54.0065,53.9927,53.9996,6900.0
2010-08-20 11:00:00,77.98,77.99,77.93,77.93,2500.0,53.9927,53.9996,53.958,53.958,2500.0
2010-08-20 11:30:00,78.0,78.0,77.94,77.96,500.0,54.0065,54.0065,53.965,53.9788,500.0
2010-08-20 12:00:00,77.94,78.02,77.94,77.95,2100.0,53.965,54.0203,53.965,53.9719,2100.0
2010-08-20 12:30:00,78.01,78.02,77.88,77.89,8000.0,54.0134,54.0203,53.9234,53.9303,8000.0
2010-08-20 13:00:00,77.9,77.9,77.89,77.9,1900.0,53.9373,53.9373,53.9303,53.9373,1900.0
2010-08-20 13:30:00,77.9,77.9,77.9,77.9,2900.0,53.9373,53.9373,53.9373,53.9373,2900.0
2010-08-20 14:00:00,77.9,77.91,77.86,77.9,1700.0,53.9373,53.9442,53.9096,53.9373,1700.0
2010-08-20 14:30:00,77.9,77.9,77.86,77.86,2500.0,53.9373,53.9373,53.9096,53.9096,2500.0
2010-08-20 15:00:00,77.87,77.9,77.87,77.9,1400.0,53.9165,53.9373,53.9165,53.9373,1400.0
2010-08-20 15:30:00,77.9,77.93,77.87,77.93,13200.0,53.9373,53.958,53.9165,53.958,13200.0
2010-08-23 09:30:00,78.06,78.06,77.92,77.92,6400.0,54.048,54.048,53.9511,53.9511,6400.0
2010-08-23 10:00:00,77.91,77.92,77.9,77.92,2000.0,53.9442,53.9511,53.9373,53.9511,2000.0
2010-08-23 10:30:00,77.94,77.96,77.92,77.96,2500.0,53.965,53.9788,53.9511,53.9788,2500.0
2010-08-23 11:00:00,77.97,77.97,77.96,77.97,2500.0,53.9857,53.9857,53.9788,53.9857,2500.0
2010-08-23 11:30:00,77.99,77.99,77.97,77.97,900.0,53.9996,53.9996,53.9857,53.9857,900.0
2010-08-23 12:00:00,77.98,77.98,77.97,77.98,1600.0,53.9927,53.9927,53.9857,53.9927,1600.0
2010-08-23 12:30:00,77.98,77.98,77.95,77.97,1000.0,53.9927,53.9927,53.9719,53.9857,1000.0
2010-08-23 13:00:00,77.96,77.98,77.96,77.98,300.0,53.9788,53.9927,53.9788,53.9927,300.0
2010-08-23 13:30:00,77.97,77.98,77.95,77.95,1800.0,53.9857,53.9927,53.9719,53.9719,1800.0
2010-08-23 14:00:00,77.97,77.97,77.94,77.97,5400.0,53.9857,53.9857,53.965,53.9857,5400.0
2010-08-23 14:30:00,77.96,77.96,77.94,77.96,2100.0,53.9788,53.9788,53.965,53.9788,2100.0
2010-08-23 15:00:00,77.96,78.01,77.96,78.01,2200.0,53.9788,54.0134,53.9788,54.0134,2200.0
2010-08-23 15:30:00,78.01,78.02,77.96,78.02,3100.0,54.0134,54.0203,53.9788,54.0203,3100.0
2010-08-24 09:30:00,78.19,78.19,78.03,78.12,11100.0,54.1381,54.1381,54.0273,54.0896,11100.0
2010-08-24 10:00:00,78.05,78.12,78.01,78.12,5900.0,54.0411,54.0896,54.0134,54.0896,5900.0
2010-08-24 10:30:00,78.12,78.12,78.06,78.06,1700.0,54.0896,54.0896,54.048,54.048,1700.0
2010-08-24 11:00:00,78.06,78.12,78.05,78.12,7300.0,54.048,54.0896,54.0411,54.0896,7300.0
2010-08-24 11:30:00,78.11,78.11,78.08,78.11,2100.0,54.0827,54.0827,54.0619,54.0827,2100.0
2010-08-24 12:00:00,78.12,78.12,78.07,78.12,3400.0,54.0896,54.0896,54.055,54.0896,3400.0
2010-08-24 12:30:00,78.11,78.11,78.1,78.1,600.0,54.0827,54.0827,54.0757,54.0757,600.0
2010-08-24 13:00:00,78.12,78.12,78.12,78.12,100.0,54.0896,54.0896,54.0896,54.0896,100.0
2010-08-24 13:30:00,78.12,78.12,78.12,78.12,3000.0,54.0896,54.0896,54.0896,54.0896,3000.0
2010-08-24 14:00:00,78.15,78.16,78.11,78.11,3500.0,54.1104,54.1173,54.0827,54.0827,3500.0
2010-08-24 14:30:00,78.14,78.14,78.09,78.13,9900.0,54.1034,54.1034,54.0688,54.0965,9900.0
2010-08-24 15:00:00,78.13,78.13,78.12,78.13,2600.0,54.0965,54.0965,54.0896,54.0965,2600.0
2010-08-24 15:30:00,78.12,78.14,78.09,78.14,2900.0,54.0896,54.1034,54.0688,54.1034,2900.0
2010-08-25 09:30:00,78.32,78.32,78.03,78.13,11200.0,54.2281,54.2281,54.0273,54.0965,11200.0
2010-08-25 10:00:00,78.13,78.13,78.06,78.11,7800.0,54.0965,54.0965,54.048,54.0827,7800.0
2010-08-25 10:30:00,78.07,78.12,78.07,78.07,900.0,54.055,54.0896,54.055,54.055,900.0
2010-08-25 11:00:00,78.08,78.08,78.07,78.07,500.0,54.0619,54.0619,54.055,54.055,500.0
2010-08-25 11:30:00,78.08,78.1,78.08,78.1,2200.0,54.0619,54.0757,54.0619,54.0757,2200.0
2010-08-25 12:00:00,78.07,78.07,78.06,78.06,1700.0,54.055,54.055,54.048,54.048,1700.0
2010-08-25 12:30:00,78.07,78.08,78.07,78.07,3900.0,54.055,54.0619,54.055,54.055,3900.0
2010-08-25 13:00:00,78.06,78.06,78.01,78.01,4700.0,54.048,54.048,54.0134,54.0134,4700.0
2010-08-25 13:30:00,78.04,78.06,78.03,78.04,145900.0,54.0342,54.048,54.0273,54.0342,145900.0
2010-08-25 14:00:00,78.05,78.05,78.03,78.03,15600.0,54.0411,54.0411,54.0273,54.0273,15600.0
2010-08-25 14:30:00,78.05,78.06,78.01,78.01,9000.0,54.0411,54.048,54.0134,54.0134,9000.0
2010-08-25 15:00:00,78.0,78.03,77.99,78.02,41000.0,54.0065,54.0273,53.9996,54.0203,41000.0
2010-08-25 15:30:00,78.04,78.06,78.03,78.05,4400.0,54.0342,54.048,54.0273,54.0411,4400.0
2010-08-26 09:30:00,78.12,78.12,77.88,77.94,10800.0,54.0896,54.0896,53.9234,53.965,10800.0
2010-08-26 10:00:00,78.01,78.03,77.98,78.01,2000.0,54.0134,54.0273,53.9927,54.0134,2000.0
2010-08-26 10:30:00,78.01,78.02,77.96,78.02,8000.0,54.0134,54.0203,53.9788,54.0203,8000.0
2010-08-26 11:00:00,77.99,78.03,77.99,78.03,3600.0,53.9996,54.0273,53.9996,54.0273,3600.0
2010-08-26 11:30:00,77.99,78.03,77.99,77.99,1500.0,53.9996,54.0273,53.9996,53.9996,1500.0
2010-08-26 12:00:00,78.03,78.03,78.0,78.0,1800.0,54.0273,54.0273,54.0065,54.0065,1800.0
2010-08-26 12:30:00,78.02,78.03,78.0,78.03,2500.0,54.0203,54.0273,54.0065,54.0273,2500.0
2010-08-26 13:00:00,78.01,78.03,78.01,78.03,1500.0,54.0134,54.0273,54.0134,54.0273,1500.0
2010-08-26 13:30:00,78.04,78.04,78.0,78.03,2000.0,54.0342,54.0342,54.0065,54.0273,2000.0
2010-08-26 14:00:00,77.99,78.04,77.99,78.04,4000.0,53.9996,54.0342,53.9996,54.0342,4000.0
2010-08-26 14:30:00,78.04,78.07,78.01,78.07,27700.0,54.0342,54.055,54.0134,54.055,27700.0
2010-08-26 15:00:00,78.07,78.09,78.05,78.09,9900.0,54.055,54.0688,54.0411,54.0688,9900.0
2010-08-26 15:30:00,78.09,78.1,78.03,78.03,31400.0,54.0688,54.0757,54.0273,54.0273,31400.0
2010-08-27 09:30:00,78.05,78.05,77.96,78.0,21000.0,54.0411,54.0411,53.9788,54.0065,21000.0
2010-08-27 10:00:00,77.99,78.07,77.92,77.92,3900.0,53.9996,54.055,53.9511,53.9511,3900.0
2010-08-27 10:30:00,77.91,77.98,77.91,77.98,1700.0,53.9442,53.9927,53.9442,53.9927,1700.0
2010-08-27 11:00:00,78.0,78.0,77.94,77.96,1900.0,54.0065,54.0065,53.965,53.9788,1900.0
2010-08-27 11:30:00,77.95,77.98,77.91,77.91,6500.0,53.9719,53.9927,53.9442,53.9442,6500.0
2010-08-27 12:00:00,77.94,77.94,77.9,77.9,1900.0,53.965,53.965,53.9373,53.9373,1900.0
2010-08-27 12:30:00,77.87,77.91,77.86,77.91,900.0,53.9165,53.9442,53.9096,53.9442,900.0
2010-08-27 13:00:00,77.91,77.92,77.89,77.89,2800.0,53.9442,53.9511,53.9303,53.9303,2800.0
2010-08-27 13:30:00,77.92,77.92,77.88,77.92,3400.0,53.9511,53.9511,53.9234,53.9511,3400.0
2010-08-27 14:00:00,77.92,77.93,77.89,77.89,2700.0,53.9511,53.958,53.9303,53.9303,2700.0
2010-08-27 14:30:00,77.93,77.94,77.87,77.89,4900.0,53.958,53.965,53.9165,53.9303,4900.0
2010-08-27 15:00:00,77.87,77.93,77.87,77.93,2800.0,53.9165,53.958,53.9165,53.958,2800.0
2010-08-27 15:30:00,77.94,77.94,77.87,77.9,6800.0,53.965,53.965,53.9165,53.9373,6800.0
2010-08-30 09:30:00,78.06,78.06,77.81,77.9,11100.0,54.048,54.048,53.8749,53.9373,11100.0
2010-08-30 10:00:00,77.9,77.96,77.84,77.9,3700.0,53.9373,53.9788,53.8957,53.9373,3700.0
2010-08-30 10:30:00,77.91,77.97,77.91,77.96,2600.0,53.9442,53.9857,53.9442,53.9788,2600.0
2010-08-30 11:00:00,77.96,78.0,77.9,78.0,14500.0,53.9788,54.0065,53.9373,54.0065,14500.0
2010-08-30 11:30:00,77.99,78.0,77.92,77.92,4100.0,53.9996,54.0065,53.9511,53.9511,4100.0
2010-08-30 12:00:00,77.98,78.0,77.95,77.99,4600.0,53.9927,54.0065,53.9719,53.9996,4600.0
2010-08-30 12:30:00,77.99,78.06,77.99,78.03,4700.0,53.9996,54.048,53.9996,54.0273,4700.0
2010-08-30 13:00:00,78.05,78.06,78.05,78.06,1600.0,54.0411,54.048,54.0411,54.048,1600.0
2010-08-30 13:30:00,78.05,78.08,78.05,78.06,8200.0,54.0411,54.0619,54.0411,54.048,8200.0
2010-08-30 14:00:00,78.06,78.06,78.03,78.05,2400.0,54.048,54.048,54.0273,54.0411,2400.0
2010-08-30 14:30:00,78.05,78.05,78.0,78.0,3400.0,54.0411,54.0411,54.0065,54.0065,3400.0
2010-08-30 15:00:00,78.0,78.05,78.0,78.05,1800.0,54.0065,54.0411,54.0065,54.0411,1800.0
2010-08-30 15:30:00,78.05,78.06,78.02,78.06,2700.0,54.0411,54.048,54.0203,54.048,2700.0
2010-08-31 09:30:00,78.04,78.04,77.81,77.87,2800.0,54.1397,54.1397,53.9802,54.0218,2800.0
2010-08-31 10:00:00,77.9,77.92,77.9,77.92,300.0,54.0426,54.0565,54.0426,54.0565,300.0
2010-08-31 10:30:00,77.84,77.96,77.81,77.96,17400.0,54.001,54.0842,53.9802,54.0842,17400.0
2010-08-31 11:00:00,77.96,77.96,77.95,77.96,4400.0,54.0842,54.0842,54.0773,54.0842,4400.0
2010-08-31 11:30:00,77.96,77.96,77.94,77.95,2100.0,54.0842,54.0842,54.0703,54.0773,2100.0
2010-08-31 12:00:00,77.94,77.98,77.94,77.98,600.0,54.0703,54.0981,54.0703,54.0981,600.0
2010-08-31 12:30:00,77.98,77.98,77.98,77.98,0.0,54.0981,54.0981,54.0981,54.0981,0.0
2010-08-31 13:00:00,77.96,77.96,77.9,77.92,4800.0,54.0842,54.0842,54.0426,54.0565,4800.0
2010-08-31 13:30:00,77.96,77.96,77.91,77.91,7200.0,54.0842,54.0842,54.0495,54.0495,7200.0
2010-08-31 14:00:00,77.9,77.92,77.86,77.92,6700.0,54.0426,54.0565,54.0148,54.0565,6700.0
2010-08-31 14:30:00,77.92,77.93,77.84,77.93,8900.0,54.0565,54.0634,54.001,54.0634,8900.0
2010-08-31 15:00:00,77.89,77.98,77.89,77.96,4200.0,54.0357,54.0981,54.0357,54.0842,4200.0
2010-08-31 15:30:00,77.93,77.93,77.83,77.83,18200.0,54.0634,54.0634,53.994,53.994,18200.0
2010-09-01 09:30:00,77.97,77.97,77.84,77.91,19600.0,54.0912,54.0912,54.001,54.0495,19600.0
2010-09-01 10:00:00,77.86,77.86,77.82,77.84,900.0,54.0148,54.0148,53.9871,54.001,900.0
2010-09-01 10:30:00,77.83,77.83,77.79,77.82,4700.0,53.994,53.994,53.9663,53.9871,4700.0
2010-09-01 11:00:00,77.83,77.9,77.8,77.9,2300.0,53.994,54.0426,53.9732,54.0426,2300.0
2010-09-01 11:30:00,77.87,77.87,77.83,77.83,800.0,54.0218,54.0218,53.994,53.994,800.0
2010-09-01 12:00:00,77.85,77.85,77.82,77.82,600.0,54.0079,54.0079,53.9871,53.9871,600.0
2010-09-01 12:30:00,77.82,77.86,77.82,77.86,900.0,53.9871,54.0148,53.9871,54.0148,900.0
2010-09-01 13:00:00,77.86,77.87,77.8,77.87,5300.0,54.0148,54.0218,53.9732,54.0218,5300.0
2010-09-01 13:30:00,77.87,77.87,77.83,77.83,2100.0,54.0218,54.0218,53.994,53.994,2100.0
2010-09-01 14:00:00,77.86,77.87,77.86,77.87,1200.0,54.0148,54.0218,54.0148,54.0218,1200.0
2010-09-01 14:30:00,77.89,77.92,77.86,77.92,4200.0,54.0357,54.0565,54.0148,54.0565,4200.0
2010-09-01 15:00:00,77.93,77.93,77.93,77.93,1400.0,54.0634,54.0634,54.0634,54.0634,1400.0
2010-09-01 15:30:00,77.93,77.93,77.92,77.93,4600.0,54.0634,54.0634,54.0565,54.0634,4600.0
2010-09-02 09:30:00,77.93,77.93,77.9,77.9,4200.0,54.0634,54.0634,54.0426,54.0426,4200.0
2010-09-02 10:00:00,77.88,77.9,77.88,77.89,279000.0,54.0287,54.0426,54.0287,54.0357,279000.0
2010-09-02 10:30:00,77.89,77.89,77.87,77.87,500.0,54.0357,54.0357,54.0218,54.0218,500.0
2010-09-02 11:00:00,77.87,77.88,77.86,77.87,1500.0,54.0218,54.0287,54.0148,54.0218,1500.0
2010-09-02 11:30:00,77.86,77.9,77.86,77.9,2800.0,54.0148,54.0426,54.0148,54.0426,2800.0
2010-09-02 12:00:00,77.9,77.9,77.89,77.9,1000.0,54.0426,54.0426,54.0357,54.0426,1000.0
2010-09-02 12:30:00,77.9,77.91,77.9,77.91,1200.0,54.0426,54.0495,54.0426,54.0495,1200.0
2010-09-02 13:00:00,77.92,77.92,77.87,77.87,2500.0,54.0565,54.0565,54.0218,54.0218,2500.0
2010-09-02 13:30:00,77.88,77.89,77.88,77.89,2400.0,54.0287,54.0357,54.0287,54.0357,2400.0
2010-09-02 14:00:00,77.92,77.92,77.9,77.9,700.0,54.0565,54.0565,54.0426,54.0426,700.0
2010-09-02 14:30:00,77.91,77.92,77.87,77.87,2800.0,54.0495,54.0565,54.0218,54.0218,2800.0
2010-09-02 15:00:00,77.92,77.93,77.88,77.92,1800.0,54.0565,54.0634,54.0287,54.0565,1800.0
2010-09-02 15:30:00,77.93,77.93,77.9,77.93,8100.0,54.0634,54.0634,54.0426,54.0634,8100.0
2010-09-03 09:30:00,77.96,77.96,77.85,77.88,6100.0,54.0842,54.0842,54.0079,54.0287,6100.0
2010-09-03 10:00:00,77.92,77.93,77.88,77.88,7900.0,54.0565,54.0634,54.0287,54.0287,7900.0
2010-09-03 10:30:00,77.88,77.89,77.79,77.89,4600.0,54.0287,54.0357,53.9663,54.0357,4600.0
2010-09-03 11:00:00,77.89,77.89,77.86,77.89,1400.0,54.0357,54.0357,54.0148,54.0357,1400.0
2010-09-03 11:30:00,77.9,77.92,77.9,77.92,300.0,54.0426,54.0565,54.0426,54.0565,300.0
2010-09-03 12:00:00,77.88,77.91,77.86,77.91,4600.0,54.0287,54.0495,54.0148,54.0495,4600.0
2010-09-03 12:30:00,77.91,77.91,77.88,77.91,1700.0,54.0495,54.0495,54.0287,54.0495,1700.0
2010-09-03 13:00:00,77.91,77.91,77.78,77.84,3800.0,54.0495,54.0495,53.9593,54.001,3800.0
2010-09-03 13:30:00,77.81,77.86,77.77,77.77,9300.0,53.9802,54.0148,53.9524,53.9524,9300.0
2010-09-03 14:00:00,77.87,77.87,77.76,77.77,2300.0,54.0218,54.0218,53.9455,53.9524,2300.0
2010-09-03 14:30:00,77.77,77.78,77.76,77.76,4700.0,53.9524,53.9593,53.9455,53.9455,4700.0
2010-09-03 15:00:00,77.78,77.8,77.78,77.79,6600.0,53.9593,53.9732,53.9593,53.9663,6600.0
2010-09-03 15:30:00,77.83,77.88,77.82,77.88,2700.0,53.994,54.0287,53.9871,54.0287,2700.0
2010-09-07 09:30:00,77.94,77.94,77.83,77.83,3800.0,54.0703,54.0703,53.994,53.994,3800.0
2010-09-07 10:00:00,77.83,77.87,77.83,77.87,4200.0,53.994,54.0218,53.994,54.0218,4200.0
2010-09-07 10:30:00,77.87,77.91,77.87,77.89,10500.0,54.0218,54.0495,54.0218,54.0357,10500.0
2010-09-07 11:00:00,77.88,77.9,77.88,77.89,1700.0,54.0287,54.0426,54.0287,54.0357,1700.0
2010-09-07 11:30:00,77.89,77.9,77.88,77.9,8400.0,54.0357,54.0426,54.0287,54.0426,8400.0
2010-09-07 12:00:00,77.91,77.91,77.9,77.91,1300.0,54.0495,54.0495,54.0426,54.0495,1300.0
2010-09-07 12:30:00,77.88,77.94,77.88,77.92,12400.0,54.0287,54.0703,54.0287,54.0565,12400.0
2010-09-07 13:00:00,77.9,77.93,77.89,77.93,2000.0,54.0426,54.0634,54.0357,54.0634,2000.0
2010-09-07 13:30:00,77.92,77.95,77.91,77.91,5000.0,54.0565,54.0773,54.0495,54.0495,5000.0
2010-09-07 14:00:00,77.95,77.95,77.91,77.95,3300.0,54.0773,54.0773,54.0495,54.0773,3300.0
2010-09-07 14:30:00,77.97,77.97,77.95,77.97,1400.0,54.0912,54.0912,54.0773,54.0912,1400.0
2010-09-07 15:00:00,77.97,77.98,77.91,77.98,7100.0,54.0912,54.0981,54.0495,54.0981,7100.0
2010-09-07 15:30:00,77.99,77.99,77.94,77.98,4000.0,54.105,54.105,54.0703,54.0981,4000.0
2010-09-08 09:30:00,77.81,77.99,77.81,77.94,6000.0,53.9802,54.105,53.9802,54.0703,6000.0
2010-09-08 10:00:00,77.97,77.97,77.93,77.93,900.0,54.0912,54.0912,54.0634,54.0634,900.0
2010-09-08 10:30:00,77.94,77.94,77.93,77.93,6600.0,54.0703,54.0703,54.0634,54.0634,6600.0
2010-09-08 11:00:00,77.94,77.96,77.92,77.94,93500.0,54.0703,54.0842,54.0565,54.0703,93500.0
2010-09-08 11:30:00,77.9,77.93,77.9,77.92,41200.0,54.0426,54.0634,54.0426,54.0565,41200.0
2010-09-08 12:00:00,77.92,77.93,77.89,77.9,26600.0,54.0565,54.0634,54.0357,54.0426,26600.0
2010-09-08 12:30:00,77.89,77.94,77.89,77.92,6100.0,54.0357,54.0703,54.0357,54.0565,6100.0
2010-09-08 13:00:00,77.94,77.94,77.92,77.93,4400.0,54.0703,54.0703,54.0565,54.0634,4400.0
2010-09-08 13:30:00,77.94,77.94,77.93,77.93,500.0,54.0703,54.0703,54.0634,54.0634,500.0
2010-09-08 14:00:00,77.93,77.95,77.92,77.93,2300.0,54.0634,54.0773,54.0565,54.0634,2300.0
2010-09-08 14:30:00,77.93,77.94,77.9,77.9,6200.0,54.0634,54.0703,54.0426,54.0426,6200.0
2010-09-08 15:00:00,77.92,77.93,77.88,77.93,4800.0,54.0565,54.0634,54.0287,54.0634,4800.0
2010-09-08 15:30:00,77.93,77.94,77.93,77.93,7400.0,54.0634,54.0703,54.0634,54.0634,7400.0
2010-09-09 09:30:00,77.97,77.97,77.79,77.88,4500.0,54.0912,54.0912,53.9663,54.0287,4500.0
2010-09-09 10:00:00,77.81,77.87,77.81,77.86,13200.0,53.9802,54.0218,53.9802,54.0148,13200.0
2010-09-09 10:30:00,77.86,77.88,77.85,77.88,21300.0,54.0148,54.0287,54.0079,54.0287,21300.0
2010-09-09 11:00:00,77.87,77.87,77.82,77.82,17600.0,54.0218,54.0218,53.9871,53.9871,17600.0
2010-09-09 11:30:00,77.81,77.84,77.81,77.84,400.0,53.9802,54.001,53.9802,54.001,400.0
2010-09-09 12:00:00,77.84,77.84,77.84,77.84,500.0,54.001,54.001,54.001,54.001,500.0
2010-09-09 12:30:00,77.85,77.85,77.84,77.85,9700.0,54.0079,54.0079,54.001,54.0079,9700.0
2010-09-09 13:00:00,77.84,77.84,77.8,77.8,2000.0,54.001,54.001,53.9732,53.9732,2000.0
2010-09-09 13:30:00,77.79,77.84,77.79,77.83,3400.0,53.9663,54.001,53.9663,53.994,3400.0
2010-09-09 14:00:00,77.83,77.85,77.83,77.85,3300.0,53.994,54.0079,53.994,54.0079,3300.0
2010-09-09 14:30:00,77.85,77.85,77.81,77.83,8800.0,54.0079,54.0079,53.9802,53.994,8800.0
2010-09-09 15:00:00,77.83,77.84,77.83,77.83,1100.0,53.994,54.001,53.994,53.994,1100.0
2010-09-09 15:30:00,77.82,77.84,77.81,77.84,4800.0,53.9871,54.001,53.9802,54.001,4800.0
2010-09-10 09:30:00,77.76,77.76,77.7,77.74,5200.0,53.9455,53.9455,53.9039,53.9316,5200.0
2010-09-10 10:00:00,77.72,77.74,77.72,77.74,3900.0,53.9177,53.9316,53.9177,53.9316,3900.0
2010-09-10 10:30:00,77.74,77.74,77.73,77.73,2100.0,53.9316,53.9316,53.9247,53.9247,2100.0
2010-09-10 11:00:00,77.74,77.74,77.7,77.73,3100.0,53.9316,53.9316,53.9039,53.9247,3100.0
2010-09-10 11:30:00,77.73,77.73,77.73,77.73,0.0,53.9247,53.9247,53.9247,53.9247,0.0
2010-09-10 12:00:00,77.73,77.74,77.73,77.74,900.0,53.9247,53.9316,53.9247,53.9316,900.0
2010-09-10 12:30:00,77.73,77.74,77.73,77.74,200.0,53.9247,53.9316,53.9247,53.9316,200.0
2010-09-10 13:00:00,77.76,77.76,77.73,77.74,800.0,53.9455,53.9455,53.9247,53.9316,800.0
2010-09-10 13:30:00,77.75,77.76,77.75,77.76,3900.0,53.9385,53.9455,53.9385,53.9455,3900.0
2010-09-10 14:00:00,77.76,77.76,77.75,77.75,12700.0,53.9455,53.9455,53.9385,53.9385,12700.0
2010-09-10 14:30:00,77.74,77.78,77.74,77.74,1400.0,53.9316,53.9593,53.9316,53.9316,1400.0
2010-09-10 15:00:00,77.78,77.78,77.75,77.75,6800.0,53.9593,53.9593,53.9385,53.9385,6800.0
2010-09-10 15:30:00,77.75,77.79,77.75,77.79,7900.0,53.9385,53.9663,53.9385,53.9663,7900.0
2010-09-13 09:30:00,77.86,77.86,77.74,77.76,3200.0,54.0148,54.0148,53.9316,53.9455,3200.0
2010-09-13 10:00:00,77.75,77.77,77.7,77.7,6700.0,53.9385,53.9524,53.9039,53.9039,6700.0
2010-09-13 10:30:00,77.76,77.76,77.71,77.71,2500.0,53.9455,53.9455,53.9108,53.9108,2500.0
2010-09-13 11:00:00,77.7,77.75,77.7,77.75,2600.0,53.9039,53.9385,53.9039,53.9385,2600.0
2010-09-13 11:30:00,77.75,77.8,77.75,77.79,4000.0,53.9385,53.9732,53.9385,53.9663,4000.0
2010-09-13 12:00:00,77.79,77.83,77.79,77.82,1900.0,53.9663,53.994,53.9663,53.9871,1900.0
2010-09-13 12:30:00,77.79,77.82,77.79,77.82,1300.0,53.9663,53.9871,53.9663,53.9871,1300.0
2010-09-13 13:00:00,77.83,77.83,77.78,77.78,5300.0,53.994,53.994,53.9593,53.9593,5300.0
2010-09-13 13:30:00,77.8,77.82,77.76,77.82,138700.0,53.9732,53.9871,53.9455,53.9871,138700.0
2010-09-13 14:00:00,77.82,77.83,77.82,77.83,1000.0,53.9871,53.994,53.9871,53.994,1000.0
2010-09-13 14:30:00,77.79,77.84,77.79,77.84,2700.0,53.9663,54.001,53.9663,54.001,2700.0
2010-09-13 15:00:00,77.84,77.84,77.84,77.84,400.0,54.001,54.001,54.001,54.001,400.0
2010-09-13 15:30:00,77.83,77.86,77.8,77.86,4400.0,53.994,54.0148,53.9732,54.0148,4400.0
2010-09-14 09:30:00,77.72,77.87,77.72,77.85,1700.0,53.9177,54.0218,53.9177,54.0079,1700.0
2010-09-14 10:00:00,77.86,77.93,77.86,77.89,4200.0,54.0148,54.0634,54.0148,54.0357,4200.0
2010-09-14 10:30:00,77.9,77.95,77.9,77.95,2200.0,54.0426,54.0773,54.0426,54.0773,2200.0
2010-09-14 11:00:00,77.89,77.9,77.88,77.9,1000.0,54.0357,54.0426,54.0287,54.0426,1000.0
2010-09-14 11:30:00,77.9,77.94,77.89,77.93,3000.0,54.0426,54.0703,54.0357,54.0634,3000.0
2010-09-14 12:00:00,77.93,77.95,77.91,77.95,1800.0,54.0634,54.0773,54.0495,54.0773,1800.0
2010-09-14 12:30:00,77.95,77.95,77.91,77.91,3000.0,54.0773,54.0773,54.0495,54.0495,3000.0
2010-09-14 13:00:00,77.94,77.96,77.94,77.95,15600.0,54.0703,54.0842,54.0703,54.0773,15600.0
2010-09-14 13:30:00,77.96,77.97,77.96,77.97,12400.0,54.0842,54.0912,54.0842,54.0912,12400.0
2010-09-14 14:00:00,77.96,77.98,77.96,77.98,5200.0,54.0842,54.0981,54.0842,54.0981,5200.0
2010-09-14 14:30:00,77.97,77.98,77.97,77.98,9900.0,54.0912,54.0981,54.0912,54.0981,9900.0
2010-09-14 15:00:00,77.96,78.02,77.96,78.02,61700.0,54.0842,54.1258,54.0842,54.1258,61700.0
2010-09-14 15:30:00,78.02,78.02,77.99,78.02,30200.0,54.1258,54.1258,54.105,54.1258,30200.0
2010-09-15 09:30:00,78.09,78.09,77.95,78.0,2600.0,54.1744,54.1744,54.0773,54.112,2600.0
2010-09-15 10:00:00,78.01,78.01,77.95,77.98,1000.0,54.1189,54.1189,54.0773,54.0981,1000.0
2010-09-15 10:30:00,77.98,78.01,77.98,78.01,3600.0,54.0981,54.1189,54.0981,54.1189,3600.0
2010-09-15 11:00:00,78.01,78.05,78.01,78.05,5800.0,54.1189,54.1467,54.1189,54.1467,5800.0
2010-09-15 11:30:00,78.03,78.04,78.03,78.04,1800.0,54.1328,54.1397,54.1328,54.1397,1800.0
2010-09-15 12:00:00,78.04,78.05,78.03,78.05,1400.0,54.1397,54.1467,54.1328,54.1467,1400.0
2010-09-15 12:30:00,78.06,78.07,78.06,78.06,8900.0,54.1536,54.1605,54.1536,54.1536,8900.0
2010-09-15 13:00:00,78.04,78.04,78.01,78.03,2100.0,54.1397,54.1397,54.1189,54.1328,2100.0
2010-09-15 13:30:00,78.02,78.02,78.0,78.0,2100.0,54.1258,54.1258,54.112,54.112,2100.0
2010-09-15 14:00:00,78.01,78.02,78.0,78.02,1700.0,54.1189,54.1258,54.112,54.1258,1700.0
2010-09-15 14:30:00,78.03,78.03,77.99,78.03,1200.0,54.1328,54.1328,54.105,54.1328,1200.0
2010-09-15 15:00:00,78.02,78.03,78.01,78.02,1400.0,54.1258,54.1328,54.1189,54.1258,1400.0
2010-09-15 15:30:00,78.01,78.02,78.0,78.0,6400.0,54.1189,54.1258,54.112,54.112,6400.0
2010-09-16 09:30:00,78.02,78.04,78.0,78.03,4800.0,54.1258,54.1397,54.112,54.1328,4800.0
2010-09-16 10:00:00,78.0,78.03,77.93,77.93,1300.0,54.112,54.1328,54.0634,54.0634,1300.0
2010-09-16 10:30:00,77.95,78.01,77.95,77.97,5300.0,54.0773,54.1189,54.0773,54.0912,5300.0
2010-09-16 11:00:00,78.02,78.02,77.96,77.99,1300.0,54.1258,54.1258,54.0842,54.105,1300.0
2010-09-16 11:30:00,78.01,78.01,77.98,77.98,2600.0,54.1189,54.1189,54.0981,54.0981,2600.0
2010-09-16 12:00:00,78.0,78.01,78.0,78.01,700.0,54.112,54.1189,54.112,54.1189,700.0
2010-09-16 12:30:00,78.02,78.02,78.02,78.02,2000.0,54.1258,54.1258,54.1258,54.1258,2000.0
2010-09-16 13:00:00,78.0,78.03,78.0,78.03,2400.0,54.112,54.1328,54.112,54.1328,2400.0
2010-09-16 13:30:00,78.03,78.03,78.03,78.03,1100.0,54.1328,54.1328,54.1328,54.1328,1100.0
2010-09-16 14:00:00,78.03,78.03,78.02,78.03,5600.0,54.1328,54.1328,54.1258,54.1328,5600.0
2010-09-16 14:30:00,78.03,78.03,78.0,78.03,2600.0,54.1328,54.1328,54.112,54.1328,2600.0
2010-09-16 15:00:00,78.03,78.03,78.02,78.03,1000.0,54.1328,54.1328,54.1258,54.1328,1000.0
2010-09-16 15:30:00,78.03,78.03,78.01,78.03,2600.0,54.1328,54.1328,54.1189,54.1328,2600.0
2010-09-17 09:30:00,78.07,78.09,78.01,78.09,4700.0,54.1605,54.1744,54.1189,54.1744,4700.0
2010-09-17 10:00:00,78.09,78.11,78.04,78.05,1800.0,54.1744,54.1883,54.1397,54.1467,1800.0
2010-09-17 10:30:00,78.08,78.09,78.07,78.09,3000.0,54.1675,54.1744,54.1605,54.1744,3000.0
2010-09-17 11:00:00,78.07,78.08,78.06,78.08,700.0,54.1605,54.1675,54.1536,54.1675,700.0
2010-09-17 11:30:00,78.06,78.1,78.06,78.1,2700.0,54.1536,54.1813,54.1536,54.1813,2700.0
2010-09-17 12:00:00,78.06,78.09,78.06,78.06,700.0,54.1536,54.1744,54.1536,54.1536,700.0
2010-09-17 12:30:00,78.08,78.09,78.08,78.09,900.0,54.1675,54.1744,54.1675,54.1744,900.0
2010-09-17 13:00:00,78.09,78.1,78.08,78.1,1400.0,54.1744,54.1813,54.1675,54.1813,1400.0
2010-09-17 13:30:00,78.09,78.12,78.08,78.11,4100.0,54.1744,54.1952,54.1675,54.1883,4100.0
2010-09-17 14:00:00,78.11,78.12,78.1,78.12,6100.0,54.1883,54.1952,54.1813,54.1952,6100.0
2010-09-17 14:30:00,78.11,78.12,78.07,78.08,5000.0,54.1883,54.1952,54.1605,54.1675,5000.0
2010-09-17 15:00:00,78.13,78.13,78.08,78.12,4100.0,54.2022,54.2022,54.1675,54.1952,4100.0
2010-09-17 15:30:00,78.1,78.12,78.1,78.12,2800.0,54.1813,54.1952,54.1813,54.1952,2800.0
2010-09-20 09:30:00,78.17,78.17,78.1,78.15,12900.0,54.2299,54.2299,54.1813,54.216,12900.0
2010-09-20 10:00:00,78.12,78.14,78.12,78.14,1200.0,54.1952,54.2091,54.1952,54.2091,1200.0
2010-09-20 10:30:00,78.14,78.15,78.11,78.11,8000.0,54.2091,54.216,54.1883,54.1883,8000.0
2010-09-20 11:00:00,78.11,78.12,78.11,78.12,4900.0,54.1883,54.1952,54.1883,54.1952,4900.0
2010-09-20 11:30:00,78.12,78.14,78.1,78.11,1600.0,54.1952,54.2091,54.1813,54.1883,1600.0
2010-09-20 12:00:00,78.13,78.15,78.13,78.13,3100.0,54.2022,54.216,54.2022,54.2022,3100.0
2010-09-20 12:30:00,78.15,78.15,78.08,78.1,10800.0,54.216,54.216,54.1675,54.1813,10800.0
2010-09-20 13:00:00,78.15,78.17,78.15,78.16,1400.0,54.216,54.2299,54.216,54.223,1400.0
2010-09-20 13:30:00,78.17,78.17,78.12,78.17,3400.0,54.2299,54.2299,54.1952,54.2299,3400.0
2010-09-20 14:00:00,78.17,78.17,78.16,78.16,900.0,54.2299,54.2299,54.223,54.223,900.0
2010-09-20 14:30:00,78.11,78.2,78.11,78.2,304000.0,54.1883,54.2507,54.1883,54.2507,304000.0
2010-09-20 15:00:00,78.2,78.21,78.16,78.2,7900.0,54.2507,54.2577,54.223,54.2507,7900.0
2010-09-20 15:30:00,78.22,78.22,78.17,78.2,7000.0,54.2646,54.2646,54.2299,54.2507,7000.0
2010-09-21 09:30:00,78.28,78.28,78.18,78.18,1900.0,54.3062,54.3062,54.2368,54.2368,1900.0
2010-09-21 10:00:00,78.16,78.17,78.15,78.17,5400.0,54.223,54.2299,54.216,54.2299,5400.0
2010-09-21 10:30:00,78.15,78.17,78.15,78.15,2100.0,54.216,54.2299,54.216,54.216,2100.0
2010-09-21 11:00:00,78.17,78.22,78.17,78.22,10500.0,54.2299,54.2646,54.2299,54.2646,10500.0
2010-09-21 11:30:00,78.22,78.23,78.22,78.23,300.0,54.2646,54.2715,54.2646,54.2715,300.0
2010-09-21 12:00:00,78.2,78.24,78.2,78.23,2100.0,54.2507,54.2785,54.2507,54.2715,2100.0
2010-09-21 12:30:00,78.23,78.24,78.22,78.24,3100.0,54.2715,54.2785,54.2646,54.2785,3100.0
2010-09-21 13:00:00,78.19,78.24,78.18,78.24,1900.0,54.2438,54.2785,54.2368,54.2785,1900.0
2010-09-21 13:30:00,78.24,78.24,78.19,78.19,7400.0,54.2785,54.2785,54.2438,54.2438,7400.0
2010-09-21 14:00:00,78.24,78.25,78.2,78.25,12600.0,54.2785,54.2854,54.2507,54.2854,12600.0
2010-09-21 14:30:00,78.25,78.29,78.21,78.29,6700.0,54.2854,54.3132,54.2577,54.3132,6700.0
2010-09-21 15:00:00,78.29,78.36,78.25,78.3,6800.0,54.3132,54.3617,54.2854,54.3201,6800.0
2010-09-21 15:30:00,78.3,78.32,78.3,78.31,8800.0,54.3201,54.334,54.3201,54.327,8800.0
2010-09-22 09:30:00,78.34,78.34,78.32,78.32,1500.0,54.3478,54.3478,54.334,54.334,1500.0
2010-09-22 10:00:00,78.36,78.36,78.3,78.36,3000.0,54.3617,54.3617,54.3201,54.3617,3000.0
2010-09-22 10:30:00,78.34,78.38,78.34,78.38,1000.0,54.3478,54.3756,54.3478,54.3756,1000.0
2010-09-22 11:00:00,78.39,78.4,78.37,78.39,900.0,54.3825,54.3895,54.3687,54.3825,900.0
2010-09-22 11:30:00,78.41,78.41,78.39,78.4,6400.0,54.3964,54.3964,54.3825,54.3895,6400.0
2010-09-22 12:00:00,78.4,78.42,78.38,78.39,67500.0,54.3895,54.4033,54.3756,54.3825,67500.0
2010-09-22 12:30:00,78.38,78.42,78.3,78.39,3600.0,54.3756,54.4033,54.3201,54.3825,3600.0
2010-09-22 13:00:00,78.38,78.42,78.38,78.42,2900.0,54.3756,54.4033,54.3756,54.4033,2900.0
2010-09-22 13:30:00,78.4,78.42,78.39,78.4,9500.0,54.3895,54.4033,54.3825,54.3895,9500.0
2010-09-22 14:00:00,78.42,78.42,78.38,78.41,1600.0,54.4033,54.4033,54.3756,54.3964,1600.0
2010-09-22 14:30:00,78.37,78.41,78.35,78.35,5600.0,54.3687,54.3964,54.3548,54.3548,5600.0
2010-09-22 15:00:00,78.37,78.38,78.34,78.38,1500.0,54.3687,54.3756,54.3478,54.3756,1500.0
2010-09-22 15:30:00,78.34,78.37,78.32,78.37,6500.0,54.3478,54.3687,54.334,54.3687,6500.0
2010-09-23 09:30:00,78.39,78.39,78.33,78.36,7400.0,54.3825,54.3825,54.3409,54.3617,7400.0
2010-09-23 10:00:00,78.33,78.33,78.3,78.33,3600.0,54.3409,54.3409,54.3201,54.3409,3600.0
2010-09-23 10:30:00,78.33,78.35,78.3,78.35,3800.0,54.3409,54.3548,54.3201,54.3548,3800.0
2010-09-23 11:00:00,78.32,78.37,78.3,78.3,1300.0,54.334,54.3687,54.3201,54.3201,1300.0
2010-09-23 11:30:00,78.3,78.32,78.3,78.31,1800.0,54.3201,54.334,54.3201,54.327,1800.0
2010-09-23 12:00:00,78.29,78.29,78.29,78.29,1800.0,54.3132,54.3132,54.3132,54.3132,1800.0
2010-09-23 12:30:00,78.28,78.3,78.24,78.3,3400.0,54.3062,54.3201,54.2785,54.3201,3400.0
2010-09-23 13:00:00,78.31,78.31,78.28,78.31,1900.0,54.327,54.327,54.3062,54.327,1900.0
2010-09-23 13:30:00,78.29,78.32,78.27,78.31,3800.0,54.3132,54.334,54.2993,54.327,3800.0
2010-09-23 14:00:00,78.3,78.31,78.26,78.26,1900.0,54.3201,54.327,54.2923,54.2923,1900.0
2010-09-23 14:30:00,78.3,78.32,78.3,78.3,1800.0,54.3201,54.334,54.3201,54.3201,1800.0
2010-09-23 15:00:00,78.3,78.31,78.3,78.31,900.0,54.3201,54.327,54.3201,54.327,900.0
2010-09-23 15:30:00,78.31,78.34,78.23,78.25,12700.0,54.327,54.3478,54.2715,54.2854,12700.0
2010-09-24 09:30:00,78.33,78.33,78.22,78.27,2700.0,54.3409,54.3409,54.2646,54.2993,2700.0
2010-09-24 10:00:00,78.29,78.29,78.29,78.29,100.0,54.3132,54.3132,54.3132,54.3132,100.0
2010-09-24 10:30:00,78.25,78.31,78.25,78.3,4100.0,54.2854,54.327,54.2854,54.3201,4100.0
2010-09-24 11:00:00,78.3,78.31,78.3,78.3,800.0,54.3201,54.327,54.3201,54.3201,800.0
2010-09-24 11:30:00,78.29,78.31,78.27,78.31,2300.0,54.3132,54.327,54.2993,54.327,2300.0
2010-09-24 12:00:00,78.3,78.31,78.25,78.3,6900.0,54.3201,54.327,54.2854,54.3201,6900.0
2010-09-24 12:30:00,78.31,78.31,78.31,78.31,3800.0,54.327,54.327,54.327,54.327,3800.0
2010-09-24 13:00:00,78.3,78.3,78.25,78.29,5900.0,54.3201,54.3201,54.2854,54.3132,5900.0
2010-09-24 13:30:00,78.3,78.3,78.29,78.29,1900.0,54.3201,54.3201,54.3132,54.3132,1900.0
2010-09-24 14:00:00,78.29,78.3,78.28,78.28,3200.0,54.3132,54.3201,54.3062,54.3062,3200.0
2010-09-24 14:30:00,78.29,78.31,78.26,78.31,17200.0,54.3132,54.327,54.2923,54.327,17200.0
2010-09-24 15:00:00,78.32,78.34,78.32,78.32,55800.0,54.334,54.3478,54.334,54.334,55800.0
2010-09-24 15:30:00,78.29,78.33,78.28,78.33,4200.0,54.3132,54.3409,54.3062,54.3409,4200.0
2010-09-27 09:30:00,78.34,78.34,78.33,78.33,5700.0,54.3478,54.3478,54.3409,54.3409,5700.0
2010-09-27 10:00:00,78.34,78.37,78.34,78.37,2700.0,54.3478,54.3687,54.3478,54.3687,2700.0
2010-09-27 10:30:00,78.36,78.37,78.34,78.34,900.0,54.3617,54.3687,54.3478,54.3478,900.0
2010-09-27 11:00:00,78.36,78.4,78.35,78.4,1600.0,54.3617,54.3895,54.3548,54.3895,1600.0
2010-09-27 11:30:00,78.35,78.4,78.35,78.4,39100.0,54.3548,54.3895,54.3548,54.3895,39100.0
2010-09-27 12:00:00,78.4,78.41,78.35,78.41,19800.0,54.3895,54.3964,54.3548,54.3964,19800.0
2010-09-27 12:30:00,78.41,78.42,78.4,78.42,6000.0,54.3964,54.4033,54.3895,54.4033,6000.0
2010-09-27 13:00:00,78.4,78.42,78.37,78.37,2400.0,54.3895,54.4033,54.3687,54.3687,2400.0
2010-09-27 13:30:00,78.42,78.42,78.4,78.41,1800.0,54.4033,54.4033,54.3895,54.3964,1800.0
2010-09-27 14:00:00,78.41,78.41,78.36,78.39,5100.0,54.3964,54.3964,54.3617,54.3825,5100.0
2010-09-27 14:30:00,78.41,78.41,78.34,78.34,9100.0,54.3964,54.3964,54.3478,54.3478,9100.0
2010-09-27 15:00:00,78.37,78.4,78.35,78.4,6400.0,54.3687,54.3895,54.3548,54.3895,6400.0
2010-09-27 15:30:00,78.4,78.4,78.27,78.39,167500.0,54.3895,54.3895,54.2993,54.3825,167500.0
2010-09-28 09:30:00,78.39,78.41,78.38,78.4,2800.0,54.3825,54.3964,54.3756,54.3895,2800.0
2010-09-28 10:00:00,78.44,78.44,78.39,78.44,2000.0,54.4172,54.4172,54.3825,54.4172,2000.0
2010-09-28 10:30:00,78.44,78.44,78.44,78.44,2600.0,54.4172,54.4172,54.4172,54.4172,2600.0
2010-09-28 11:00:00,78.44,78.44,78.4,78.4,600.0,54.4172,54.4172,54.3895,54.3895,600.0
2010-09-28 11:30:00,78.42,78.42,78.4,78.41,2100.0,54.4033,54.4033,54.3895,54.3964,2100.0
2010-09-28 12:00:00,78.41,78.41,78.41,78.41,500.0,54.3964,54.3964,54.3964,54.3964,500.0
2010-09-28 12:30:00,78.41,78.44,78.4,78.44,6500.0,54.3964,54.4172,54.3895,54.4172,6500.0
2010-09-28 13:00:00,78.44,78.45,78.28,78.32,73800.0,54.4172,54.4242,54.3062,54.334,73800.0
2010-09-28 13:30:00,78.32,78.37,78.32,78.37,63800.0,54.334,54.3687,54.334,54.3687,63800.0
2010-09-28 14:00:00,78.36,78.41,78.36,78.39,6200.0,54.3617,54.3964,54.3617,54.3825,6200.0
2010-09-28 14:30:00,78.39,78.4,78.38,78.39,2300.0,54.3825,54.3895,54.3756,54.3825,2300.0
2010-09-28 15:00:00,78.39,78.39,78.38,78.39,2200.0,54.3825,54.3825,54.3756,54.3825,2200.0
2010-09-28 15:30:00,78.39,78.43,78.39,78.43,10800.0,54.3825,54.4103,54.3825,54.4103,10800.0
2010-09-29 09:30:00,78.4,78.4,78.37,78.39,15000.0,54.3895,54.3895,54.3687,54.3825,15000.0
2010-09-29 10:00:00,78.36,78.4,78.35,78.39,2500.0,54.3617,54.3895,54.3548,54.3825,2500.0
2010-09-29 10:30:00,78.39,78.4,78.37,78.39,2200.0,54.3825,54.3895,54.3687,54.3825,2200.0
2010-09-29 11:00:00,78.39,78.39,78.39,78.39,800.0,54.3825,54.3825,54.3825,54.3825,800.0
2010-09-29 11:30:00,78.39,78.39,78.38,78.38,1400.0,54.3825,54.3825,54.3756,54.3756,1400.0
2010-09-29 12:00:00,78.38,78.38,78.35,78.37,3800.0,54.3756,54.3756,54.3548,54.3687,3800.0
2010-09-29 12:30:00,78.35,78.38,78.35,78.37,800.0,54.3548,54.3756,54.3548,54.3687,800.0
2010-09-29 13:00:00,78.37,78.4,78.37,78.4,2200.0,54.3687,54.3895,54.3687,54.3895,2200.0
2010-09-29 13:30:00,78.39,78.39,78.36,78.36,900.0,54.3825,54.3825,54.3617,54.3617,900.0
2010-09-29 14:00:00,78.36,78.37,78.35,78.36,13500.0,54.3617,54.3687,54.3548,54.3617,13500.0
2010-09-29 14:30:00,78.34,78.37,78.34,78.36,5100.0,54.3478,54.3687,54.3478,54.3617,5100.0
2010-09-29 15:00:00,78.36,78.38,78.36,78.38,6100.0,54.3617,54.3756,54.3617,54.3756,6100.0
2010-09-29 15:30:00,78.36,78.39,78.36,78.39,5700.0,54.3617,54.3825,54.3617,54.3825,5700.0
2010-09-30 09:30:00,78.3,78.33,78.22,78.24,10900.0,54.4269,54.4477,54.3713,54.3852,10900.0
2010-09-30 10:00:00,78.24,78.27,78.21,78.25,2400.0,54.3852,54.406,54.3643,54.3921,2400.0
2010-09-30 10:30:00,78.24,78.26,78.21,78.21,1800.0,54.3852,54.3991,54.3643,54.3643,1800.0
2010-09-30 11:00:00,78.25,78.28,78.25,78.26,2600.0,54.3921,54.413,54.3921,54.3991,2600.0
2010-09-30 11:30:00,78.26,78.27,78.24,78.26,4800.0,54.3991,54.406,54.3852,54.3991,4800.0
2010-09-30 12:00:00,78.25,78.25,78.2,78.2,500.0,54.3921,54.3921,54.3574,54.3574,500.0
2010-09-30 12:30:00,78.25,78.25,78.25,78.25,200.0,54.3921,54.3921,54.3921,54.3921,200.0
2010-09-30 13:00:00,78.27,78.28,78.27,78.28,6500.0,54.406,54.413,54.406,54.413,6500.0
2010-09-30 13:30:00,78.28,78.29,78.28,78.29,8000.0,54.413,54.4199,54.413,54.4199,8000.0
2010-09-30 14:00:00,78.3,78.3,78.27,78.27,16300.0,54.4269,54.4269,54.406,54.406,16300.0
2010-09-30 14:30:00,78.3,78.32,78.26,78.31,10100.0,54.4269,54.4408,54.3991,54.4338,10100.0
2010-09-30 15:00:00,78.33,78.35,78.31,78.33,9400.0,54.4477,54.4616,54.4338,54.4477,9400.0
2010-09-30 15:30:00,78.34,78.35,78.31,78.35,5300.0,54.4547,54.4616,54.4338,54.4616,5300.0
2010-10-01 09:30:00,78.35,78.35,78.25,78.27,2300.0,54.4616,54.4616,54.3921,54.406,2300.0
2010-10-01 10:00:00,78.29,78.33,78.27,78.3,1800.0,54.4199,54.4477,54.406,54.4269,1800.0
2010-10-01 10:30:00,78.27,78.3,78.25,78.27,3300.0,54.406,54.4269,54.3921,54.406,3300.0
2010-10-01 11:00:00,78.3,78.32,78.3,78.32,1100.0,54.4269,54.4408,54.4269,54.4408,1100.0
2010-10-01 11:30:00,78.31,78.36,78.29,78.29,4600.0,54.4338,54.4686,54.4199,54.4199,4600.0
2010-10-01 12:00:00,78.37,78.37,78.3,78.34,1200.0,54.4755,54.4755,54.4269,54.4547,1200.0
2010-10-01 12:30:00,78.32,78.33,78.32,78.33,300.0,54.4408,54.4477,54.4408,54.4477,300.0
2010-10-01 13:00:00,78.37,78.37,78.36,78.37,1400.0,54.4755,54.4755,54.4686,54.4755,1400.0
2010-10-01 13:30:00,78.36,78.36,78.35,78.36,3400.0,54.4686,54.4686,54.4616,54.4686,3400.0
2010-10-01 14:00:00,78.35,78.37,78.34,78.36,3100.0,54.4616,54.4755,54.4547,54.4686,3100.0
2010-10-01 14:30:00,78.33,78.38,78.33,78.36,16100.0,54.4477,54.4825,54.4477,54.4686,16100.0
2010-10-01 15:00:00,78.36,78.39,78.35,78.35,6200.0,54.4686,54.4894,54.4616,54.4616,6200.0
2010-10-01 15:30:00,78.38,78.38,78.36,78.38,3600.0,54.4825,54.4825,54.4686,54.4825,3600.0
2010-10-04 09:30:00,78.44,78.44,78.39,78.39,7400.0,54.5242,54.5242,54.4894,54.4894,7400.0
2010-10-04 10:00:00,78.41,78.43,78.4,78.42,600.0,54.5033,54.5172,54.4964,54.5103,600.0
2010-10-04 10:30:00,78.43,78.43,78.43,78.43,200.0,54.5172,54.5172,54.5172,54.5172,200.0
2010-10-04 11:00:00,78.44,78.45,78.44,78.45,3700.0,54.5242,54.5311,54.5242,54.5311,3700.0
2010-10-04 11:30:00,78.39,78.44,78.39,78.39,2100.0,54.4894,54.5242,54.4894,54.4894,2100.0
2010-10-04 12:00:00,78.45,78.45,78.41,78.44,3000.0,54.5311,54.5311,54.5033,54.5242,3000.0
2010-10-04 12:30:00,78.44,78.44,78.43,78.43,2700.0,54.5242,54.5242,54.5172,54.5172,2700.0
2010-10-04 13:00:00,78.44,78.44,78.42,78.42,600.0,54.5242,54.5242,54.5103,54.5103,600.0
2010-10-04 13:30:00,78.43,78.46,78.42,78.46,10200.0,54.5172,54.5381,54.5103,54.5381,10200.0
2010-10-04 14:00:00,78.46,78.46,78.45,78.45,10400.0,54.5381,54.5381,54.5311,54.5311,10400.0
2010-10-04 14:30:00,78.45,78.45,78.44,78.44,30400.0,54.5311,54.5311,54.5242,54.5242,30400.0
2010-10-04 15:00:00,78.42,78.44,78.42,78.43,11800.0,54.5103,54.5242,54.5103,54.5172,11800.0
2010-10-04 15:30:00,78.43,78.45,78.42,78.44,1900.0,54.5172,54.5311,54.5103,54.5242,1900.0
2010-10-05 09:30:00,78.48,78.48,78.44,78.47,15700.0,54.552,54.552,54.5242,54.545,15700.0
2010-10-05 10:00:00,78.52,78.52,78.45,78.46,19100.0,54.5798,54.5798,54.5311,54.5381,19100.0
2010-10-05 10:30:00,78.48,78.51,78.48,78.51,7000.0,54.552,54.5728,54.552,54.5728,7000.0
2010-10-05 11:00:00,78.51,78.54,78.5,78.54,14800.0,54.5728,54.5937,54.5659,54.5937,14800.0
2010-10-05 11:30:00,78.54,78.54,78.5,78.53,2600.0,54.5937,54.5937,54.5659,54.5867,2600.0
2010-10-05 12:00:00,78.53,78.53,78.51,78.51,900.0,54.5867,54.5867,54.5728,54.5728,900.0
2010-10-05 12:30:00,78.51,78.53,78.49,78.51,23500.0,54.5728,54.5867,54.5589,54.5728,23500.0
2010-10-05 13:00:00,78.49,78.51,78.49,78.51,2700.0,54.5589,54.5728,54.5589,54.5728,2700.0
2010-10-05 13:30:00,78.51,78.52,78.5,78.51,24900.0,54.5728,54.5798,54.5659,54.5728,24900.0
2010-10-05 14:00:00,78.51,78.52,78.5,78.5,5300.0,54.5728,54.5798,54.5659,54.5659,5300.0
2010-10-05 14:30:00,78.51,78.52,78.48,78.48,28800.0,54.5728,54.5798,54.552,54.552,28800.0
2010-10-05 15:00:00,78.51,78.52,78.5,78.5,3700.0,54.5728,54.5798,54.5659,54.5659,3700.0
2010-10-05 15:30:00,78.52,78.52,78.51,78.51,4300.0,54.5798,54.5798,54.5728,54.5728,4300.0
2010-10-06 09:30:00,78.63,78.63,78.51,78.56,4200.0,54.6562,54.6562,54.5728,54.6076,4200.0
2010-10-06 10:00:00,78.56,78.57,78.52,78.55,1900.0,54.6076,54.6145,54.5798,54.6006,1900.0
2010-10-06 10:30:00,78.57,78.58,78.55,78.58,2900.0,54.6145,54.6215,54.6006,54.6215,2900.0
2010-10-06 11:00:00,78.6,78.61,78.57,78.61,700.0,54.6354,54.6423,54.6145,54.6423,700.0
2010-10-06 11:30:00,78.61,78.61,78.58,78.59,4700.0,54.6423,54.6423,54.6215,54.6284,4700.0
2010-10-06 12:00:00,78.58,78.6,78.58,78.59,1000.0,54.6215,54.6354,54.6215,54.6284,1000.0
2010-10-06 12:30:00,78.59,78.6,78.58,78.58,2500.0,54.6284,54.6354,54.6215,54.6215,2500.0
2010-10-06 13:00:00,78.59,78.63,78.58,78.62,37700.0,54.6284,54.6562,54.6215,54.6493,37700.0
2010-10-06 13:30:00,78.61,78.62,78.58,78.62,500.0,54.6423,54.6493,54.6215,54.6493,500.0
2010-10-06 14:00:00,78.61,78.61,78.58,78.58,1900.0,54.6423,54.6423,54.6215,54.6215,1900.0
2010-10-06 14:30:00,78.61,78.61,78.57,78.59,3700.0,54.6423,54.6423,54.6145,54.6284,3700.0
2010-10-06 15:00:00,78.59,78.59,78.58,78.58,800.0,54.6284,54.6284,54.6215,54.6215,800.0
2010-10-06 15:30:00,78.6,78.63,78.59,78.63,5300.0,54.6354,54.6562,54.6284,54.6562,5300.0
2010-10-07 09:30:00,78.5,78.67,78.5,78.67,6600.0,54.5659,54.6841,54.5659,54.6841,6600.0
2010-10-07 10:00:00,78.67,78.67,78.63,78.66,4000.0,54.6841,54.6841,54.6562,54.6771,4000.0
2010-10-07 10:30:00,78.65,78.67,78.65,78.66,8600.0,54.6702,54.6841,54.6702,54.6771,8600.0
2010-10-07 11:00:00,78.65,78.68,78.65,78.67,1200.0,54.6702,54.691,54.6702,54.6841,1200.0
2010-10-07 11:30:00,78.67,78.68,78.65,78.65,1000.0,54.6841,54.691,54.6702,54.6702,1000.0
2010-10-07 12:00:00,78.65,78.65,78.62,78.65,94000.0,54.6702,54.6702,54.6493,54.6702,94000.0
2010-10-07 12:30:00,78.68,78.68,78.64,78.64,1300.0,54.691,54.691,54.6632,54.6632,1300.0
2010-10-07 13:00:00,78.65,78.65,78.64,78.65,1300.0,54.6702,54.6702,54.6632,54.6702,1300.0
2010-10-07 13:30:00,78.65,78.68,78.65,78.68,1900.0,54.6702,54.691,54.6702,54.691,1900.0
2010-10-07 14:00:00,78.65,78.68,78.65,78.68,1200.0,54.6702,54.691,54.6702,54.691,1200.0
2010-10-07 14:30:00,78.65,78.68,78.64,78.64,3900.0,54.6702,54.691,54.6632,54.6632,3900.0
2010-10-07 15:00:00,78.68,78.69,78.65,78.68,6100.0,54.691,54.698,54.6702,54.691,6100.0
2010-10-07 15:30:00,78.68,78.68,78.67,78.68,5800.0,54.691,54.691,54.6841,54.691,5800.0
2010-10-08 09:30:00,78.6,78.73,78.6,78.72,4700.0,54.6354,54.7258,54.6354,54.7188,4700.0
2010-10-08 10:00:00,78.73,78.73,78.7,78.72,900.0,54.7258,54.7258,54.7049,54.7188,900.0
2010-10-08 10:30:00,78.72,78.74,78.72,78.74,1500.0,54.7188,54.7327,54.7188,54.7327,1500.0
2010-10-08 11:00:00,78.74,78.75,78.72,78.75,3700.0,54.7327,54.7397,54.7188,54.7397,3700.0
2010-10-08 11:30:00,78.75,78.77,78.75,78.76,2800.0,54.7397,54.7536,54.7397,54.7466,2800.0
2010-10-08 12:00:00,78.76,78.77,78.75,78.77,2500.0,54.7466,54.7536,54.7397,54.7536,2500.0
2010-10-08 12:30:00,78.76,78.77,78.74,78.74,1400.0,54.7466,54.7536,54.7327,54.7327,1400.0
2010-10-08 13:00:00,78.77,78.77,78.74,78.76,3400.0,54.7536,54.7536,54.7327,54.7466,3400.0
2010-10-08 13:30:00,78.75,78.76,78.74,78.75,1500.0,54.7397,54.7466,54.7327,54.7397,1500.0
2010-10-08 14:00:00,78.75,78.76,78.73,78.73,8500.0,54.7397,54.7466,54.7258,54.7258,8500.0
2010-10-08 14:30:00,78.74,78.75,78.7,78.7,8600.0,54.7327,54.7397,54.7049,54.7049,8600.0
2010-10-08 15:00:00,78.74,78.74,78.72,78.73,4100.0,54.7327,54.7327,54.7188,54.7258,4100.0
2010-10-08 15:30:00,78.72,78.74,78.72,78.74,6800.0,54.7188,54.7327,54.7188,54.7327,6800.0
2010-10-11 09:30:00,78.75,78.8,78.75,78.8,4700.0,54.7397,54.7744,54.7397,54.7744,4700.0
2010-10-11 10:00:00,78.78,78.79,78.78,78.78,1600.0,54.7605,54.7675,54.7605,54.7605,1600.0
2010-10-11 10:30:00,78.79,78.8,78.79,78.8,1100.0,54.7675,54.7744,54.7675,54.7744,1100.0
2010-10-11 11:00:00,78.77,78.8,78.76,78.8,1600.0,54.7536,54.7744,54.7466,54.7744,1600.0
2010-10-11 11:30:00,78.79,78.81,78.77,78.81,2000.0,54.7675,54.7814,54.7536,54.7814,2000.0
2010-10-11 12:00:00,78.81,78.81,78.78,78.8,1800.0,54.7814,54.7814,54.7605,54.7744,1800.0
2010-10-11 12:30:00,78.8,78.81,78.8,78.81,800.0,54.7744,54.7814,54.7744,54.7814,800.0
2010-10-11 13:00:00,78.79,78.81,78.78,78.78,3300.0,54.7675,54.7814,54.7605,54.7605,3300.0
2010-10-11 13:30:00,78.81,78.81,78.79,78.81,1500.0,54.7814,54.7814,54.7675,54.7814,1500.0
2010-10-11 14:00:00,78.78,78.78,78.72,78.77,5500.0,54.7605,54.7605,54.7188,54.7536,5500.0
2010-10-11 14:30:00,78.8,78.8,78.72,78.79,13000.0,54.7744,54.7744,54.7188,54.7675,13000.0
2010-10-11 15:00:00,78.79,78.82,78.74,78.81,164100.0,54.7675,54.7883,54.7327,54.7814,164100.0
2010-10-11 15:30:00,78.8,78.82,78.78,78.82,113100.0,54.7744,54.7883,54.7605,54.7883,113100.0
2010-10-12 09:30:00,78.85,78.85,78.73,78.76,10500.0,54.8092,54.8092,54.7258,54.7466,10500.0
2010-10-12 10:00:00,78.77,78.8,78.73,78.8,3800.0,54.7536,54.7744,54.7258,54.7744,3800.0
2010-10-12 10:30:00,78.8,78.8,78.71,78.75,2400.0,54.7744,54.7744,54.7119,54.7397,2400.0
2010-10-12 11:00:00,78.75,78.76,78.75,78.76,2500.0,54.7397,54.7466,54.7397,54.7466,2500.0
2010-10-12 11:30:00,78.77,78.77,78.75,78.77,2500.0,54.7536,54.7536,54.7397,54.7536,2500.0
2010-10-12 12:00:00,78.76,78.77,78.74,78.74,500.0,54.7466,54.7536,54.7327,54.7327,500.0
2010-10-12 12:30:00,78.73,78.75,78.72,78.73,8800.0,54.7258,54.7397,54.7188,54.7258,8800.0
2010-10-12 13:00:00,78.74,78.74,78.69,78.71,6200.0,54.7327,54.7327,54.698,54.7119,6200.0
2010-10-12 13:30:00,78.71,78.74,78.68,78.74,2500.0,54.7119,54.7327,54.691,54.7327,2500.0
2010-10-12 14:00:00,78.77,78.77,78.69,78.74,8800.0,54.7536,54.7536,54.698,54.7327,8800.0
2010-10-12 14:30:00,78.71,78.75,78.7,78.74,2300.0,54.7119,54.7397,54.7049,54.7327,2300.0
2010-10-12 15:00:00,78.75,78.75,78.69,78.73,5500.0,54.7397,54.7397,54.698,54.7258,5500.0
2010-10-12 15:30:00,78.73,78.75,78.69,78.74,5800.0,54.7258,54.7397,54.698,54.7327,5800.0
2010-10-13 09:30:00,78.77,78.77,78.68,78.74,30600.0,54.7536,54.7536,54.691,54.7327,30600.0
2010-10-13 10:00:00,78.71,78.71,78.67,78.7,3900.0,54.7119,54.7119,54.6841,54.7049,3900.0
2010-10-13 10:30:00,78.72,78.72,78.71,78.71,200.0,54.7188,54.7188,54.7119,54.7119,200.0
2010-10-13 11:00:00,78.7,78.71,78.66,78.66,2900.0,54.7049,54.7119,54.6771,54.6771,2900.0
2010-10-13 11:30:00,78.65,78.66,78.61,78.62,5400.0,54.6702,54.6771,54.6423,54.6493,5400.0
2010-10-13 12:00:00,78.61,78.63,78.56,78.63,168300.0,54.6423,54.6562,54.6076,54.6562,168300.0
2010-10-13 12:30:00,78.63,78.64,78.63,78.64,3100.0,54.6562,54.6632,54.6562,54.6632,3100.0
2010-10-13 13:00:00,78.63,78.63,78.62,78.62,2500.0,54.6562,54.6562,54.6493,54.6493,2500.0
2010-10-13 13:30:00,78.65,78.68,78.63,78.66,3500.0,54.6702,54.691,54.6562,54.6771,3500.0
2010-10-13 14:00:00,78.64,78.68,78.64,78.68,1700.0,54.6632,54.691,54.6632,54.691,1700.0
2010-10-13 14:30:00,78.66,78.68,78.62,78.65,4200.0,54.6771,54.691,54.6493,54.6702,4200.0
2010-10-13 15:00:00,78.62,78.69,78.61,78.68,4300.0,54.6493,54.698,54.6423,54.691,4300.0
2010-10-13 15:30:00,78.66,78.7,78.66,78.7,5600.0,54.6771,54.7049,54.6771,54.7049,5600.0
2010-10-14 09:30:00,78.67,78.67,78.6,78.62,3300.0,54.6841,54.6841,54.6354,54.6493,3300.0
2010-10-14 10:00:00,78.62,78.63,78.6,78.63,1900.0,54.6493,54.6562,54.6354,54.6562,1900.0
2010-10-14 10:30:00,78.64,78.64,78.61,78.63,600.0,54.6632,54.6632,54.6423,54.6562,600.0
2010-10-14 11:00:00,78.61,78.62,78.59,78.61,18700.0,54.6423,54.6493,54.6284,54.6423,18700.0
2010-10-14 11:30:00,78.61,78.61,78.59,78.59,1400.0,54.6423,54.6423,54.6284,54.6284,1400.0
2010-10-14 12:00:00,78.6,78.62,78.53,78.54,8600.0,54.6354,54.6493,54.5867,54.5937,8600.0
2010-10-14 12:30:00,78.54,78.58,78.54,78.57,2700.0,54.5937,54.6215,54.5937,54.6145,2700.0
2010-10-14 13:00:00,78.54,78.56,78.52,78.53,5300.0,54.5937,54.6076,54.5798,54.5867,5300.0
2010-10-14 13:30:00,78.55,78.55,78.53,78.55,600.0,54.6006,54.6006,54.5867,54.6006,600.0
2010-10-14 14:00:00,78.53,78.57,78.53,78.56,1000.0,54.5867,54.6145,54.5867,54.6076,1000.0
2010-10-14 14:30:00,78.55,78.56,78.52,78.56,3400.0,54.6006,54.6076,54.5798,54.6076,3400.0
2010-10-14 15:00:00,78.55,78.56,78.53,78.56,1100.0,54.6006,54.6076,54.5867,54.6076,1100.0
2010-10-14 15:30:00,78.54,78.55,78.54,78.55,2900.0,54.5937,54.6006,54.5937,54.6006,2900.0
2010-10-15 09:30:00,78.53,78.54,78.46,78.53,4900.0,54.5867,54.5937,54.5381,54.5867,4900.0
2010-10-15 10:00:00,78.54,78.54,78.52,78.52,1900.0,54.5937,54.5937,54.5798,54.5798,1900.0
2010-10-15 10:30:00,78.54,78.57,78.53,78.55,1200.0,54.5937,54.6145,54.5867,54.6006,1200.0
2010-10-15 11:00:00,78.57,78.58,78.56,78.57,2400.0,54.6145,54.6215,54.6076,54.6145,2400.0
2010-10-15 11:30:00,78.57,78.57,78.54,78.55,7800.0,54.6145,54.6145,54.5937,54.6006,7800.0
2010-10-15 12:00:00,78.5,78.53,78.5,78.5,500.0,54.5659,54.5867,54.5659,54.5659,500.0
2010-10-15 12:30:00,78.52,78.58,78.52,78.58,1700.0,54.5798,54.6215,54.5798,54.6215,1700.0
2010-10-15 13:00:00,78.5,78.57,78.5,78.54,1100.0,54.5659,54.6145,54.5659,54.5937,1100.0
2010-10-15 13:30:00,78.54,78.55,78.52,78.53,1800.0,54.5937,54.6006,54.5798,54.5867,1800.0
2010-10-15 14:00:00,78.51,78.55,78.51,78.52,16700.0,54.5728,54.6006,54.5728,54.5798,16700.0
2010-10-15 14:30:00,78.53,78.55,78.5,78.53,9700.0,54.5867,54.6006,54.5659,54.5867,9700.0
2010-10-15 15:00:00,78.55,78.55,78.52,78.55,1800.0,54.6006,54.6006,54.5798,54.6006,1800.0
2010-10-15 15:30:00,78.55,78.55,78.47,78.47,3600.0,54.6006,54.6006,54.545,54.545,3600.0
2010-10-18 09:30:00,78.62,78.62,78.48,78.49,4800.0,54.6493,54.6493,54.552,54.5589,4800.0
2010-10-18 10:00:00,78.52,78.52,78.47,78.47,2300.0,54.5798,54.5798,54.545,54.545,2300.0
2010-10-18 10:30:00,78.47,78.47,78.47,78.47,0.0,54.545,54.545,54.545,54.545,0.0
2010-10-18 11:00:00,78.52,78.55,78.52,78.52,7300.0,54.5798,54.6006,54.5798,54.5798,7300.0
2010-10-18 11:30:00,78.54,78.56,78.52,78.56,2200.0,54.5937,54.6076,54.5798,54.6076,2200.0
2010-10-18 12:00:00,78.55,78.55,78.51,78.51,1400.0,54.6006,54.6006,54.5728,54.5728,1400.0
2010-10-18 12:30:00,78.55,78.56,78.54,78.56,2300.0,54.6006,54.6076,54.5937,54.6076,2300.0
2010-10-18 13:00:00,78.55,78.57,78.55,78.56,1900.0,54.6006,54.6145,54.6006,54.6076,1900.0
2010-10-18 13:30:00,78.55,78.56,78.53,78.56,1700.0,54.6006,54.6076,54.5867,54.6076,1700.0
2010-10-18 14:00:00,78.53,78.57,78.53,78.53,4500.0,54.5867,54.6145,54.5867,54.5867,4500.0
2010-10-18 14:30:00,78.55,78.59,78.54,78.59,3400.0,54.6006,54.6284,54.5937,54.6284,3400.0
2010-10-18 15:00:00,78.57,78.59,78.57,78.59,700.0,54.6145,54.6284,54.6145,54.6284,700.0
2010-10-18 15:30:00,78.59,78.59,78.56,78.56,6400.0,54.6284,54.6284,54.6076,54.6076,6400.0
2010-10-19 09:30:00,78.5,78.6,78.5,78.55,10100.0,54.5659,54.6354,54.5659,54.6006,10100.0
2010-10-19 10:00:00,78.58,78.58,78.57,78.57,500.0,54.6215,54.6215,54.6145,54.6145,500.0
2010-10-19 10:30:00,78.55,78.55,78.52,78.55,1100.0,54.6006,54.6006,54.5798,54.6006,1100.0
2010-10-19 11:00:00,78.56,78.56,78.54,78.55,700.0,54.6076,54.6076,54.5937,54.6006,700.0
2010-10-19 11:30:00,78.56,78.56,78.55,78.56,4500.0,54.6076,54.6076,54.6006,54.6076,4500.0
2010-10-19 12:00:00,78.57,78.57,78.57,78.57,1300.0,54.6145,54.6145,54.6145,54.6145,1300.0
2010-10-19 12:30:00,78.56,78.56,78.5,78.51,11500.0,54.6076,54.6076,54.5659,54.5728,11500.0
2010-10-19 13:00:00,78.54,78.54,78.45,78.48,31800.0,54.5937,54.5937,54.5311,54.552,31800.0
2010-10-19 13:30:00,78.5,78.53,78.47,78.52,28500.0,54.5659,54.5867,54.545,54.5798,28500.0
2010-10-19 14:00:00,78.53,78.57,78.53,78.55,1800.0,54.5867,54.6145,54.5867,54.6006,1800.0
2010-10-19 14:30:00,78.55,78.58,78.54,78.58,3400.0,54.6006,54.6215,54.5937,54.6215,3400.0
2010-10-19 15:00:00,78.59,78.6,78.59,78.6,3900.0,54.6284,54.6354,54.6284,54.6354,3900.0
2010-10-19 15:30:00,78.6,78.6,78.55,78.59,3600.0,54.6354,54.6354,54.6006,54.6284,3600.0
2010-10-20 09:30:00,78.66,78.66,78.58,78.59,3100.0,54.6771,54.6771,54.6215,54.6284,3100.0
2010-10-20 10:00:00,78.59,78.61,78.59,78.61,5400.0,54.6284,54.6423,54.6284,54.6423,5400.0
2010-10-20 10:30:00,78.59,78.61,78.5,78.57,7300.0,54.6284,54.6423,54.5659,54.6145,7300.0
2010-10-20 11:00:00,78.57,78.6,78.52,78.59,24100.0,54.6145,54.6354,54.5798,54.6284,24100.0
2010-10-20 11:30:00,78.61,78.63,78.58,78.63,1400.0,54.6423,54.6562,54.6215,54.6562,1400.0
2010-10-20 12:00:00,78.63,78.63,78.61,78.63,4800.0,54.6562,54.6562,54.6423,54.6562,4800.0
2010-10-20 12:30:00,78.64,78.64,78.64,78.64,100.0,54.6632,54.6632,54.6632,54.6632,100.0
2010-10-20 13:00:00,78.64,78.64,78.61,78.61,2900.0,54.6632,54.6632,54.6423,54.6423,2900.0
2010-10-20 13:30:00,78.64,78.64,78.6,78.64,10000.0,54.6632,54.6632,54.6354,54.6632,10000.0
2010-10-20 14:00:00,78.64,78.65,78.62,78.63,3100.0,54.6632,54.6702,54.6493,54.6562,3100.0
2010-10-20 14:30:00,78.64,78.65,78.62,78.63,8300.0,54.6632,54.6702,54.6493,54.6562,8300.0
2010-10-20 15:00:00,78.61,78.62,78.6,78.61,4400.0,54.6423,54.6493,54.6354,54.6423,4400.0
2010-10-20 15:30:00,78.62,78.62,78.6,78.62,9800.0,54.6493,54.6493,54.6354,54.6493,9800.0
2010-10-21 09:30:00,78.65,78.65,78.51,78.59,6100.0,54.6702,54.6702,54.5728,54.6284,6100.0
2010-10-21 10:00:00,78.59,78.6,78.56,78.6,2300.0,54.6284,54.6354,54.6076,54.6354,2300.0
2010-10-21 10:30:00,78.62,78.62,78.56,78.6,3400.0,54.6493,54.6493,54.6076,54.6354,3400.0
2010-10-21 11:00:00,78.59,78.61,78.58,78.59,2700.0,54.6284,54.6423,54.6215,54.6284,2700.0
2010-10-21 11:30:00,78.58,78.59,78.58,78.59,2700.0,54.6215,54.6284,54.6215,54.6284,2700.0
2010-10-21 12:00:00,78.58,78.6,78.56,78.58,5400.0,54.6215,54.6354,54.6076,54.6215,5400.0
2010-10-21 12:30:00,78.58,78.58,78.56,78.56,800.0,54.6215,54.6215,54.6076,54.6076,800.0
2010-10-21 13:00:00,78.56,78.6,78.56,78.59,2300.0,54.6076,54.6354,54.6076,54.6284,2300.0
2010-10-21 13:30:00,78.58,78.61,78.57,78.6,2000.0,54.6215,54.6423,54.6145,54.6354,2000.0
2010-10-21 14:00:00,78.61,78.61,78.58,78.6,30100.0,54.6423,54.6423,54.6215,54.6354,30100.0
2010-10-21 14:30:00,78.62,78.62,78.6,78.6,22800.0,54.6493,54.6493,54.6354,54.6354,22800.0
2010-10-21 15:00:00,78.61,78.62,78.59,78.61,3000.0,54.6423,54.6493,54.6284,54.6423,3000.0
2010-10-21 15:30:00,78.62,78.63,78.58,78.63,280500.0,54.6493,54.6562,54.6215,54.6562,280500.0
2010-10-22 09:30:00,78.63,78.63,78.56,78.59,2400.0,54.6562,54.6562,54.6076,54.6284,2400.0
2010-10-22 10:00:00,78.59,78.6,78.58,78.58,3600.0,54.6284,54.6354,54.6215,54.6215,3600.0
2010-10-22 10:30:00,78.58,78.62,78.57,78.57,4900.0,54.6215,54.6493,54.6145,54.6145,4900.0
2010-10-22 11:00:00,78.55,78.57,78.54,78.55,1500.0,54.6006,54.6145,54.5937,54.6006,1500.0
2010-10-22 11:30:00,78.54,78.59,78.54,78.55,3500.0,54.5937,54.6284,54.5937,54.6006,3500.0
2010-10-22 12:00:00,78.55,78.61,78.55,78.55,1700.0,54.6006,54.6423,54.6006,54.6006,1700.0
2010-10-22 12:30:00,78.55,78.56,78.55,78.55,800.0,54.6006,54.6076,54.6006,54.6006,800.0
2010-10-22 13:00:00,78.59,78.6,78.55,78.55,1800.0,54.6284,54.6354,54.6006,54.6006,1800.0
2010-10-22 13:30:00,78.6,78.61,78.59,78.6,1900.0,54.6354,54.6423,54.6284,54.6354,1900.0
2010-10-22 14:00:00,78.59,78.61,78.58,78.61,2100.0,54.6284,54.6423,54.6215,54.6423,2100.0
2010-10-22 14:30:00,78.6,78.61,78.55,78.57,2300.0,54.6354,54.6423,54.6006,54.6145,2300.0
2010-10-22 15:00:00,78.61,78.62,78.56,78.59,2900.0,54.6423,54.6493,54.6076,54.6284,2900.0
2010-10-22 15:30:00,78.61,78.61,78.58,78.59,2900.0,54.6423,54.6423,54.6215,54.6284,2900.0
2010-10-25 09:30:00,78.69,78.69,78.6,78.66,6500.0,54.698,54.698,54.6354,54.6771,6500.0
2010-10-25 10:00:00,78.66,78.66,78.62,78.62,2700.0,54.6771,54.6771,54.6493,54.6493,2700.0
2010-10-25 10:30:00,78.64,78.65,78.62,78.65,2400.0,54.6632,54.6702,54.6493,54.6702,2400.0
2010-10-25 11:00:00,78.64,78.64,78.64,78.64,1400.0,54.6632,54.6632,54.6632,54.6632,1400.0
2010-10-25 11:30:00,78.64,78.64,78.62,78.64,2000.0,54.6632,54.6632,54.6493,54.6632,2000.0
2010-10-25 12:00:00,78.65,78.66,78.64,78.65,2400.0,54.6702,54.6771,54.6632,54.6702,2400.0
2010-10-25 12:30:00,78.64,78.65,78.63,78.65,3000.0,54.6632,54.6702,54.6562,54.6702,3000.0
2010-10-25 13:00:00,78.63,78.64,78.63,78.63,1600.0,54.6562,54.6632,54.6562,54.6562,1600.0
2010-10-25 13:30:00,78.64,78.64,78.61,78.62,3200.0,54.6632,54.6632,54.6423,54.6493,3200.0
2010-10-25 14:00:00,78.62,78.63,78.6,78.6,16400.0,54.6493,54.6562,54.6354,54.6354,16400.0
2010-10-25 14:30:00,78.62,78.63,78.58,78.58,87400.0,54.6493,54.6562,54.6215,54.6215,87400.0
2010-10-25 15:00:00,78.61,78.62,78.58,78.6,15200.0,54.6423,54.6493,54.6215,54.6354,15200.0
2010-10-25 15:30:00,78.6,78.63,78.59,78.62,5900.0,54.6354,54.6562,54.6284,54.6493,5900.0
2010-10-26 09:30:00,78.56,78.56,78.47,78.47,12000.0,54.6076,54.6076,54.545,54.545,12000.0
2010-10-26 10:00:00,78.47,78.5,78.47,78.48,2900.0,54.545,54.5659,54.545,54.552,2900.0
2010-10-26 10:30:00,78.5,78.5,78.43,78.49,32100.0,54.5659,54.5659,54.5172,54.5589,32100.0
2010-10-26 11:00:00,78.47,78.5,78.43,78.5,5000.0,54.545,54.5659,54.5172,54.5659,5000.0
2010-10-26 11:30:00,78.49,78.49,78.42,78.44,3300.0,54.5589,54.5589,54.5103,54.5242,3300.0
2010-10-26 12:00:00,78.44,78.5,78.43,78.43,4800.0,54.5242,54.5659,54.5172,54.5172,4800.0
2010-10-26 12:30:00,78.44,78.44,78.44,78.44,800.0,54.5242,54.5242,54.5242,54.5242,800.0
2010-10-26 13:00:00,78.45,78.49,78.44,78.44,2600.0,54.5311,54.5589,54.5242,54.5242,2600.0
2010-10-26 13:30:00,78.45,78.5,78.44,78.5,1100.0,54.5311,54.5659,54.5242,54.5659,1100.0
2010-10-26 14:00:00,78.44,78.45,78.38,78.38,9300.0,54.5242,54.5311,54.4825,54.4825,9300.0
2010-10-26 14:30:00,78.42,78.45,78.4,78.43,4200.0,54.5103,54.5311,54.4964,54.5172,4200.0
2010-10-26 15:00:00,78.44,78.45,78.4,78.44,4200.0,54.5242,54.5311,54.4964,54.5242,4200.0
2010-10-26 15:30:00,78.45,78.47,78.44,78.46,6400.0,54.5311,54.545,54.5242,54.5381,6400.0
2010-10-27 09:30:00,78.52,78.52,78.47,78.47,4400.0,54.5798,54.5798,54.545,54.545,4400.0
2010-10-27 10:00:00,78.43,78.43,78.42,78.42,3700.0,54.5172,54.5172,54.5103,54.5103,3700.0
2010-10-27 10:30:00,78.44,78.45,78.44,78.45,800.0,54.5242,54.5311,54.5242,54.5311,800.0
2010-10-27 11:00:00,78.45,78.48,78.44,78.48,2000.0,54.5311,54.552,54.5242,54.552,2000.0
2010-10-27 11:30:00,78.47,78.47,78.45,78.47,5900.0,54.545,54.545,54.5311,54.545,5900.0
2010-10-27 12:00:00,78.45,78.47,78.45,78.46,2100.0,54.5311,54.545,54.5311,54.5381,2100.0
2010-10-27 12:30:00,78.47,78.47,78.46,78.46,2300.0,54.545,54.545,54.5381,54.5381,2300.0
2010-10-27 13:00:00,78.45,78.46,78.44,78.46,1300.0,54.5311,54.5381,54.5242,54.5381,1300.0
2010-10-27 13:30:00,78.45,78.45,78.43,78.43,1800.0,54.5311,54.5311,54.5172,54.5172,1800.0
2010-10-27 14:00:00,78.44,78.45,78.42,78.45,4000.0,54.5242,54.5311,54.5103,54.5311,4000.0
2010-10-27 14:30:00,78.45,78.47,78.42,78.45,3200.0,54.5311,54.545,54.5103,54.5311,3200.0
2010-10-27 15:00:00,78.45,78.45,78.4,78.43,25300.0,54.5311,54.5311,54.4964,54.5172,25300.0
2010-10-27 15:30:00,78.43,78.44,78.4,78.42,5400.0,54.5172,54.5242,54.4964,54.5103,5400.0
2010-10-28 09:30:00,78.54,78.54,78.48,78.51,3200.0,54.5937,54.5937,54.552,54.5728,3200.0
2010-10-28 10:00:00,78.47,78.54,78.47,78.52,3300.0,54.545,54.5937,54.545,54.5798,3300.0
2010-10-28 10:30:00,78.54,78.54,78.53,78.53,2700.0,54.5937,54.5937,54.5867,54.5867,2700.0
2010-10-28 11:00:00,78.53,78.56,78.52,78.53,2100.0,54.5867,54.6076,54.5798,54.5867,2100.0
2010-10-28 11:30:00,78.55,78.56,78.52,78.56,8900.0,54.6006,54.6076,54.5798,54.6076,8900.0
2010-10-28 12:00:00,78.55,78.56,78.5,78.5,6100.0,54.6006,54.6076,54.5659,54.5659,6100.0
2010-10-28 12:30:00,78.53,78.56,78.52,78.56,1900.0,54.5867,54.6076,54.5798,54.6076,1900.0
2010-10-28 13:00:00,78.55,78.58,78.55,78.57,2600.0,54.6006,54.6215,54.6006,54.6145,2600.0
2010-10-28 13:30:00,78.57,78.58,78.56,78.56,2600.0,54.6145,54.6215,54.6076,54.6076,2600.0
2010-10-28 14:00:00,78.57,78.58,78.56,78.58,5500.0,54.6145,54.6215,54.6076,54.6215,5500.0
2010-10-28 14:30:00,78.58,78.62,78.54,78.6,12700.0,54.6215,54.6493,54.5937,54.6354,12700.0
2010-10-28 15:00:00,78.62,78.62,78.6,78.61,47100.0,54.6493,54.6493,54.6354,54.6423,47100.0
2010-10-28 15:30:00,78.62,78.62,78.59,78.62,18900.0,54.6493,54.6493,54.6284,54.6493,18900.0
2010-10-29 09:30:00,78.55,78.55,78.38,78.54,21200.0,54.7091,54.7091,54.5907,54.7021,21200.0
2010-10-29 10:00:00,78.53,78.53,78.5,78.52,16000.0,54.6951,54.6951,54.6743,54.6882,16000.0
2010-10-29 10:30:00,78.51,78.52,78.51,78.52,5300.0,54.6812,54.6882,54.6812,54.6882,5300.0
2010-10-29 11:00:00,78.52,78.55,78.52,78.55,4000.0,54.6882,54.7091,54.6882,54.7091,4000.0
2010-10-29 11:30:00,78.55,78.55,78.53,78.54,5800.0,54.7091,54.7091,54.6951,54.7021,5800.0
2010-10-29 12:00:00,78.55,78.55,78.55,78.55,1200.0,54.7091,54.7091,54.7091,54.7091,1200.0
2010-10-29 12:30:00,78.55,78.55,78.54,78.55,1700.0,54.7091,54.7091,54.7021,54.7091,1700.0
2010-10-29 13:00:00,78.55,78.56,78.55,78.56,4000.0,54.7091,54.716,54.7091,54.716,4000.0
2010-10-29 13:30:00,78.56,78.57,78.54,78.55,6800.0,54.716,54.723,54.7021,54.7091,6800.0
2010-10-29 14:00:00,78.54,78.56,78.53,78.55,2700.0,54.7021,54.716,54.6951,54.7091,2700.0
2010-10-29 14:30:00,78.55,78.55,78.52,78.55,3700.0,54.7091,54.7091,54.6882,54.7091,3700.0
2010-10-29 15:00:00,78.55,78.57,78.53,78.55,5800.0,54.7091,54.723,54.6951,54.7091,5800.0
2010-10-29 15:30:00,78.58,78.58,78.54,78.55,9700.0,54.73,54.73,54.7021,54.7091,9700.0
2010-11-01 09:30:00,78.8,78.8,78.57,78.7,11300.0,54.8832,54.8832,54.723,54.8136,11300.0
2010-11-01 10:00:00,78.72,78.73,78.64,78.64,2400.0,54.8275,54.8344,54.7718,54.7718,2400.0
2010-11-01 10:30:00,78.62,78.62,78.5,78.5,2300.0,54.7578,54.7578,54.6743,54.6743,2300.0
2010-11-01 11:00:00,78.5,78.54,78.5,78.5,7900.0,54.6743,54.7021,54.6743,54.6743,7900.0
2010-11-01 11:30:00,78.5,78.56,78.5,78.52,2400.0,54.6743,54.716,54.6743,54.6882,2400.0
2010-11-01 12:00:00,78.55,78.57,78.5,78.57,4300.0,54.7091,54.723,54.6743,54.723,4300.0
2010-11-01 12:30:00,78.55,78.55,78.54,78.54,1800.0,54.7091,54.7091,54.7021,54.7021,1800.0
2010-11-01 13:00:00,78.51,78.58,78.5,78.52,1600.0,54.6812,54.73,54.6743,54.6882,1600.0
2010-11-01 13:30:00,78.55,78.55,78.55,78.55,200.0,54.7091,54.7091,54.7091,54.7091,200.0
2010-11-01 14:00:00,78.58,78.59,78.53,78.58,6400.0,54.73,54.7369,54.6951,54.73,6400.0
2010-11-01 14:30:00,78.58,78.58,78.52,78.58,5700.0,54.73,54.73,54.6882,54.73,5700.0
2010-11-01 15:00:00,78.58,78.58,78.56,78.57,3100.0,54.73,54.73,54.716,54.723,3100.0
2010-11-01 15:30:00,78.53,78.58,78.53,78.58,6000.0,54.6951,54.73,54.6951,54.73,6000.0
2010-11-02 09:30:00,78.69,78.69,78.53,78.57,8900.0,54.8066,54.8066,54.6951,54.723,8900.0
2010-11-02 10:00:00,78.56,78.58,78.43,78.49,20000.0,54.716,54.73,54.6255,54.6673,20000.0
2010-11-02 10:30:00,78.5,78.56,78.46,78.46,6700.0,54.6743,54.716,54.6464,54.6464,6700.0
2010-11-02 11:00:00,78.48,78.49,78.44,78.47,1500.0,54.6603,54.6673,54.6325,54.6534,1500.0
2010-11-02 11:30:00,78.44,78.49,78.44,78.44,1600.0,54.6325,54.6673,54.6325,54.6325,1600.0
2010-11-02 12:00:00,78.44,78.48,78.43,78.43,3600.0,54.6325,54.6603,54.6255,54.6255,3600.0
2010-11-02 12:30:00,78.46,78.52,78.45,78.49,6700.0,54.6464,54.6882,54.6394,54.6673,6700.0
2010-11-02 13:00:00,78.53,78.54,78.51,78.52,2500.0,54.6951,54.7021,54.6812,54.6882,2500.0
2010-11-02 13:30:00,78.52,78.53,78.51,78.52,2200.0,54.6882,54.6951,54.6812,54.6882,2200.0
2010-11-02 14:00:00,78.53,78.56,78.51,78.56,6500.0,54.6951,54.716,54.6812,54.716,6500.0
2010-11-02 14:30:00,78.55,78.56,78.54,78.56,8000.0,54.7091,54.716,54.7021,54.716,8000.0
2010-11-02 15:00:00,78.56,78.56,78.55,78.55,5700.0,54.716,54.716,54.7091,54.7091,5700.0
2010-11-02 15:30:00,78.56,78.56,78.49,78.54,8000.0,54.716,54.716,54.6673,54.7021,8000.0
2010-11-03 09:30:00,78.46,78.6,78.46,78.57,4900.0,54.6464,54.7439,54.6464,54.723,4900.0
2010-11-03 10:00:00,78.59,78.6,78.53,78.6,14100.0,54.7369,54.7439,54.6951,54.7439,14100.0
2010-11-03 10:30:00,78.58,78.6,78.56,78.58,6800.0,54.73,54.7439,54.716,54.73,6800.0
2010-11-03 11:00:00,78.59,78.62,78.58,78.62,15200.0,54.7369,54.7578,54.73,54.7578,15200.0
2010-11-03 11:30:00,78.6,78.62,78.58,78.62,8100.0,54.7439,54.7578,54.73,54.7578,8100.0
2010-11-03 12:00:00,78.62,78.63,78.58,78.6,3700.0,54.7578,54.7648,54.73,54.7439,3700.0
2010-11-03 12:30:00,78.62,78.62,78.58,78.58,1600.0,54.7578,54.7578,54.73,54.73,1600.0
2010-11-03 13:00:00,78.58,78.63,78.58,78.63,400.0,54.73,54.7648,54.73,54.7648,400.0
2010-11-03 13:30:00,78.63,78.63,78.58,78.6,3300.0,54.7648,54.7648,54.73,54.7439,3300.0
2010-11-03 14:00:00,78.6,78.74,78.58,78.66,5000.0,54.7439,54.8414,54.73,54.7857,5000.0
2010-11-03 14:30:00,78.67,78.82,78.58,78.6,11700.0,54.7927,54.8971,54.73,54.7439,11700.0
2010-11-03 15:00:00,78.64,78.68,78.61,78.65,14900.0,54.7718,54.7996,54.7509,54.7787,14900.0
2010-11-03 15:30:00,78.65,78.74,78.65,78.71,11300.0,54.7787,54.8414,54.7787,54.8205,11300.0
2010-11-04 09:30:00,78.97,78.97,78.71,78.71,8400.0,55.0016,55.0016,54.8205,54.8205,8400.0
2010-11-04 10:00:00,78.72,78.79,78.71,78.72,7900.0,54.8275,54.8762,54.8205,54.8275,7900.0
2010-11-04 10:30:00,78.72,78.83,78.71,78.78,4100.0,54.8275,54.9041,54.8205,54.8693,4100.0
2010-11-04 11:00:00,78.79,78.8,78.62,78.71,53600.0,54.8762,54.8832,54.7578,54.8205,53600.0
2010-11-04 11:30:00,78.71,78.77,78.69,78.74,2600.0,54.8205,54.8623,54.8066,54.8414,2600.0
2010-11-04 12:00:00,78.69,78.76,78.69,78.76,700.0,54.8066,54.8553,54.8066,54.8553,700.0
2010-11-04 12:30:00,78.69,78.72,78.69,78.72,700.0,54.8066,54.8275,54.8066,54.8275,700.0
2010-11-04 13:00:00,78.69,78.73,78.68,78.68,900.0,54.8066,54.8344,54.7996,54.7996,900.0
2010-11-04 13:30:00,78.7,78.75,78.67,78.68,2700.0,54.8136,54.8484,54.7927,54.7996,2700.0
2010-11-04 14:00:00,78.72,78.8,78.72,78.78,2200.0,54.8275,54.8832,54.8275,54.8693,2200.0
2010-11-04 14:30:00,78.71,78.8,78.69,78.8,4400.0,54.8205,54.8832,54.8066,54.8832,4400.0
2010-11-04 15:00:00,78.76,78.76,78.71,78.72,5800.0,54.8553,54.8553,54.8205,54.8275,5800.0
2010-11-04 15:30:00,78.71,78.8,78.71,78.79,11700.0,54.8205,54.8832,54.8205,54.8762,11700.0
2010-11-05 09:30:00,78.56,78.78,78.56,78.75,7900.0,54.716,54.8693,54.716,54.8484,7900.0
2010-11-05 10:00:00,78.78,78.78,78.71,78.71,4800.0,54.8693,54.8693,54.8205,54.8205,4800.0
2010-11-05 10:30:00,78.73,78.75,78.71,78.73,11000.0,54.8344,54.8484,54.8205,54.8344,11000.0
2010-11-05 11:00:00,78.73,78.74,78.71,78.73,16900.0,54.8344,54.8414,54.8205,54.8344,16900.0
2010-11-05 11:30:00,78.73,78.74,78.71,78.73,4000.0,54.8344,54.8414,54.8205,54.8344,4000.0
2010-11-05 12:00:00,78.72,78.73,78.71,78.71,33400.0,54.8275,54.8344,54.8205,54.8205,33400.0
2010-11-05 12:30:00,78.71,78.72,78.7,78.72,38200.0,54.8205,54.8275,54.8136,54.8275,38200.0
2010-11-05 13:00:00,78.71,78.74,78.71,78.74,8700.0,54.8205,54.8414,54.8205,54.8414,8700.0
2010-11-05 13:30:00,78.74,78.76,78.69,78.75,3800.0,54.8414,54.8553,54.8066,54.8484,3800.0
2010-11-05 14:00:00,78.73,78.77,78.7,78.77,1800.0,54.8344,54.8623,54.8136,54.8623,1800.0
2010-11-05 14:30:00,78.77,78.79,78.75,78.77,7800.0,54.8623,54.8762,54.8484,54.8623,7800.0
2010-11-05 15:00:00,78.78,78.78,78.77,78.78,2400.0,54.8693,54.8693,54.8623,54.8693,2400.0
2010-11-05 15:30:00,78.77,78.78,78.7,78.76,15700.0,54.8623,54.8693,54.8136,54.8553,15700.0
2010-11-08 09:30:00,78.72,78.74,78.68,78.71,14200.0,54.8275,54.8414,54.7996,54.8205,14200.0
2010-11-08 10:00:00,78.72,78.74,78.71,78.74,4800.0,54.8275,54.8414,54.8205,54.8414,4800.0
2010-11-08 10:30:00,78.74,78.75,78.71,78.75,12000.0,54.8414,54.8484,54.8205,54.8484,12000.0
2010-11-08 11:00:00,78.74,78.74,78.67,78.73,9200.0,54.8414,54.8414,54.7927,54.8344,9200.0
2010-11-08 11:30:00,78.73,78.73,78.73,78.73,300.0,54.8344,54.8344,54.8344,54.8344,300.0
2010-11-08 12:00:00,78.71,78.72,78.66,78.7,19700.0,54.8205,54.8275,54.7857,54.8136,19700.0
2010-11-08 12:30:00,78.71,78.72,78.67,78.72,11200.0,54.8205,54.8275,54.7927,54.8275,11200.0
2010-11-08 13:00:00,78.71,78.73,78.69,78.7,15300.0,54.8205,54.8344,54.8066,54.8136,15300.0
2010-11-08 13:30:00,78.7,78.7,78.68,78.7,15700.0,54.8136,54.8136,54.7996,54.8136,15700.0
2010-11-08 14:00:00,78.7,78.7,78.68,78.68,9000.0,54.8136,54.8136,54.7996,54.7996,9000.0
2010-11-08 14:30:00,78.68,78.71,78.65,78.7,9400.0,54.7996,54.8205,54.7787,54.8136,9400.0
2010-11-08 15:00:00,78.69,78.72,78.66,78.72,10700.0,54.8066,54.8275,54.7857,54.8275,10700.0
2010-11-08 15:30:00,78.72,78.72,78.67,78.72,15600.0,54.8275,54.8275,54.7927,54.8275,15600.0
2010-11-09 09:30:00,78.73,78.73,78.65,78.67,36400.0,54.8344,54.8344,54.7787,54.7927,36400.0
2010-11-09 10:00:00,78.67,78.67,78.66,78.66,1000.0,54.7927,54.7927,54.7857,54.7857,1000.0
2010-11-09 10:30:00,78.67,78.67,78.62,78.63,1200.0,54.7927,54.7927,54.7578,54.7648,1200.0
2010-11-09 11:00:00,78.63,78.65,78.62,78.62,6800.0,54.7648,54.7787,54.7578,54.7578,6800.0
2010-11-09 11:30:00,78.63,78.64,78.6,78.64,6200.0,54.7648,54.7718,54.7439,54.7718,6200.0
2010-11-09 12:00:00,78.63,78.64,78.62,78.62,1400.0,54.7648,54.7718,54.7578,54.7578,1400.0
2010-11-09 12:30:00,78.61,78.63,78.59,78.59,1900.0,54.7509,54.7648,54.7369,54.7369,1900.0
2010-11-09 13:00:00,78.6,78.63,78.56,78.56,1800.0,54.7439,54.7648,54.716,54.716,1800.0
2010-11-09 13:30:00,78.55,78.57,78.51,78.57,3100.0,54.7091,54.723,54.6812,54.723,3100.0
2010-11-09 14:00:00,78.55,78.55,78.51,78.55,1000.0,54.7091,54.7091,54.6812,54.7091,1000.0
2010-11-09 14:30:00,78.55,78.56,78.52,78.52,15000.0,54.7091,54.716,54.6882,54.6882,15000.0
2010-11-09 15:00:00,78.54,78.55,78.5,78.51,6400.0,54.7021,54.7091,54.6743,54.6812,6400.0
2010-11-09 15:30:00,78.53,78.53,78.47,78.51,6000.0,54.6951,54.6951,54.6534,54.6812,6000.0
2010-11-10 09:30:00,78.47,78.52,78.43,78.47,2800.0,54.6534,54.6882,54.6255,54.6534,2800.0
2010-11-10 10:00:00,78.49,78.49,78.44,78.48,2100.0,54.6673,54.6673,54.6325,54.6603,2100.0
2010-11-10 10:30:00,78.48,78.48,78.41,78.41,2400.0,54.6603,54.6603,54.6116,54.6116,2400.0
2010-11-10 11:00:00,78.39,78.41,78.38,78.39,4200.0,54.5976,54.6116,54.5907,54.5976,4200.0
2010-11-10 11:30:00,78.38,78.38,78.38,78.38,3100.0,54.5907,54.5907,54.5907,54.5907,3100.0
2010-11-10 12:00:00,78.36,78.38,78.35,78.35,3900.0,54.5767,54.5907,54.5698,54.5698,3900.0
2010-11-10 12:30:00,78.39,78.39,78.32,78.36,12600.0,54.5976,54.5976,54.5489,54.5767,12600.0
2010-11-10 13:00:00,78.39,78.4,78.34,78.39,6200.0,54.5976,54.6046,54.5628,54.5976,6200.0
2010-11-10 13:30:00,78.34,78.46,78.34,78.45,3200.0,54.5628,54.6464,54.5628,54.6394,3200.0
2010-11-10 14:00:00,78.43,78.45,78.4,78.41,5200.0,54.6255,54.6394,54.6046,54.6116,5200.0
2010-11-10 14:30:00,78.45,78.45,78.37,78.45,3600.0,54.6394,54.6394,54.5837,54.6394,3600.0
2010-11-10 15:00:00,78.46,78.5,78.45,78.46,3400.0,54.6464,54.6743,54.6394,54.6464,3400.0
2010-11-10 15:30:00,78.5,78.58,78.5,78.58,14500.0,54.6743,54.73,54.6743,54.73,14500.0
2010-11-11 09:30:00,78.54,78.54,78.5,78.5,5100.0,54.7021,54.7021,54.6743,54.6743,5100.0
2010-11-11 10:00:00,78.5,78.5,78.47,78.47,1400.0,54.6743,54.6743,54.6534,54.6534,1400.0
2010-11-11 10:30:00,78.48,78.48,78.44,78.47,2600.0,54.6603,54.6603,54.6325,54.6534,2600.0
2010-11-11 11:00:00,78.43,78.45,78.4,78.45,1100.0,54.6255,54.6394,54.6046,54.6394,1100.0
2010-11-11 11:30:00,78.42,78.45,78.39,78.4,2300.0,54.6185,54.6394,54.5976,54.6046,2300.0
2010-11-11 12:00:00,78.39,78.39,78.39,78.39,200.0,54.5976,54.5976,54.5976,54.5976,200.0
2010-11-11 12:30:00,78.41,78.44,78.39,78.43,5700.0,54.6116,54.6325,54.5976,54.6255,5700.0
2010-11-11 13:00:00,78.37,78.42,78.37,78.42,1500.0,54.5837,54.6185,54.5837,54.6185,1500.0
2010-11-11 13:30:00,78.4,78.47,78.4,78.43,800.0,54.6046,54.6534,54.6046,54.6255,800.0
2010-11-11 14:00:00,78.46,78.5,78.42,78.5,3400.0,54.6464,54.6743,54.6185,54.6743,3400.0
2010-11-11 14:30:00,78.49,78.49,78.41,78.46,4600.0,54.6673,54.6673,54.6116,54.6464,4600.0
2010-11-11 15:00:00,78.46,78.46,78.4,78.45,1000.0,54.6464,54.6464,54.6046,54.6394,1000.0
2010-11-11 15:30:00,78.38,78.42,78.36,78.42,3200.0,54.5907,54.6185,54.5767,54.6185,3200.0
2010-11-12 09:30:00,78.45,78.45,78.39,78.45,5000.0,54.6394,54.6394,54.5976,54.6394,5000.0
2010-11-12 10:00:00,78.44,78.47,78.42,78.44,46500.0,54.6325,54.6534,54.6185,54.6325,46500.0
2010-11-12 10:30:00,78.4,78.44,78.37,78.44,1500.0,54.6046,54.6325,54.5837,54.6325,1500.0
2010-11-12 11:00:00,78.38,78.42,78.38,78.42,1500.0,54.5907,54.6185,54.5907,54.6185,1500.0
2010-11-12 11:30:00,78.41,78.42,78.33,78.37,56400.0,54.6116,54.6185,54.5559,54.5837,56400.0
2010-11-12 12:00:00,78.38,78.38,78.27,78.27,2000.0,54.5907,54.5907,54.5141,54.5141,2000.0
2010-11-12 12:30:00,78.28,78.35,78.28,78.31,700.0,54.521,54.5698,54.521,54.5419,700.0
2010-11-12 13:00:00,78.3,78.32,78.25,78.29,4900.0,54.535,54.5489,54.5001,54.528,4900.0
2010-11-12 13:30:00,78.29,78.3,78.25,78.3,6200.0,54.528,54.535,54.5001,54.535,6200.0
2010-11-12 14:00:00,78.35,78.35,78.28,78.34,2700.0,54.5698,54.5698,54.521,54.5628,2700.0
2010-11-12 14:30:00,78.35,78.35,78.26,78.27,1500.0,54.5698,54.5698,54.5071,54.5141,1500.0
2010-11-12 15:00:00,78.32,78.34,78.28,78.33,10100.0,54.5489,54.5628,54.521,54.5559,10100.0
2010-11-12 15:30:00,78.33,78.33,78.31,78.31,3800.0,54.5559,54.5559,54.5419,54.5419,3800.0
2010-11-15 09:30:00,78.19,78.22,78.1,78.19,15800.0,54.4583,54.4792,54.3957,54.4583,15800.0
2010-11-15 10:00:00,78.14,78.14,78.14,78.14,900.0,54.4235,54.4235,54.4235,54.4235,900.0
2010-11-15 10:30:00,78.13,78.13,78.1,78.12,1900.0,54.4166,54.4166,54.3957,54.4096,1900.0
2010-11-15 11:00:00,78.12,78.19,78.11,78.16,4000.0,54.4096,54.4583,54.4026,54.4374,4000.0
2010-11-15 11:30:00,78.14,78.19,78.12,78.12,4700.0,54.4235,54.4583,54.4096,54.4096,4700.0
2010-11-15 12:00:00,78.15,78.16,78.14,78.15,1800.0,54.4305,54.4374,54.4235,54.4305,1800.0
2010-11-15 12:30:00,78.16,78.16,78.14,78.14,6100.0,54.4374,54.4374,54.4235,54.4235,6100.0
2010-11-15 13:00:00,78.15,78.18,78.15,78.17,1200.0,54.4305,54.4514,54.4305,54.4444,1200.0
2010-11-15 13:30:00,78.18,78.18,78.16,78.16,1200.0,54.4514,54.4514,54.4374,54.4374,1200.0
2010-11-15 14:00:00,78.16,78.16,78.15,78.15,900.0,54.4374,54.4374,54.4305,54.4305,900.0
2010-11-15 14:30:00,78.14,78.14,78.1,78.12,5200.0,54.4235,54.4235,54.3957,54.4096,5200.0
2010-11-15 15:00:00,78.1,78.1,78.07,78.08,5700.0,54.3957,54.3957,54.3748,54.3817,5700.0
2010-11-15 15:30:00,78.07,78.1,78.06,78.1,4400.0,54.3748,54.3957,54.3678,54.3957,4400.0
2010-11-16 09:30:00,77.97,78.08,77.97,78.08,10200.0,54.3051,54.3817,54.3051,54.3817,10200.0
2010-11-16 10:00:00,78.07,78.07,78.01,78.01,3400.0,54.3748,54.3748,54.333,54.333,3400.0
2010-11-16 10:30:00,78.01,78.07,77.98,77.98,3700.0,54.333,54.3748,54.3121,54.3121,3700.0
2010-11-16 11:00:00,77.97,78.01,77.9,78.01,15400.0,54.3051,54.333,54.2564,54.333,15400.0
2010-11-16 11:30:00,77.99,77.99,77.94,77.94,1400.0,54.319,54.319,54.2842,54.2842,1400.0
2010-11-16 12:00:00,77.94,77.99,77.87,77.99,3300.0,54.2842,54.319,54.2355,54.319,3300.0
2010-11-16 12:30:00,77.99,77.99,77.95,77.98,1300.0,54.319,54.319,54.2912,54.3121,1300.0
2010-11-16 13:00:00,77.95,77.99,77.95,77.99,1500.0,54.2912,54.319,54.2912,54.319,1500.0
2010-11-16 13:30:00,78.0,78.0,77.98,78.0,2400.0,54.326,54.326,54.3121,54.326,2400.0
2010-11-16 14:00:00,77.99,78.0,77.96,77.97,1700.0,54.319,54.326,54.2982,54.3051,1700.0
2010-11-16 14:30:00,78.0,78.0,77.92,78.0,4700.0,54.326,54.326,54.2703,54.326,4700.0
2010-11-16 15:00:00,78.0,78.0,77.99,78.0,5900.0,54.326,54.326,54.319,54.326,5900.0
2010-11-16 15:30:00,78.0,78.02,77.97,77.97,10700.0,54.326,54.3399,54.3051,54.3051,10700.0
2010-11-17 09:30:00,78.27,78.27,78.07,78.07,5600.0,54.5141,54.5141,54.3748,54.3748,5600.0
2010-11-17 10:00:00,78.09,78.11,78.06,78.06,3900.0,54.3887,54.4026,54.3678,54.3678,3900.0
2010-11-17 10:30:00,78.1,78.11,78.04,78.09,19000.0,54.3957,54.4026,54.3539,54.3887,19000.0
2010-11-17 11:00:00,78.1,78.1,78.08,78.1,2300.0,54.3957,54.3957,54.3817,54.3957,2300.0
2010-11-17 11:30:00,78.09,78.09,77.86,78.0,20900.0,54.3887,54.3887,54.2285,54.326,20900.0
2010-11-17 12:00:00,78.08,78.09,78.07,78.09,600.0,54.3817,54.3887,54.3748,54.3887,600.0
2010-11-17 12:30:00,78.07,78.09,78.06,78.06,3800.0,54.3748,54.3887,54.3678,54.3678,3800.0
2010-11-17 13:00:00,78.09,78.1,78.06,78.1,4600.0,54.3887,54.3957,54.3678,54.3957,4600.0
2010-11-17 13:30:00,78.1,78.1,78.09,78.09,5000.0,54.3957,54.3957,54.3887,54.3887,5000.0
2010-11-17 14:00:00,78.1,78.11,78.09,78.1,5600.0,54.3957,54.4026,54.3887,54.3957,5600.0
2010-11-17 14:30:00,78.1,78.14,78.1,78.12,5500.0,54.3957,54.4235,54.3957,54.4096,5500.0
2010-11-17 15:00:00,78.12,78.12,78.06,78.06,7400.0,54.4096,54.4096,54.3678,54.3678,7400.0
2010-11-17 15:30:00,78.05,78.1,78.01,78.02,17400.0,54.3608,54.3957,54.333,54.3399,17400.0
2010-11-18 09:30:00,78.17,78.17,77.92,77.92,16900.0,54.4444,54.4444,54.2703,54.2703,16900.0
2010-11-18 10:00:00,77.84,77.93,77.84,77.92,8200.0,54.2146,54.2773,54.2146,54.2703,8200.0
2010-11-18 10:30:00,77.86,77.92,77.85,77.85,3200.0,54.2285,54.2703,54.2215,54.2215,3200.0
2010-11-18 11:00:00,77.92,77.92,77.9,77.92,2100.0,54.2703,54.2703,54.2564,54.2703,2100.0
2010-11-18 11:30:00,77.92,77.93,77.88,77.93,2600.0,54.2703,54.2773,54.2424,54.2773,2600.0
2010-11-18 12:00:00,77.92,77.98,77.89,77.97,15400.0,54.2703,54.3121,54.2494,54.3051,15400.0
2010-11-18 12:30:00,77.97,77.98,77.94,77.97,7500.0,54.3051,54.3121,54.2842,54.3051,7500.0
2010-11-18 13:00:00,77.97,77.98,77.96,77.98,8700.0,54.3051,54.3121,54.2982,54.3121,8700.0
2010-11-18 13:30:00,77.98,78.0,77.98,78.0,1000.0,54.3121,54.326,54.3121,54.326,1000.0
2010-11-18 14:00:00,78.03,78.04,77.99,78.03,8300.0,54.3469,54.3539,54.319,54.3469,8300.0
2010-11-18 14:30:00,78.03,78.04,78.0,78.02,2300.0,54.3469,54.3539,54.326,54.3399,2300.0
2010-11-18 15:00:00,78.03,78.08,78.03,78.07,1300.0,54.3469,54.3817,54.3469,54.3748,1300.0
2010-11-18 15:30:00,78.04,78.08,78.02,78.06,6100.0,54.3539,54.3817,54.3399,54.3678,6100.0
2010-11-19 09:30:00,77.98,78.02,77.98,77.99,3100.0,54.3121,54.3399,54.3121,54.319,3100.0
2010-11-19 10:00:00,78.01,78.01,77.99,77.99,700.0,54.333,54.333,54.319,54.319,700.0
2010-11-19 10:30:00,77.97,78.02,77.97,78.01,2600.0,54.3051,54.3399,54.3051,54.333,2600.0
2010-11-19 11:00:00,78.02,78.05,78.01,78.04,6400.0,54.3399,54.3608,54.333,54.3539,6400.0
2010-11-19 11:30:00,78.05,78.05,78.02,78.03,4400.0,54.3608,54.3608,54.3399,54.3469,4400.0
2010-11-19 12:00:00,78.03,78.08,78.02,78.02,7200.0,54.3469,54.3817,54.3399,54.3399,7200.0
2010-11-19 12:30:00,78.01,78.06,78.01,78.06,2100.0,54.333,54.3678,54.333,54.3678,2100.0
2010-11-19 13:00:00,78.06,78.07,78.04,78.06,15600.0,54.3678,54.3748,54.3539,54.3678,15600.0
2010-11-19 13:30:00,78.08,78.08,78.05,78.08,8000.0,54.3817,54.3817,54.3608,54.3817,8000.0
2010-11-19 14:00:00,78.08,78.08,78.06,78.07,4300.0,54.3817,54.3817,54.3678,54.3748,4300.0
2010-11-19 14:30:00,78.07,78.07,78.04,78.05,13900.0,54.3748,54.3748,54.3539,54.3608,13900.0
2010-11-19 15:00:00,78.07,78.08,78.05,78.06,8500.0,54.3748,54.3817,54.3608,54.3678,8500.0
2010-11-19 15:30:00,78.04,78.08,78.04,78.08,10300.0,54.3539,54.3817,54.3539,54.3817,10300.0
2010-11-22 09:30:00,78.14,78.14,78.03,78.03,6800.0,54.4235,54.4235,54.3469,54.3469,6800.0
2010-11-22 10:00:00,78.02,78.1,78.0,78.04,5800.0,54.3399,54.3957,54.326,54.3539,5800.0
2010-11-22 10:30:00,78.02,78.1,78.01,78.02,4800.0,54.3399,54.3957,54.333,54.3399,4800.0
2010-11-22 11:00:00,78.03,78.09,78.03,78.09,8700.0,54.3469,54.3887,54.3469,54.3887,8700.0
2010-11-22 11:30:00,78.08,78.09,78.06,78.06,9700.0,54.3817,54.3887,54.3678,54.3678,9700.0
2010-11-22 12:00:00,78.1,78.1,78.1,78.1,3800.0,54.3957,54.3957,54.3957,54.3957,3800.0
2010-11-22 12:30:00,78.1,78.1,78.07,78.1,5300.0,54.3957,54.3957,54.3748,54.3957,5300.0
2010-11-22 13:00:00,78.1,78.15,78.07,78.13,700.0,54.3957,54.4305,54.3748,54.4166,700.0
2010-11-22 13:30:00,78.14,78.14,78.14,78.14,700.0,54.4235,54.4235,54.4235,54.4235,700.0
2010-11-22 14:00:00,78.1,78.19,78.1,78.19,9000.0,54.3957,54.4583,54.3957,54.4583,9000.0
2010-11-22 14:30:00,78.19,78.2,78.14,78.2,5000.0,54.4583,54.4653,54.4235,54.4653,5000.0
2010-11-22 15:00:00,78.2,78.23,78.17,78.23,2600.0,54.4653,54.4862,54.4444,54.4862,2600.0
2010-11-22 15:30:00,78.23,78.23,78.17,78.22,10100.0,54.4862,54.4862,54.4444,54.4792,10100.0
2010-11-23 09:30:00,78.3,78.3,78.22,78.27,6500.0,54.535,54.535,54.4792,54.5141,6500.0
2010-11-23 10:00:00,78.27,78.3,78.27,78.28,2100.0,54.5141,54.535,54.5141,54.521,2100.0
2010-11-23 10:30:00,78.28,78.29,78.26,78.27,8200.0,54.521,54.528,54.5071,54.5141,8200.0
2010-11-23 11:00:00,78.27,78.3,78.26,78.28,1800.0,54.5141,54.535,54.5071,54.521,1800.0
2010-11-23 11:30:00,78.3,78.3,78.28,78.28,1300.0,54.535,54.535,54.521,54.521,1300.0
2010-11-23 12:00:00,78.28,78.28,78.25,78.28,3000.0,54.521,54.521,54.5001,54.521,3000.0
2010-11-23 12:30:00,78.26,78.28,78.25,78.25,4800.0,54.5071,54.521,54.5001,54.5001,4800.0
2010-11-23 13:00:00,78.25,78.26,78.23,78.26,3300.0,54.5001,54.5071,54.4862,54.5071,3300.0
2010-11-23 13:30:00,78.21,78.23,78.18,78.18,10800.0,54.4723,54.4862,54.4514,54.4514,10800.0
2010-11-23 14:00:00,78.18,78.24,78.13,78.17,2300.0,54.4514,54.4932,54.4166,54.4444,2300.0
2010-11-23 14:30:00,78.17,78.23,78.17,78.2,4000.0,54.4444,54.4862,54.4444,54.4653,4000.0
2010-11-23 15:00:00,78.24,78.24,78.22,78.23,1500.0,54.4932,54.4932,54.4792,54.4862,1500.0
2010-11-23 15:30:00,78.25,78.26,78.22,78.25,5100.0,54.5001,54.5071,54.4792,54.5001,5100.0
2010-11-24 09:30:00,78.14,78.14,78.11,78.11,4300.0,54.4235,54.4235,54.4026,54.4026,4300.0
2010-11-24 10:00:00,78.12,78.14,78.08,78.08,1700.0,54.4096,54.4235,54.3817,54.3817,1700.0
2010-11-24 10:30:00,78.06,78.07,78.04,78.07,2400.0,54.3678,54.3748,54.3539,54.3748,2400.0
2010-11-24 11:00:00,78.08,78.08,78.0,78.07,17300.0,54.3817,54.3817,54.326,54.3748,17300.0
2010-11-24 11:30:00,78.07,78.07,78.0,78.06,8600.0,54.3748,54.3748,54.326,54.3678,8600.0
2010-11-24 12:00:00,78.06,78.06,78.04,78.04,13900.0,54.3678,54.3678,54.3539,54.3539,13900.0
2010-11-24 12:30:00,78.04,78.05,78.03,78.03,8800.0,54.3539,54.3608,54.3469,54.3469,8800.0
2010-11-24 13:00:00,78.01,78.06,77.99,78.06,4300.0,54.333,54.3678,54.319,54.3678,4300.0
2010-11-24 13:30:00,78.06,78.06,78.0,78.05,1000.0,54.3678,54.3678,54.326,54.3608,1000.0
2010-11-24 14:00:00,78.01,78.08,77.98,78.08,5200.0,54.333,54.3817,54.3121,54.3817,5200.0
2010-11-24 14:30:00,78.08,78.09,78.01,78.06,8600.0,54.3817,54.3887,54.333,54.3678,8600.0
2010-11-24 15:00:00,78.04,78.06,78.02,78.04,7200.0,54.3539,54.3678,54.3399,54.3539,7200.0
2010-11-24 15:30:00,78.01,78.04,77.99,78.04,3200.0,54.333,54.3539,54.319,54.3539,3200.0
2010-11-26 09:30:00,78.0,78.01,77.99,78.0,9100.0,54.326,54.333,54.319,54.326,9100.0
2010-11-26 10:00:00,78.0,78.0,78.0,78.0,2800.0,54.326,54.326,54.326,54.326,2800.0
2010-11-26 10:30:00,78.0,78.04,77.99,78.02,4100.0,54.326,54.3539,54.319,54.3399,4100.0
2010-11-26 11:00:00,78.02,78.02,78.0,78.02,2500.0,54.3399,54.3399,54.326,54.3399,2500.0
2010-11-26 11:30:00,78.02,78.02,78.02,78.02,3500.0,54.3399,54.3399,54.3399,54.3399,3500.0
2010-11-26 12:00:00,78.02,78.03,78.02,78.03,3400.0,54.3399,54.3469,54.3399,54.3469,3400.0
2010-11-26 12:30:00,78.03,78.03,78.02,78.02,4000.0,54.3469,54.3469,54.3399,54.3399,4000.0
2010-11-29 09:30:00,78.08,78.08,78.0,78.06,20300.0,54.3817,54.3817,54.326,54.3678,20300.0
2010-11-29 10:00:00,78.05,78.06,78.02,78.02,7700.0,54.3608,54.3678,54.3399,54.3399,7700.0
2010-11-29 10:30:00,78.02,78.03,77.98,77.99,6500.0,54.3399,54.3469,54.3121,54.319,6500.0
2010-11-29 11:00:00,78.01,78.01,77.98,78.01,800.0,54.333,54.333,54.3121,54.333,800.0
2010-11-29 11:30:00,78.02,78.03,78.01,78.01,1400.0,54.3399,54.3469,54.333,54.333,1400.0
2010-11-29 12:00:00,78.02,78.02,77.99,78.0,1200.0,54.3399,54.3399,54.319,54.326,1200.0
2010-11-29 12:30:00,78.01,78.04,78.0,78.04,700.0,54.333,54.3539,54.326,54.3539,700.0
2010-11-29 13:00:00,78.04,78.04,78.04,78.04,1700.0,54.3539,54.3539,54.3539,54.3539,1700.0
2010-11-29 13:30:00,78.01,78.04,78.0,78.04,1600.0,54.333,54.3539,54.326,54.3539,1600.0
2010-11-29 14:00:00,78.05,78.08,78.02,78.07,7500.0,54.3608,54.3817,54.3399,54.3748,7500.0
2010-11-29 14:30:00,78.08,78.08,78.02,78.05,5200.0,54.3817,54.3817,54.3399,54.3608,5200.0
2010-11-29 15:00:00,78.05,78.07,78.05,78.05,600.0,54.3608,54.3748,54.3608,54.3608,600.0
2010-11-29 15:30:00,78.02,78.07,78.0,78.07,3600.0,54.3399,54.3748,54.326,54.3748,3600.0
2010-11-30 09:30:00,78.0,78.0,77.96,77.96,7600.0,54.4291,54.4291,54.4012,54.4012,7600.0
2010-11-30 10:00:00,77.96,77.98,77.96,77.98,3600.0,54.4012,54.4152,54.4012,54.4152,3600.0
2010-11-30 10:30:00,77.98,77.99,77.95,77.95,5700.0,54.4152,54.4221,54.3942,54.3942,5700.0
2010-11-30 11:00:00,77.99,78.01,77.99,78.0,800.0,54.4221,54.4361,54.4221,54.4291,800.0
2010-11-30 11:30:00,78.0,78.01,77.95,78.0,1200.0,54.4291,54.4361,54.3942,54.4291,1200.0
2010-11-30 12:00:00,78.0,78.01,77.96,77.96,1300.0,54.4291,54.4361,54.4012,54.4012,1300.0
2010-11-30 12:30:00,78.01,78.03,77.99,78.01,5200.0,54.4361,54.4501,54.4221,54.4361,5200.0
2010-11-30 13:00:00,77.99,78.0,77.97,78.0,2400.0,54.4221,54.4291,54.4082,54.4291,2400.0
2010-11-30 13:30:00,77.96,78.02,77.96,78.02,800.0,54.4012,54.4431,54.4012,54.4431,800.0
2010-11-30 14:00:00,77.98,78.0,77.94,77.98,2400.0,54.4152,54.4291,54.3872,54.4152,2400.0
2010-11-30 14:30:00,77.94,77.98,77.94,77.98,7600.0,54.3872,54.4152,54.3872,54.4152,7600.0
2010-11-30 15:00:00,77.98,77.99,77.93,77.98,5200.0,54.4152,54.4221,54.3803,54.4152,5200.0
2010-11-30 15:30:00,77.98,77.98,77.91,77.98,4900.0,54.4152,54.4152,54.3663,54.4152,4900.0
2010-12-01 09:30:00,77.93,77.93,77.59,77.7,20700.0,54.3803,54.3803,54.143,54.2198,20700.0
2010-12-01 10:00:00,77.73,77.81,77.73,77.81,4300.0,54.2407,54.2965,54.2407,54.2965,4300.0
2010-12-01 10:30:00,77.81,77.81,77.76,77.77,8400.0,54.2965,54.2965,54.2616,54.2686,8400.0
2010-12-01 11:00:00,77.77,77.8,77.76,77.77,1600.0,54.2686,54.2896,54.2616,54.2686,1600.0
2010-12-01 11:30:00,77.79,77.79,77.76,77.77,15700.0,54.2826,54.2826,54.2616,54.2686,15700.0
2010-12-01 12:00:00,77.78,77.79,77.77,77.79,5200.0,54.2756,54.2826,54.2686,54.2826,5200.0
2010-12-01 12:30:00,77.79,77.81,77.76,77.76,20300.0,54.2826,54.2965,54.2616,54.2616,20300.0
2010-12-01 13:00:00,77.76,77.77,77.73,77.74,7500.0,54.2616,54.2686,54.2407,54.2477,7500.0
2010-12-01 13:30:00,77.72,77.77,77.72,77.77,8500.0,54.2337,54.2686,54.2337,54.2686,8500.0
2010-12-01 14:00:00,77.75,77.78,77.72,77.73,11200.0,54.2547,54.2756,54.2337,54.2407,11200.0
2010-12-01 14:30:00,77.75,77.76,77.72,77.73,3300.0,54.2547,54.2616,54.2337,54.2407,3300.0
2010-12-01 15:00:00,77.73,77.76,77.71,77.73,11900.0,54.2407,54.2616,54.2268,54.2407,11900.0
2010-12-01 15:30:00,77.73,77.73,77.68,77.7,11100.0,54.2407,54.2407,54.2058,54.2198,11100.0
2010-12-02 09:30:00,77.7,77.7,77.63,77.65,6600.0,54.2198,54.2198,54.1709,54.1849,6600.0
2010-12-02 10:00:00,77.66,77.66,77.62,77.63,3700.0,54.1919,54.1919,54.1639,54.1709,3700.0
2010-12-02 10:30:00,77.63,77.63,77.6,77.63,4700.0,54.1709,54.1709,54.15,54.1709,4700.0
2010-12-02 11:00:00,77.61,77.62,77.61,77.62,300.0,54.157,54.1639,54.157,54.1639,300.0
2010-12-02 11:30:00,77.6,77.63,77.6,77.6,3000.0,54.15,54.1709,54.15,54.15,3000.0
2010-12-02 12:00:00,77.63,77.67,77.62,77.63,1600.0,54.1709,54.1988,54.1639,54.1709,1600.0
2010-12-02 12:30:00,77.63,77.67,77.63,77.67,16400.0,54.1709,54.1988,54.1709,54.1988,16400.0
2010-12-02 13:00:00,77.66,77.67,77.65,77.65,7600.0,54.1919,54.1988,54.1849,54.1849,7600.0
2010-12-02 13:30:00,77.66,77.67,77.61,77.63,3200.0,54.1919,54.1988,54.157,54.1709,3200.0
2010-12-02 14:00:00,77.66,77.66,77.61,77.63,1300.0,54.1919,54.1919,54.157,54.1709,1300.0
2010-12-02 14:30:00,77.63,77.64,77.59,77.64,11200.0,54.1709,54.1779,54.143,54.1779,11200.0
2010-12-02 15:00:00,77.61,77.64,77.61,77.61,1900.0,54.157,54.1779,54.157,54.157,1900.0
2010-12-02 15:30:00,77.62,77.64,77.6,77.62,5400.0,54.1639,54.1779,54.15,54.1639,5400.0
2010-12-03 09:30:00,77.63,77.7,77.63,77.68,3500.0,54.1709,54.2198,54.1709,54.2058,3500.0
2010-12-03 10:00:00,77.7,77.7,77.55,77.55,17500.0,54.2198,54.2198,54.1151,54.1151,17500.0
2010-12-03 10:30:00,77.6,77.7,77.6,77.64,5600.0,54.15,54.2198,54.15,54.1779,5600.0
2010-12-03 11:00:00,77.69,77.76,77.68,77.75,13700.0,54.2128,54.2616,54.2058,54.2547,13700.0
2010-12-03 11:30:00,77.75,77.78,77.72,77.76,5900.0,54.2547,54.2756,54.2337,54.2616,5900.0
2010-12-03 12:00:00,77.75,77.78,77.75,77.78,5500.0,54.2547,54.2756,54.2547,54.2756,5500.0
2010-12-03 12:30:00,77.79,77.8,77.74,77.77,4200.0,54.2826,54.2896,54.2477,54.2686,4200.0
2010-12-03 13:00:00,77.76,77.77,77.76,77.77,1000.0,54.2616,54.2686,54.2616,54.2686,1000.0
2010-12-03 13:30:00,77.77,77.78,77.72,77.72,5300.0,54.2686,54.2756,54.2337,54.2337,5300.0
2010-12-03 14:00:00,77.77,77.77,77.72,77.72,4300.0,54.2686,54.2686,54.2337,54.2337,4300.0
2010-12-03 14:30:00,77.75,77.75,77.7,77.71,8900.0,54.2547,54.2547,54.2198,54.2268,8900.0
2010-12-03 15:00:00,77.76,77.76,77.7,77.71,5000.0,54.2616,54.2616,54.2198,54.2268,5000.0
2010-12-03 15:30:00,77.71,77.75,77.67,77.75,4000.0,54.2268,54.2547,54.1988,54.2547,4000.0
2010-12-06 09:30:00,77.87,77.87,77.75,77.78,14000.0,54.3384,54.3384,54.2547,54.2756,14000.0
2010-12-06 10:00:00,77.79,77.83,77.79,77.79,3600.0,54.2826,54.3105,54.2826,54.2826,3600.0
2010-12-06 10:30:00,77.84,77.84,77.78,77.84,1200.0,54.3175,54.3175,54.2756,54.3175,1200.0
2010-12-06 11:00:00,77.79,77.85,77.79,77.84,8400.0,54.2826,54.3244,54.2826,54.3175,8400.0
2010-12-06 11:30:00,77.85,77.85,77.8,77.84,2800.0,54.3244,54.3244,54.2896,54.3175,2800.0
2010-12-06 12:00:00,77.84,77.84,77.82,77.83,1200.0,54.3175,54.3175,54.3035,54.3105,1200.0
2010-12-06 12:30:00,77.83,77.84,77.8,77.8,4300.0,54.3105,54.3175,54.2896,54.2896,4300.0
2010-12-06 13:00:00,77.83,77.83,77.82,77.82,700.0,54.3105,54.3105,54.3035,54.3035,700.0
2010-12-06 13:30:00,77.8,77.82,77.79,77.82,5000.0,54.2896,54.3035,54.2826,54.3035,5000.0
2010-12-06 14:00:00,77.85,77.85,77.84,77.84,3300.0,54.3244,54.3244,54.3175,54.3175,3300.0
2010-12-06 14:30:00,77.83,77.9,77.77,77.85,20800.0,54.3105,54.3593,54.2686,54.3244,20800.0
2010-12-06 15:00:00,77.9,77.91,77.83,77.9,7600.0,54.3593,54.3663,54.3105,54.3593,7600.0
2010-12-06 15:30:00,77.9,77.93,77.87,77.93,8600.0,54.3593,54.3803,54.3384,54.3803,8600.0
2010-12-07 09:30:00,77.73,77.95,77.73,77.84,12800.0,54.2407,54.3942,54.2407,54.3175,12800.0
2010-12-07 10:00:00,77.84,77.85,77.77,77.83,5300.0,54.3175,54.3244,54.2686,54.3105,5300.0
2010-12-07 10:30:00,77.79,77.81,77.78,77.78,2400.0,54.2826,54.2965,54.2756,54.2756,2400.0
2010-12-07 11:00:00,77.76,77.76,77.74,77.74,2200.0,54.2616,54.2616,54.2477,54.2477,2200.0
2010-12-07 11:30:00,77.75,77.77,77.72,77.74,5300.0,54.2547,54.2686,54.2337,54.2477,5300.0
2010-12-07 12:00:00,77.77,77.77,77.76,77.76,2500.0,54.2686,54.2686,54.2616,54.2616,2500.0
2010-12-07 12:30:00,77.73,77.73,77.7,77.7,3600.0,54.2407,54.2407,54.2198,54.2198,3600.0
2010-12-07 13:00:00,77.66,77.66,77.65,77.65,1700.0,54.1919,54.1919,54.1849,54.1849,1700.0
2010-12-07 13:30:00,77.65,77.67,77.63,77.67,5500.0,54.1849,54.1988,54.1709,54.1988,5500.0
2010-12-07 14:00:00,77.65,77.66,77.6,77.62,13500.0,54.1849,54.1919,54.15,54.1639,13500.0
2010-12-07 14:30:00,77.63,77.63,77.55,77.58,12700.0,54.1709,54.1709,54.1151,54.136,12700.0
2010-12-07 15:00:00,77.58,77.61,77.57,77.57,3700.0,54.136,54.157,54.1291,54.1291,3700.0
2010-12-07 15:30:00,77.61,77.64,77.57,77.6,5800.0,54.157,54.1779,54.1291,54.15,5800.0
2010-12-08 09:30:00,77.51,77.51,77.38,77.38,9700.0,54.0872,54.0872,53.9965,53.9965,9700.0
2010-12-08 10:00:00,77.45,77.45,77.34,77.34,20300.0,54.0453,54.0453,53.9686,53.9686,20300.0
2010-12-08 10:30:00,77.35,77.38,77.27,77.3,20200.0,53.9755,53.9965,53.9197,53.9407,20200.0
2010-12-08 11:00:00,77.32,77.36,77.29,77.36,7500.0,53.9546,53.9825,53.9337,53.9825,7500.0
2010-12-08 11:30:00,77.36,77.39,77.27,77.27,2800.0,53.9825,54.0035,53.9197,53.9197,2800.0
2010-12-08 12:00:00,77.28,77.36,77.28,77.31,3100.0,53.9267,53.9825,53.9267,53.9476,3100.0
2010-12-08 12:30:00,77.27,77.33,77.27,77.33,2100.0,53.9197,53.9616,53.9197,53.9616,2100.0
2010-12-08 13:00:00,77.28,77.37,77.28,77.31,1900.0,53.9267,53.9895,53.9267,53.9476,1900.0
2010-12-08 13:30:00,77.36,77.41,77.35,77.39,19800.0,53.9825,54.0174,53.9755,54.0035,19800.0
2010-12-08 14:00:00,77.35,77.41,77.35,77.36,4100.0,53.9755,54.0174,53.9755,53.9825,4100.0
2010-12-08 14:30:00,77.36,77.43,77.33,77.41,9800.0,53.9825,54.0314,53.9616,54.0174,9800.0
2010-12-08 15:00:00,77.38,77.42,77.33,77.4,6900.0,53.9965,54.0244,53.9616,54.0104,6900.0
2010-12-08 15:30:00,77.4,77.43,77.4,77.42,4300.0,54.0104,54.0314,54.0104,54.0244,4300.0
2010-12-09 09:30:00,77.31,77.38,77.28,77.28,7500.0,53.9476,53.9965,53.9267,53.9267,7500.0
2010-12-09 10:00:00,77.28,77.34,77.27,77.33,5600.0,53.9267,53.9686,53.9197,53.9616,5600.0
2010-12-09 10:30:00,77.33,77.35,77.32,77.35,3100.0,53.9616,53.9755,53.9546,53.9755,3100.0
2010-12-09 11:00:00,77.33,77.33,77.27,77.31,6300.0,53.9616,53.9616,53.9197,53.9476,6300.0
2010-12-09 11:30:00,77.28,77.33,77.26,77.29,6800.0,53.9267,53.9616,53.9127,53.9337,6800.0
2010-12-09 12:00:00,77.32,77.32,77.25,77.25,13600.0,53.9546,53.9546,53.9058,53.9058,13600.0
2010-12-09 12:30:00,77.25,77.26,77.25,77.26,11400.0,53.9058,53.9127,53.9058,53.9127,11400.0
2010-12-09 13:00:00,77.31,77.35,77.3,77.31,3700.0,53.9476,53.9755,53.9407,53.9476,3700.0
2010-12-09 13:30:00,77.3,77.32,77.25,77.25,3000.0,53.9407,53.9546,53.9058,53.9058,3000.0
2010-12-09 14:00:00,77.31,77.31,77.27,77.28,6100.0,53.9476,53.9476,53.9197,53.9267,6100.0
2010-12-09 14:30:00,77.29,77.31,77.26,77.26,3300.0,53.9337,53.9476,53.9127,53.9127,3300.0
2010-12-09 15:00:00,77.29,77.3,77.25,77.3,10500.0,53.9337,53.9407,53.9058,53.9407,10500.0
2010-12-09 15:30:00,77.3,77.31,77.27,77.31,2700.0,53.9407,53.9476,53.9197,53.9476,2700.0
2010-12-10 09:30:00,77.25,77.3,77.16,77.23,8100.0,53.9058,53.9407,53.843,53.8918,8100.0
2010-12-10 10:00:00,77.24,77.24,77.17,77.19,11100.0,53.8988,53.8988,53.8499,53.8639,11100.0
2010-12-10 10:30:00,77.2,77.24,77.18,77.18,4300.0,53.8709,53.8988,53.8569,53.8569,4300.0
2010-12-10 11:00:00,77.19,77.21,77.18,77.18,11500.0,53.8639,53.8778,53.8569,53.8569,11500.0
2010-12-10 11:30:00,77.19,77.21,77.16,77.2,5500.0,53.8639,53.8778,53.843,53.8709,5500.0
2010-12-10 12:00:00,77.18,77.19,77.14,77.15,5400.0,53.8569,53.8639,53.829,53.836,5400.0
2010-12-10 12:30:00,77.16,77.16,77.14,77.15,400.0,53.843,53.843,53.829,53.836,400.0
2010-12-10 13:00:00,77.14,77.17,77.14,77.16,900.0,53.829,53.8499,53.829,53.843,900.0
2010-12-10 13:30:00,77.17,77.17,77.13,77.17,2300.0,53.8499,53.8499,53.822,53.8499,2300.0
2010-12-10 14:00:00,77.18,77.28,77.18,77.25,8400.0,53.8569,53.9267,53.8569,53.9058,8400.0
2010-12-10 14:30:00,77.26,77.26,77.18,77.19,6200.0,53.9127,53.9127,53.8569,53.8639,6200.0
2010-12-10 15:00:00,77.22,77.24,77.1,77.11,6600.0,53.8848,53.8988,53.8011,53.8081,6600.0
2010-12-10 15:30:00,77.2,77.21,77.15,77.15,3100.0,53.8709,53.8778,53.836,53.836,3100.0
2010-12-13 09:30:00,76.98,77.13,76.98,77.1,15200.0,53.7174,53.822,53.7174,53.8011,15200.0
2010-12-13 10:00:00,77.11,77.11,77.07,77.09,2100.0,53.8081,53.8081,53.7802,53.7941,2100.0
2010-12-13 10:30:00,77.08,77.08,77.04,77.05,3000.0,53.7871,53.7871,53.7592,53.7662,3000.0
2010-12-13 11:00:00,77.08,77.09,77.06,77.09,3500.0,53.7871,53.7941,53.7732,53.7941,3500.0
2010-12-13 11:30:00,77.1,77.11,77.07,77.11,27400.0,53.8011,53.8081,53.7802,53.8081,27400.0
2010-12-13 12:00:00,77.11,77.12,77.07,77.09,47600.0,53.8081,53.815,53.7802,53.7941,47600.0
2010-12-13 12:30:00,77.1,77.11,77.06,77.06,13800.0,53.8011,53.8081,53.7732,53.7732,13800.0
2010-12-13 13:00:00,77.06,77.12,77.05,77.06,100300.0,53.7732,53.815,53.7662,53.7732,100300.0
2010-12-13 13:30:00,77.11,77.11,77.08,77.08,1400.0,53.8081,53.8081,53.7871,53.7871,1400.0
2010-12-13 14:00:00,77.07,77.12,77.07,77.11,11400.0,53.7802,53.815,53.7802,53.8081,11400.0
2010-12-13 14:30:00,77.09,77.19,77.09,77.19,2900.0,53.7941,53.8639,53.7941,53.8639,2900.0
2010-12-13 15:00:00,77.16,77.17,77.1,77.11,8700.0,53.843,53.8499,53.8011,53.8081,8700.0
2010-12-13 15:30:00,77.1,77.17,77.1,77.15,7200.0,53.8011,53.8499,53.8011,53.836,7200.0
2010-12-14 09:30:00,77.45,77.45,77.22,77.27,7500.0,54.0453,54.0453,53.8848,53.9197,7500.0
2010-12-14 10:00:00,77.25,77.25,77.2,77.2,4000.0,53.9058,53.9058,53.8709,53.8709,4000.0
2010-12-14 10:30:00,77.24,77.24,77.15,77.21,37400.0,53.8988,53.8988,53.836,53.8778,37400.0
2010-12-14 11:00:00,77.22,77.24,77.19,77.22,8400.0,53.8848,53.8988,53.8639,53.8848,8400.0
2010-12-14 11:30:00,77.23,77.25,77.23,77.24,1100.0,53.8918,53.9058,53.8918,53.8988,1100.0
2010-12-14 12:00:00,77.25,77.25,77.23,77.24,2900.0,53.9058,53.9058,53.8918,53.8988,2900.0
2010-12-14 12:30:00,77.23,77.23,77.23,77.23,1500.0,53.8918,53.8918,53.8918,53.8918,1500.0
2010-12-14 13:00:00,77.23,77.24,77.2,77.2,2600.0,53.8918,53.8988,53.8709,53.8709,2600.0
2010-12-14 13:30:00,77.23,77.24,77.19,77.19,4900.0,53.8918,53.8988,53.8639,53.8639,4900.0
2010-12-14 14:00:00,77.2,77.24,77.2,77.23,2600.0,53.8709,53.8988,53.8709,53.8918,2600.0
2010-12-14 14:30:00,77.24,77.25,77.15,77.18,8800.0,53.8988,53.9058,53.836,53.8569,8800.0
2010-12-14 15:00:00,77.13,77.21,77.08,77.08,9800.0,53.822,53.8778,53.7871,53.7871,9800.0
2010-12-14 15:30:00,77.14,77.22,77.09,77.22,10100.0,53.829,53.8848,53.7941,53.8848,10100.0
2010-12-15 09:30:00,77.27,77.31,77.22,77.29,23100.0,53.9197,53.9476,53.8848,53.9337,23100.0
2010-12-15 10:00:00,77.29,77.29,77.22,77.26,7300.0,53.9337,53.9337,53.8848,53.9127,7300.0
2010-12-15 10:30:00,77.25,77.28,77.25,77.28,1200.0,53.9058,53.9267,53.9058,53.9267,1200.0
2010-12-15 11:00:00,77.3,77.3,77.27,77.29,24300.0,53.9407,53.9407,53.9197,53.9337,24300.0
2010-12-15 11:30:00,77.28,77.28,77.22,77.22,8000.0,53.9267,53.9267,53.8848,53.8848,8000.0
2010-12-15 12:00:00,77.2,77.22,77.19,77.22,1000.0,53.8709,53.8848,53.8639,53.8848,1000.0
2010-12-15 12:30:00,77.25,77.26,77.22,77.26,3100.0,53.9058,53.9127,53.8848,53.9127,3100.0
2010-12-15 13:00:00,77.21,77.25,77.2,77.24,2900.0,53.8778,53.9058,53.8709,53.8988,2900.0
2010-12-15 13:30:00,77.25,77.25,77.24,77.24,700.0,53.9058,53.9058,53.8988,53.8988,700.0
2010-12-15 14:00:00,77.26,77.26,77.18,77.2,7800.0,53.9127,53.9127,53.8569,53.8709,7800.0
2010-12-15 14:30:00,77.14,77.19,77.11,77.18,3500.0,53.829,53.8639,53.8081,53.8569,3500.0
2010-12-15 15:00:00,77.2,77.2,77.11,77.12,2700.0,53.8709,53.8709,53.8081,53.815,2700.0
2010-12-15 15:30:00,77.12,77.14,77.03,77.07,19000.0,53.815,53.829,53.7522,53.7802,19000.0
2010-12-16 09:30:00,77.06,77.16,77.05,77.13,3300.0,53.7732,53.843,53.7662,53.822,3300.0
2010-12-16 10:00:00,77.17,77.17,77.07,77.12,2300.0,53.8499,53.8499,53.7802,53.815,2300.0
2010-12-16 10:30:00,77.1,77.1,77.07,77.07,800.0,53.8011,53.8011,53.7802,53.7802,800.0
2010-12-16 11:00:00,77.11,77.11,77.06,77.1,1600.0,53.8081,53.8081,53.7732,53.8011,1600.0
2010-12-16 11:30:00,77.1,77.14,77.05,77.13,23800.0,53.8011,53.829,53.7662,53.822,23800.0
2010-12-16 12:00:00,77.07,77.13,77.07,77.12,1300.0,53.7802,53.822,53.7802,53.815,1300.0
2010-12-16 12:30:00,77.12,77.12,77.09,77.09,1800.0,53.815,53.815,53.7941,53.7941,1800.0
2010-12-16 13:00:00,77.11,77.12,77.09,77.12,900.0,53.8081,53.815,53.7941,53.815,900.0
2010-12-16 13:30:00,77.12,77.12,77.08,77.12,1500.0,53.815,53.815,53.7871,53.815,1500.0
2010-12-16 14:00:00,77.08,77.18,77.08,77.17,9500.0,53.7871,53.8569,53.7871,53.8499,9500.0
2010-12-16 14:30:00,77.18,77.2,77.11,77.2,3300.0,53.8569,53.8709,53.8081,53.8709,3300.0
2010-12-16 15:00:00,77.2,77.23,77.15,77.22,4300.0,53.8709,53.8918,53.836,53.8848,4300.0
2010-12-16 15:30:00,77.22,77.25,77.19,77.25,12400.0,53.8848,53.9058,53.8639,53.9058,12400.0
2010-12-17 09:30:00,77.38,77.38,77.16,77.26,6300.0,53.9965,53.9965,53.843,53.9127,6300.0
2010-12-17 10:00:00,77.28,77.28,77.21,77.26,2200.0,53.9267,53.9267,53.8778,53.9127,2200.0
2010-12-17 10:30:00,77.22,77.29,77.22,77.28,7900.0,53.8848,53.9337,53.8848,53.9267,7900.0
2010-12-17 11:00:00,77.28,77.28,77.24,77.27,4200.0,53.9267,53.9267,53.8988,53.9197,4200.0
2010-12-17 11:30:00,77.3,77.32,77.26,77.31,7900.0,53.9407,53.9546,53.9127,53.9476,7900.0
2010-12-17 12:00:00,77.33,77.33,77.33,77.33,400.0,53.9616,53.9616,53.9616,53.9616,400.0
2010-12-17 12:30:00,77.28,77.31,77.26,77.29,1000.0,53.9267,53.9476,53.9127,53.9337,1000.0
2010-12-17 13:00:00,77.31,77.33,77.26,77.27,5400.0,53.9476,53.9616,53.9127,53.9197,5400.0
2010-12-17 13:30:00,77.35,77.37,77.35,77.36,3300.0,53.9755,53.9895,53.9755,53.9825,3300.0
2010-12-17 14:00:00,77.39,77.43,77.36,77.42,3400.0,54.0035,54.0314,53.9825,54.0244,3400.0
2010-12-17 14:30:00,77.41,77.42,77.36,77.36,2200.0,54.0174,54.0244,53.9825,53.9825,2200.0
2010-12-17 15:00:00,77.36,77.45,77.36,77.45,5700.0,53.9825,54.0453,53.9825,54.0453,5700.0
2010-12-17 15:30:00,77.43,77.44,77.4,77.43,12500.0,54.0314,54.0383,54.0104,54.0314,12500.0
2010-12-20 09:30:00,77.43,77.49,77.43,77.47,7400.0,54.0314,54.0732,54.0314,54.0593,7400.0
2010-12-20 10:00:00,77.47,77.5,77.44,77.5,7400.0,54.0593,54.0802,54.0383,54.0802,7400.0
2010-12-20 10:30:00,77.5,77.52,77.48,77.48,5000.0,54.0802,54.0942,54.0663,54.0663,5000.0
2010-12-20 11:00:00,77.48,77.54,77.45,77.51,6300.0,54.0663,54.1081,54.0453,54.0872,6300.0
2010-12-20 11:30:00,77.48,77.51,77.46,77.5,8800.0,54.0663,54.0872,54.0523,54.0802,8800.0
2010-12-20 12:00:00,77.49,77.49,77.42,77.46,1400.0,54.0732,54.0732,54.0244,54.0523,1400.0
2010-12-20 12:30:00,77.45,77.45,77.41,77.42,1500.0,54.0453,54.0453,54.0174,54.0244,1500.0
2010-12-20 13:00:00,77.42,77.46,77.42,77.43,700.0,54.0244,54.0523,54.0244,54.0314,700.0
2010-12-20 13:30:00,77.46,77.47,77.42,77.47,6000.0,54.0523,54.0593,54.0244,54.0593,6000.0
2010-12-20 14:00:00,77.45,77.45,77.38,77.41,6000.0,54.0453,54.0453,53.9965,54.0174,6000.0
2010-12-20 14:30:00,77.42,77.43,77.39,77.43,4200.0,54.0244,54.0314,54.0035,54.0314,4200.0
2010-12-20 15:00:00,77.43,77.44,77.4,77.43,10100.0,54.0314,54.0383,54.0104,54.0314,10100.0
2010-12-20 15:30:00,77.43,77.46,77.39,77.44,7700.0,54.0314,54.0523,54.0035,54.0383,7700.0
2010-12-21 09:30:00,77.45,77.46,77.43,77.43,4900.0,54.0453,54.0523,54.0314,54.0314,4900.0
2010-12-21 10:00:00,77.44,77.46,77.42,77.45,13100.0,54.0383,54.0523,54.0244,54.0453,13100.0
2010-12-21 10:30:00,77.45,77.46,77.41,77.45,5900.0,54.0453,54.0523,54.0174,54.0453,5900.0
2010-12-21 11:00:00,77.45,77.45,77.42,77.42,2500.0,54.0453,54.0453,54.0244,54.0244,2500.0
2010-12-21 11:30:00,77.42,77.43,77.37,77.37,6600.0,54.0244,54.0314,53.9895,53.9895,6600.0
2010-12-21 12:00:00,77.38,77.39,77.36,77.36,3600.0,53.9965,54.0035,53.9825,53.9825,3600.0
2010-12-21 12:30:00,77.34,77.39,77.34,77.37,3800.0,53.9686,54.0035,53.9686,53.9895,3800.0
2010-12-21 13:00:00,77.36,77.41,77.36,77.37,7600.0,53.9825,54.0174,53.9825,53.9895,7600.0
2010-12-21 13:30:00,77.36,77.4,77.34,77.37,2000.0,53.9825,54.0104,53.9686,53.9895,2000.0
2010-12-21 14:00:00,77.37,77.39,77.33,77.36,2700.0,53.9895,54.0035,53.9616,53.9825,2700.0
2010-12-21 14:30:00,77.35,77.43,77.35,77.43,10300.0,53.9755,54.0314,53.9755,54.0314,10300.0
2010-12-21 15:00:00,77.45,77.45,77.43,77.45,13800.0,54.0453,54.0453,54.0314,54.0453,13800.0
2010-12-21 15:30:00,77.44,77.49,77.44,77.48,7200.0,54.0383,54.0732,54.0383,54.0663,7200.0
2010-12-22 09:30:00,77.5,77.5,77.43,77.49,3400.0,54.0802,54.0802,54.0314,54.0732,3400.0
2010-12-22 10:00:00,77.49,77.49,77.45,77.48,3000.0,54.0732,54.0732,54.0453,54.0663,3000.0
2010-12-22 10:30:00,77.47,77.48,77.45,77.45,6100.0,54.0593,54.0663,54.0453,54.0453,6100.0
2010-12-22 11:00:00,77.45,77.45,77.4,77.43,3400.0,54.0453,54.0453,54.0104,54.0314,3400.0
2010-12-22 11:30:00,77.43,77.43,77.38,77.43,2400.0,54.0314,54.0314,53.9965,54.0314,2400.0
2010-12-22 12:00:00,77.43,77.46,77.42,77.43,6000.0,54.0314,54.0523,54.0244,54.0314,6000.0
2010-12-22 12:30:00,77.43,77.44,77.38,77.42,9200.0,54.0314,54.0383,53.9965,54.0244,9200.0
2010-12-22 13:00:00,77.41,77.42,77.38,77.39,5800.0,54.0174,54.0244,53.9965,54.0035,5800.0
2010-12-22 13:30:00,77.39,77.4,77.38,77.4,5900.0,54.0035,54.0104,53.9965,54.0104,5900.0
2010-12-22 14:00:00,77.4,77.43,77.37,77.42,8400.0,54.0104,54.0314,53.9895,54.0244,8400.0
2010-12-22 14:30:00,77.42,77.46,77.38,77.46,5000.0,54.0244,54.0523,53.9965,54.0523,5000.0
2010-12-22 15:00:00,77.45,77.46,77.42,77.45,9600.0,54.0453,54.0523,54.0244,54.0453,9600.0
2010-12-22 15:30:00,77.46,77.46,77.45,77.46,4900.0,54.0523,54.0523,54.0453,54.0523,4900.0
2010-12-23 09:30:00,77.44,77.44,77.37,77.41,5500.0,54.0383,54.0383,53.9895,54.0174,5500.0
2010-12-23 10:00:00,77.41,77.41,77.33,77.4,14200.0,54.0174,54.0174,53.9616,54.0104,14200.0
2010-12-23 10:30:00,77.39,77.41,77.38,77.38,6900.0,54.0035,54.0174,53.9965,53.9965,6900.0
2010-12-23 11:00:00,77.4,77.42,77.33,77.41,8500.0,54.0104,54.0244,53.9616,54.0174,8500.0
2010-12-23 11:30:00,77.41,77.43,77.31,77.38,8800.0,54.0174,54.0314,53.9476,53.9965,8800.0
2010-12-23 12:00:00,77.41,77.43,77.35,77.36,4800.0,54.0174,54.0314,53.9755,53.9825,4800.0
2010-12-23 12:30:00,77.43,77.43,77.37,77.37,2100.0,54.0314,54.0314,53.9895,53.9895,2100.0
2010-12-23 13:00:00,77.4,77.42,77.38,77.41,8100.0,54.0104,54.0244,53.9965,54.0174,8100.0
2010-12-23 13:30:00,77.4,77.43,77.36,77.36,8600.0,54.0104,54.0314,53.9825,53.9825,8600.0
2010-12-23 14:00:00,77.43,77.43,77.39,77.39,800.0,54.0314,54.0314,54.0035,54.0035,800.0
2010-12-23 14:30:00,77.41,77.43,77.38,77.38,5700.0,54.0174,54.0314,53.9965,53.9965,5700.0
2010-12-23 15:00:00,77.37,77.43,77.36,77.38,28600.0,53.9895,54.0314,53.9825,53.9965,28600.0
2010-12-23 15:30:00,77.38,77.45,77.38,77.45,5500.0,53.9965,54.0453,53.9965,54.0453,5500.0
2010-12-27 09:30:00,77.02,77.14,77.0,77.0,8800.0,53.9026,53.9866,53.8886,53.8886,8800.0
2010-12-27 10:00:00,77.05,77.05,77.04,77.04,600.0,53.9236,53.9236,53.9166,53.9166,600.0
2010-12-27 10:30:00,77.05,77.05,76.9,76.99,8400.0,53.9236,53.9236,53.8187,53.8816,8400.0
2010-12-27 11:00:00,76.94,76.94,76.94,76.94,400.0,53.8467,53.8467,53.8467,53.8467,400.0
2010-12-27 11:30:00,76.99,77.0,76.91,76.98,1500.0,53.8816,53.8886,53.8257,53.8746,1500.0
2010-12-27 12:00:00,76.97,77.04,76.95,77.04,2200.0,53.8676,53.9166,53.8537,53.9166,2200.0
2010-12-27 12:30:00,77.01,77.01,76.98,76.98,600.0,53.8956,53.8956,53.8746,53.8746,600.0
2010-12-27 13:00:00,77.05,77.05,77.01,77.05,4500.0,53.9236,53.9236,53.8956,53.9236,4500.0
2010-12-27 13:30:00,77.05,77.12,77.05,77.12,1400.0,53.9236,53.9726,53.9236,53.9726,1400.0
2010-12-27 14:00:00,77.13,77.14,77.13,77.14,900.0,53.9796,53.9866,53.9796,53.9866,900.0
2010-12-27 14:30:00,77.13,77.15,77.11,77.14,3600.0,53.9796,53.9936,53.9656,53.9866,3600.0
2010-12-27 15:00:00,77.14,77.16,77.11,77.15,5800.0,53.9866,54.0006,53.9656,53.9936,5800.0
2010-12-27 15:30:00,77.15,77.18,77.14,77.18,9900.0,53.9936,54.0146,53.9866,54.0146,9900.0
2010-12-28 09:30:00,77.19,77.19,77.17,77.18,7200.0,54.0216,54.0216,54.0076,54.0146,7200.0
2010-12-28 10:00:00,77.14,77.15,77.14,77.15,1300.0,53.9866,53.9936,53.9866,53.9936,1300.0
2010-12-28 10:30:00,77.16,77.16,77.14,77.15,6500.0,54.0006,54.0006,53.9866,53.9936,6500.0
2010-12-28 11:00:00,77.14,77.16,77.06,77.12,4400.0,53.9866,54.0006,53.9306,53.9726,4400.0
2010-12-28 11:30:00,77.12,77.15,77.07,77.12,24100.0,53.9726,53.9936,53.9376,53.9726,24100.0
2010-12-28 12:00:00,77.09,77.15,77.07,77.14,4600.0,53.9516,53.9936,53.9376,53.9866,4600.0
2010-12-28 12:30:00,77.14,77.19,77.12,77.19,6000.0,53.9866,54.0216,53.9726,54.0216,6000.0
2010-12-28 13:00:00,77.19,77.19,77.07,77.09,13600.0,54.0216,54.0216,53.9376,53.9516,13600.0
2010-12-28 13:30:00,77.06,77.09,77.05,77.08,5200.0,53.9306,53.9516,53.9236,53.9446,5200.0
2010-12-28 14:00:00,77.09,77.09,77.04,77.07,2800.0,53.9516,53.9516,53.9166,53.9376,2800.0
2010-12-28 14:30:00,77.09,77.09,77.0,77.05,6200.0,53.9516,53.9516,53.8886,53.9236,6200.0
2010-12-28 15:00:00,77.01,77.07,77.01,77.06,3500.0,53.8956,53.9376,53.8956,53.9306,3500.0
2010-12-28 15:30:00,77.06,77.07,77.01,77.02,5000.0,53.9306,53.9376,53.8956,53.9026,5000.0
2010-12-29 09:30:00,76.95,77.05,76.95,77.02,7200.0,53.8537,53.9236,53.8537,53.9026,7200.0
2010-12-29 10:00:00,77.05,77.05,76.98,76.98,6200.0,53.9236,53.9236,53.8746,53.8746,6200.0
2010-12-29 10:30:00,77.02,77.05,77.01,77.04,3800.0,53.9026,53.9236,53.8956,53.9166,3800.0
2010-12-29 11:00:00,77.01,77.08,77.01,77.08,3600.0,53.8956,53.9446,53.8956,53.9446,3600.0
2010-12-29 11:30:00,77.08,77.08,77.01,77.03,4000.0,53.9446,53.9446,53.8956,53.9096,4000.0
2010-12-29 12:00:00,77.07,77.08,77.07,77.08,700.0,53.9376,53.9446,53.9376,53.9446,700.0
2010-12-29 12:30:00,77.08,77.08,77.05,77.07,2600.0,53.9446,53.9446,53.9236,53.9376,2600.0
2010-12-29 13:00:00,77.08,77.08,77.07,77.08,5300.0,53.9446,53.9446,53.9376,53.9446,5300.0
2010-12-29 13:30:00,77.12,77.15,77.12,77.15,5700.0,53.9726,53.9936,53.9726,53.9936,5700.0
2010-12-29 14:00:00,77.15,77.23,77.15,77.22,17200.0,53.9936,54.0496,53.9936,54.0426,17200.0
2010-12-29 14:30:00,77.23,77.25,77.17,77.23,8800.0,54.0496,54.0636,54.0076,54.0496,8800.0
2010-12-29 15:00:00,77.28,77.28,77.24,77.28,7500.0,54.0846,54.0846,54.0566,54.0846,7500.0
2010-12-29 15:30:00,77.27,77.29,77.23,77.27,8500.0,54.0776,54.0916,54.0496,54.0776,8500.0
2010-12-30 09:30:00,77.25,77.25,77.18,77.18,3100.0,54.0636,54.0636,54.0146,54.0146,3100.0
2010-12-30 10:00:00,77.2,77.2,77.19,77.19,2600.0,54.0286,54.0286,54.0216,54.0216,2600.0
2010-12-30 10:30:00,77.17,77.17,77.15,77.17,2300.0,54.0076,54.0076,53.9936,54.0076,2300.0
2010-12-30 11:00:00,77.18,77.18,77.13,77.16,5600.0,54.0146,54.0146,53.9796,54.0006,5600.0
2010-12-30 11:30:00,77.14,77.14,77.12,77.12,600.0,53.9866,53.9866,53.9726,53.9726,600.0
2010-12-30 12:00:00,77.15,77.15,77.11,77.12,10600.0,53.9936,53.9936,53.9656,53.9726,10600.0
2010-12-30 12:30:00,77.12,77.14,77.12,77.13,3100.0,53.9726,53.9866,53.9726,53.9796,3100.0
2010-12-30 13:00:00,77.15,77.15,77.11,77.12,4800.0,53.9936,53.9936,53.9656,53.9726,4800.0
2010-12-30 13:30:00,77.15,77.17,77.12,77.16,74900.0,53.9936,54.0076,53.9726,54.0006,74900.0
2010-12-30 14:00:00,77.16,77.2,77.12,77.17,1200.0,54.0006,54.0286,53.9726,54.0076,1200.0
2010-12-30 14:30:00,77.2,77.28,77.19,77.28,15600.0,54.0286,54.0846,54.0216,54.0846,15600.0
2010-12-30 15:00:00,77.25,77.29,77.22,77.28,7500.0,54.0636,54.0916,54.0426,54.0846,7500.0
2010-12-30 15:30:00,77.24,77.29,77.24,77.29,8900.0,54.0566,54.0916,54.0566,54.0916,8900.0
2010-12-31 09:30:00,77.3,77.3,77.24,77.24,3900.0,54.0986,54.0986,54.0566,54.0566,3900.0
2010-12-31 10:00:00,77.3,77.3,77.29,77.29,2400.0,54.0986,54.0986,54.0916,54.0916,2400.0
2010-12-31 10:30:00,77.29,77.3,77.2,77.23,4500.0,54.0916,54.0986,54.0286,54.0496,4500.0
2010-12-31 11:00:00,77.27,77.33,77.21,77.33,7300.0,54.0776,54.1196,54.0356,54.1196,7300.0
2010-12-31 11:30:00,77.33,77.37,77.3,77.31,11900.0,54.1196,54.1476,54.0986,54.1056,11900.0
2010-12-31 12:00:00,77.36,77.38,77.35,77.38,4600.0,54.1406,54.1546,54.1336,54.1546,4600.0
2010-12-31 12:30:00,77.39,77.39,77.32,77.38,1700.0,54.1616,54.1616,54.1126,54.1546,1700.0
2010-12-31 13:00:00,77.38,77.39,77.31,77.39,17900.0,54.1546,54.1616,54.1056,54.1616,17900.0
2010-12-31 13:30:00,77.37,77.45,77.36,77.44,11300.0,54.1476,54.2036,54.1406,54.1966,11300.0
2010-12-31 14:00:00,77.38,77.42,77.32,77.42,4500.0,54.1546,54.1826,54.1126,54.1826,4500.0
2010-12-31 14:30:00,77.44,77.44,77.37,77.37,6300.0,54.1966,54.1966,54.1476,54.1476,6300.0
2010-12-31 15:00:00,77.44,77.44,77.37,77.43,5100.0,54.1966,54.1966,54.1476,54.1896,5100.0
2010-12-31 15:30:00,77.41,77.42,77.39,77.41,5400.0,54.1756,54.1826,54.1616,54.1756,5400.0
2011-01-03 09:30:00,77.36,77.36,77.21,77.21,18300.0,54.1406,54.1406,54.0356,54.0356,18300.0
2011-01-03 10:00:00,77.24,77.26,77.22,77.26,4200.0,54.0566,54.0706,54.0426,54.0706,4200.0
2011-01-03 10:30:00,77.26,77.31,77.26,77.26,2300.0,54.0706,54.1056,54.0706,54.0706,2300.0
2011-01-03 11:00:00,77.22,77.31,77.22,77.31,4600.0,54.0426,54.1056,54.0426,54.1056,4600.0
2011-01-03 11:30:00,77.31,77.37,77.31,77.37,3300.0,54.1056,54.1476,54.1056,54.1476,3300.0
2011-01-03 12:00:00,77.33,77.35,77.32,77.32,2100.0,54.1196,54.1336,54.1126,54.1126,2100.0
2011-01-03 12:30:00,77.37,77.39,77.32,77.32,1400.0,54.1476,54.1616,54.1126,54.1126,1400.0
2011-01-03 13:00:00,77.36,77.38,77.33,77.38,5800.0,54.1406,54.1546,54.1196,54.1546,5800.0
2011-01-03 13:30:00,77.39,77.39,77.33,77.38,2500.0,54.1616,54.1616,54.1196,54.1546,2500.0
2011-01-03 14:00:00,77.39,77.4,77.35,77.39,7400.0,54.1616,54.1686,54.1336,54.1616,7400.0
2011-01-03 14:30:00,77.39,77.41,77.35,77.38,24000.0,54.1616,54.1756,54.1336,54.1546,24000.0
2011-01-03 15:00:00,77.4,77.42,77.34,77.42,13300.0,54.1686,54.1826,54.1266,54.1826,13300.0
2011-01-03 15:30:00,77.42,77.42,77.38,77.41,15500.0,54.1826,54.1826,54.1546,54.1756,15500.0
2011-01-04 09:30:00,77.42,77.52,77.4,77.52,37700.0,54.1826,54.2526,54.1686,54.2526,37700.0
2011-01-04 10:00:00,77.48,77.5,77.45,77.45,7400.0,54.2246,54.2386,54.2036,54.2036,7400.0
2011-01-04 10:30:00,77.4,77.46,77.4,77.45,107700.0,54.1686,54.2106,54.1686,54.2036,107700.0
2011-01-04 11:00:00,77.45,77.47,77.42,77.43,7100.0,54.2036,54.2176,54.1826,54.1896,7100.0
2011-01-04 11:30:00,77.42,77.48,77.42,77.46,11600.0,54.1826,54.2246,54.1826,54.2106,11600.0
2011-01-04 12:00:00,77.48,77.5,77.44,77.5,15900.0,54.2246,54.2386,54.1966,54.2386,15900.0
2011-01-04 12:30:00,77.51,77.51,77.46,77.46,4700.0,54.2456,54.2456,54.2106,54.2106,4700.0
2011-01-04 13:00:00,77.49,77.49,77.48,77.48,1000.0,54.2316,54.2316,54.2246,54.2246,1000.0
2011-01-04 13:30:00,77.44,77.5,77.44,77.46,5800.0,54.1966,54.2386,54.1966,54.2106,5800.0
2011-01-04 14:00:00,77.52,77.52,77.44,77.45,20500.0,54.2526,54.2526,54.1966,54.2036,20500.0
2011-01-04 14:30:00,77.49,77.5,77.42,77.44,33300.0,54.2316,54.2386,54.1826,54.1966,33300.0
2011-01-04 15:00:00,77.45,77.46,77.42,77.44,16200.0,54.2036,54.2106,54.1826,54.1966,16200.0
2011-01-04 15:30:00,77.44,77.51,77.42,77.5,13800.0,54.1966,54.2456,54.1826,54.2386,13800.0
2011-01-05 09:30:00,77.34,77.34,77.16,77.28,40400.0,54.1266,54.1266,54.0006,54.0846,40400.0
2011-01-05 10:00:00,77.31,77.31,77.16,77.26,1900.0,54.1056,54.1056,54.0006,54.0706,1900.0
2011-01-05 10:30:00,77.25,77.29,77.16,77.24,11600.0,54.0636,54.0916,54.0006,54.0566,11600.0
2011-01-05 11:00:00,77.23,77.25,77.2,77.21,6900.0,54.0496,54.0636,54.0286,54.0356,6900.0
2011-01-05 11:30:00,77.21,77.24,77.19,77.2,11700.0,54.0356,54.0566,54.0216,54.0286,11700.0
2011-01-05 12:00:00,77.2,77.26,77.2,77.26,1400.0,54.0286,54.0706,54.0286,54.0706,1400.0
2011-01-05 12:30:00,77.21,77.3,77.21,77.29,4800.0,54.0356,54.0986,54.0356,54.0916,4800.0
2011-01-05 13:00:00,77.26,77.27,77.23,77.27,800.0,54.0706,54.0776,54.0496,54.0776,800.0
2011-01-05 13:30:00,77.26,77.3,77.24,77.26,4200.0,54.0706,54.0986,54.0566,54.0706,4200.0
2011-01-05 14:00:00,77.22,77.29,77.22,77.26,8800.0,54.0426,54.0916,54.0426,54.0706,8800.0
2011-01-05 14:30:00,77.26,77.27,77.22,77.22,10600.0,54.0706,54.0776,54.0426,54.0426,10600.0
2011-01-05 15:00:00,77.28,77.3,77.22,77.22,13000.0,54.0846,54.0986,54.0426,54.0426,13000.0
2011-01-05 15:30:00,77.28,77.35,77.26,77.35,23500.0,54.0846,54.1336,54.0706,54.1336,23500.0
2011-01-06 09:30:00,77.4,77.4,77.15,77.27,13300.0,54.1686,54.1686,53.9936,54.0776,13300.0
2011-01-06 10:00:00,77.28,77.34,77.25,77.27,5000.0,54.0846,54.1266,54.0636,54.0776,5000.0
2011-01-06 10:30:00,77.25,77.3,77.25,77.3,4000.0,54.0636,54.0986,54.0636,54.0986,4000.0
2011-01-06 11:00:00,77.3,77.32,77.27,77.3,2700.0,54.0986,54.1126,54.0776,54.0986,2700.0
2011-01-06 11:30:00,77.31,77.32,77.29,77.29,11700.0,54.1056,54.1126,54.0916,54.0916,11700.0
2011-01-06 12:00:00,77.32,77.38,77.32,77.38,36300.0,54.1126,54.1546,54.1126,54.1546,36300.0
2011-01-06 12:30:00,77.38,77.39,77.35,77.38,10200.0,54.1546,54.1616,54.1336,54.1546,10200.0
2011-01-06 13:00:00,77.38,77.39,77.35,77.38,5700.0,54.1546,54.1616,54.1336,54.1546,5700.0
2011-01-06 13:30:00,77.39,77.39,77.33,77.35,2900.0,54.1616,54.1616,54.1196,54.1336,2900.0
2011-01-06 14:00:00,77.35,77.37,77.32,77.36,5700.0,54.1336,54.1476,54.1126,54.1406,5700.0
2011-01-06 14:30:00,77.37,77.37,77.32,77.37,9200.0,54.1476,54.1476,54.1126,54.1476,9200.0
2011-01-06 15:00:00,77.34,77.34,77.29,77.34,14800.0,54.1266,54.1266,54.0916,54.1266,14800.0
2011-01-06 15:30:00,77.36,77.37,77.26,77.31,8400.0,54.1406,54.1476,54.0706,54.1056,8400.0
2011-01-07 09:30:00,77.41,77.51,77.35,77.47,40000.0,54.1756,54.2456,54.1336,54.2176,40000.0
2011-01-07 10:00:00,77.4,77.48,77.4,77.47,10800.0,54.1686,54.2246,54.1686,54.2176,10800.0
2011-01-07 10:30:00,77.47,77.49,77.42,77.47,2500.0,54.2176,54.2316,54.1826,54.2176,2500.0
2011-01-07 11:00:00,77.49,77.54,77.44,77.47,10200.0,54.2316,54.2666,54.1966,54.2176,10200.0
2011-01-07 11:30:00,77.53,77.54,77.44,77.45,15700.0,54.2596,54.2666,54.1966,54.2036,15700.0
2011-01-07 12:00:00,77.45,77.56,77.45,77.56,7400.0,54.2036,54.2806,54.2036,54.2806,7400.0
2011-01-07 12:30:00,77.57,77.57,77.49,77.54,1900.0,54.2876,54.2876,54.2316,54.2666,1900.0
2011-01-07 13:00:00,77.54,77.58,77.51,77.58,31900.0,54.2666,54.2946,54.2456,54.2946,31900.0
2011-01-07 13:30:00,77.54,77.57,77.53,77.57,14500.0,54.2666,54.2876,54.2596,54.2876,14500.0
2011-01-07 14:00:00,77.51,77.58,77.49,77.49,27600.0,54.2456,54.2946,54.2316,54.2316,27600.0
2011-01-07 14:30:00,77.54,77.58,77.44,77.48,29700.0,54.2666,54.2946,54.1966,54.2246,29700.0
2011-01-07 15:00:00,77.45,77.51,77.42,77.51,17800.0,54.2036,54.2456,54.1826,54.2456,17800.0
2011-01-07 15:30:00,77.51,77.51,77.42,77.5,6400.0,54.2456,54.2456,54.1826,54.2386,6400.0
2011-01-10 09:30:00,77.7,77.7,77.54,77.61,8100.0,54.3785,54.3785,54.2666,54.3156,8100.0
2011-01-10 10:00:00,77.6,77.61,77.54,77.61,3300.0,54.3086,54.3156,54.2666,54.3156,3300.0
2011-01-10 10:30:00,77.62,77.62,77.54,77.61,5800.0,54.3226,54.3226,54.2666,54.3156,5800.0
2011-01-10 11:00:00,77.63,77.63,77.56,77.61,1600.0,54.3296,54.3296,54.2806,54.3156,1600.0
2011-01-10 11:30:00,77.56,77.63,77.56,77.61,1400.0,54.2806,54.3296,54.2806,54.3156,1400.0
2011-01-10 12:00:00,77.63,77.63,77.49,77.5,28000.0,54.3296,54.3296,54.2316,54.2386,28000.0
2011-01-10 12:30:00,77.5,77.59,77.47,77.59,17300.0,54.2386,54.3016,54.2176,54.3016,17300.0
2011-01-10 13:00:00,77.52,77.54,77.45,77.45,38800.0,54.2526,54.2666,54.2036,54.2036,38800.0
2011-01-10 13:30:00,77.51,77.51,77.45,77.45,3400.0,54.2456,54.2456,54.2036,54.2036,3400.0
2011-01-10 14:00:00,77.45,77.51,77.44,77.49,39100.0,54.2036,54.2456,54.1966,54.2316,39100.0
2011-01-10 14:30:00,77.52,77.56,77.45,77.47,33300.0,54.2526,54.2806,54.2036,54.2176,33300.0
2011-01-10 15:00:00,77.45,77.45,77.4,77.4,32900.0,54.2036,54.2036,54.1686,54.1686,32900.0
2011-01-10 15:30:00,77.38,77.49,77.36,77.49,26300.0,54.1546,54.2316,54.1406,54.2316,26300.0
2011-01-11 09:30:00,77.64,77.64,77.5,77.57,4900.0,54.3366,54.3366,54.2386,54.2876,4900.0
2011-01-11 10:00:00,77.57,77.57,77.56,77.56,700.0,54.2876,54.2876,54.2806,54.2806,700.0
2011-01-11 10:30:00,77.54,77.56,77.5,77.53,15300.0,54.2666,54.2806,54.2386,54.2596,15300.0
2011-01-11 11:00:00,77.53,77.54,77.5,77.53,7700.0,54.2596,54.2666,54.2386,54.2596,7700.0
2011-01-11 11:30:00,77.52,77.54,77.5,77.52,3900.0,54.2526,54.2666,54.2386,54.2526,3900.0
2011-01-11 12:00:00,77.52,77.53,77.51,77.51,4300.0,54.2526,54.2596,54.2456,54.2456,4300.0
2011-01-11 12:30:00,77.51,77.55,77.48,77.51,11500.0,54.2456,54.2736,54.2246,54.2456,11500.0
2011-01-11 13:00:00,77.51,77.51,77.51,77.51,0.0,54.2456,54.2456,54.2456,54.2456,0.0
2011-01-11 13:30:00,77.55,77.55,77.54,77.54,2300.0,54.2736,54.2736,54.2666,54.2666,2300.0
2011-01-11 14:00:00,77.56,77.58,77.5,77.58,9100.0,54.2806,54.2946,54.2386,54.2946,9100.0
2011-01-11 14:30:00,77.52,77.57,77.51,77.54,5400.0,54.2526,54.2876,54.2456,54.2666,5400.0
2011-01-11 15:00:00,77.55,77.55,77.52,77.54,7900.0,54.2736,54.2736,54.2526,54.2666,7900.0
2011-01-11 15:30:00,77.53,77.55,77.5,77.55,12800.0,54.2596,54.2736,54.2386,54.2736,12800.0
2011-01-12 09:30:00,77.63,77.63,77.5,77.52,13000.0,54.3296,54.3296,54.2386,54.2526,13000.0
2011-01-12 10:00:00,77.52,77.53,77.48,77.5,6900.0,54.2526,54.2596,54.2246,54.2386,6900.0
2011-01-12 10:30:00,77.49,77.54,77.47,77.47,12600.0,54.2316,54.2666,54.2176,54.2176,12600.0
2011-01-12 11:00:00,77.47,77.51,77.46,77.51,900.0,54.2176,54.2456,54.2106,54.2456,900.0
2011-01-12 11:30:00,77.46,77.53,77.46,77.47,8900.0,54.2106,54.2596,54.2106,54.2176,8900.0
2011-01-12 12:00:00,77.47,77.5,77.46,77.49,3300.0,54.2176,54.2386,54.2106,54.2316,3300.0
2011-01-12 12:30:00,77.48,77.51,77.45,77.51,7400.0,54.2246,54.2456,54.2036,54.2456,7400.0
2011-01-12 13:00:00,77.51,77.54,77.5,77.54,4700.0,54.2456,54.2666,54.2386,54.2666,4700.0
2011-01-12 13:30:00,77.53,77.57,77.52,77.52,5500.0,54.2596,54.2876,54.2526,54.2526,5500.0
2011-01-12 14:00:00,77.57,77.59,77.56,77.58,4500.0,54.2876,54.3016,54.2806,54.2946,4500.0
2011-01-12 14:30:00,77.59,77.61,77.53,77.61,10200.0,54.3016,54.3156,54.2596,54.3156,10200.0
2011-01-12 15:00:00,77.57,77.61,77.56,77.56,1400.0,54.2876,54.3156,54.2806,54.2806,1400.0
2011-01-12 15:30:00,77.6,77.6,77.57,77.6,13200.0,54.3086,54.3086,54.2876,54.3086,13200.0
2011-01-13 09:30:00,77.65,77.65,77.53,77.57,11600.0,54.3435,54.3435,54.2596,54.2876,11600.0
2011-01-13 10:00:00,77.6,77.62,77.56,77.62,2500.0,54.3086,54.3226,54.2806,54.3226,2500.0
2011-01-13 10:30:00,77.62,77.62,77.57,77.62,7600.0,54.3226,54.3226,54.2876,54.3226,7600.0
2011-01-13 11:00:00,77.56,77.66,77.56,77.63,6000.0,54.2806,54.3505,54.2806,54.3296,6000.0
2011-01-13 11:30:00,77.61,77.67,77.61,77.67,48000.0,54.3156,54.3575,54.3156,54.3575,48000.0
2011-01-13 12:00:00,77.62,77.69,77.58,77.69,6100.0,54.3226,54.3715,54.2946,54.3715,6100.0
2011-01-13 12:30:00,77.59,77.69,77.59,77.69,1000.0,54.3016,54.3715,54.3016,54.3715,1000.0
2011-01-13 13:00:00,77.69,77.69,77.62,77.62,7600.0,54.3715,54.3715,54.3226,54.3226,7600.0
2011-01-13 13:30:00,77.67,77.68,77.63,77.64,2500.0,54.3575,54.3645,54.3296,54.3366,2500.0
2011-01-13 14:00:00,77.67,77.68,77.62,77.65,5200.0,54.3575,54.3645,54.3226,54.3435,5200.0
2011-01-13 14:30:00,77.68,77.69,77.65,77.68,10200.0,54.3645,54.3715,54.3435,54.3645,10200.0
2011-01-13 15:00:00,77.65,77.69,77.65,77.69,6500.0,54.3435,54.3715,54.3435,54.3715,6500.0
2011-01-13 15:30:00,77.7,77.7,77.67,77.7,6400.0,54.3785,54.3785,54.3575,54.3785,6400.0
2011-01-14 09:30:00,77.56,77.75,77.56,77.72,5700.0,54.2806,54.4135,54.2806,54.3925,5700.0
2011-01-14 10:00:00,77.72,77.76,77.7,77.76,2200.0,54.3925,54.4205,54.3785,54.4205,2200.0
2011-01-14 10:30:00,77.7,77.76,77.68,77.75,4500.0,54.3785,54.4205,54.3645,54.4135,4500.0
2011-01-14 11:00:00,77.74,77.75,77.73,77.74,5400.0,54.4065,54.4135,54.3995,54.4065,5400.0
2011-01-14 11:30:00,77.74,77.74,77.7,77.71,35000.0,54.4065,54.4065,54.3785,54.3855,35000.0
2011-01-14 12:00:00,77.7,77.73,77.69,77.73,13600.0,54.3785,54.3995,54.3715,54.3995,13600.0
2011-01-14 12:30:00,77.72,77.74,77.72,77.72,3700.0,54.3925,54.4065,54.3925,54.3925,3700.0
2011-01-14 13:00:00,77.72,77.72,77.71,77.72,8000.0,54.3925,54.3925,54.3855,54.3925,8000.0
2011-01-14 13:30:00,77.72,77.75,77.69,77.73,39600.0,54.3925,54.4135,54.3715,54.3995,39600.0
2011-01-14 14:00:00,77.73,77.75,77.7,77.75,17200.0,54.3995,54.4135,54.3785,54.4135,17200.0
2011-01-14 14:30:00,77.74,77.76,77.7,77.7,5700.0,54.4065,54.4205,54.3785,54.3785,5700.0
2011-01-14 15:00:00,77.77,77.78,77.76,77.77,11500.0,54.4275,54.4345,54.4205,54.4275,11500.0
2011-01-14 15:30:00,77.77,77.78,77.75,77.78,6600.0,54.4275,54.4345,54.4135,54.4345,6600.0
2011-01-18 09:30:00,77.75,77.75,77.58,77.62,20000.0,54.4135,54.4135,54.2946,54.3226,20000.0
2011-01-18 10:00:00,77.65,77.65,77.61,77.62,7700.0,54.3435,54.3435,54.3156,54.3226,7700.0
2011-01-18 10:30:00,77.57,77.59,77.51,77.53,11000.0,54.2876,54.3016,54.2456,54.2596,11000.0
2011-01-18 11:00:00,77.56,77.6,77.56,77.58,22600.0,54.2806,54.3086,54.2806,54.2946,22600.0
2011-01-18 11:30:00,77.58,77.64,77.54,77.63,8700.0,54.2946,54.3366,54.2666,54.3296,8700.0
2011-01-18 12:00:00,77.62,77.64,77.55,77.63,3700.0,54.3226,54.3366,54.2736,54.3296,3700.0
2011-01-18 12:30:00,77.63,77.64,77.63,77.63,1100.0,54.3296,54.3366,54.3296,54.3296,1100.0
2011-01-18 13:00:00,77.64,77.65,77.61,77.64,1500.0,54.3366,54.3435,54.3156,54.3366,1500.0
2011-01-18 13:30:00,77.66,77.66,77.57,77.57,2500.0,54.3505,54.3505,54.2876,54.2876,2500.0
2011-01-18 14:00:00,77.66,77.68,77.62,77.68,3200.0,54.3505,54.3645,54.3226,54.3645,3200.0
2011-01-18 14:30:00,77.65,77.68,77.61,77.64,10600.0,54.3435,54.3645,54.3156,54.3366,10600.0
2011-01-18 15:00:00,77.67,77.7,77.61,77.68,15700.0,54.3575,54.3785,54.3156,54.3645,15700.0
2011-01-18 15:30:00,77.64,77.7,77.62,77.64,8900.0,54.3366,54.3785,54.3226,54.3366,8900.0
2011-01-19 09:30:00,77.73,77.73,77.6,77.7,5900.0,54.3995,54.3995,54.3086,54.3785,5900.0
2011-01-19 10:00:00,77.69,77.69,77.65,77.67,2500.0,54.3715,54.3715,54.3435,54.3575,2500.0
2011-01-19 10:30:00,77.65,77.68,77.64,77.68,3500.0,54.3435,54.3645,54.3366,54.3645,3500.0
2011-01-19 11:00:00,77.68,77.68,77.63,77.64,4600.0,54.3645,54.3645,54.3296,54.3366,4600.0
2011-01-19 11:30:00,77.66,77.68,77.62,77.62,7000.0,54.3505,54.3645,54.3226,54.3226,7000.0
2011-01-19 12:00:00,77.68,77.69,77.64,77.65,13900.0,54.3645,54.3715,54.3366,54.3435,13900.0
2011-01-19 12:30:00,77.67,77.68,77.64,77.64,3200.0,54.3575,54.3645,54.3366,54.3366,3200.0
2011-01-19 13:00:00,77.67,77.69,77.66,77.69,15300.0,54.3575,54.3715,54.3505,54.3715,15300.0
2011-01-19 13:30:00,77.68,77.68,77.62,77.63,7000.0,54.3645,54.3645,54.3226,54.3296,7000.0
2011-01-19 14:00:00,77.7,77.7,77.63,77.64,18100.0,54.3785,54.3785,54.3296,54.3366,18100.0
2011-01-19 14:30:00,77.69,77.73,77.64,77.73,6000.0,54.3715,54.3995,54.3366,54.3995,6000.0
2011-01-19 15:00:00,77.73,77.73,77.66,77.7,4000.0,54.3995,54.3995,54.3505,54.3785,4000.0
2011-01-19 15:30:00,77.72,77.73,77.66,77.73,7200.0,54.3925,54.3995,54.3505,54.3995,7200.0
2011-01-20 09:30:00,77.65,77.65,77.56,77.61,46300.0,54.3435,54.3435,54.2806,54.3156,46300.0
2011-01-20 10:00:00,77.58,77.58,77.53,77.58,18500.0,54.2946,54.2946,54.2596,54.2946,18500.0
2011-01-20 10:30:00,77.55,77.58,77.55,77.58,2800.0,54.2736,54.2946,54.2736,54.2946,2800.0
2011-01-20 11:00:00,77.58,77.58,77.54,77.58,5300.0,54.2946,54.2946,54.2666,54.2946,5300.0
2011-01-20 11:30:00,77.59,77.59,77.54,77.54,3600.0,54.3016,54.3016,54.2666,54.2666,3600.0
2011-01-20 12:00:00,77.55,77.59,77.54,77.58,2400.0,54.2736,54.3016,54.2666,54.2946,2400.0
2011-01-20 12:30:00,77.59,77.59,77.55,77.56,23500.0,54.3016,54.3016,54.2736,54.2806,23500.0
2011-01-20 13:00:00,77.57,77.58,77.51,77.52,9200.0,54.2876,54.2946,54.2456,54.2526,9200.0
2011-01-20 13:30:00,77.53,77.54,77.52,77.52,13000.0,54.2596,54.2666,54.2526,54.2526,13000.0
2011-01-20 14:00:00,77.54,77.59,77.54,77.56,12300.0,54.2666,54.3016,54.2666,54.2806,12300.0
2011-01-20 14:30:00,77.55,77.6,77.54,77.54,13400.0,54.2736,54.3086,54.2666,54.2666,13400.0
2011-01-20 15:00:00,77.55,77.59,77.54,77.57,23200.0,54.2736,54.3016,54.2666,54.2876,23200.0
2011-01-20 15:30:00,77.56,77.6,77.52,77.6,11700.0,54.2806,54.3086,54.2526,54.3086,11700.0
2011-01-21 09:30:00,77.57,77.58,77.5,77.52,163000.0,54.2876,54.2946,54.2386,54.2526,163000.0
2011-01-21 10:00:00,77.52,77.6,77.52,77.58,11200.0,54.2526,54.3086,54.2526,54.2946,11200.0
2011-01-21 10:30:00,77.58,77.6,77.54,77.59,6000.0,54.2946,54.3086,54.2666,54.3016,6000.0
2011-01-21 11:00:00,77.59,77.6,77.5,77.6,9100.0,54.3016,54.3086,54.2386,54.3086,9100.0
2011-01-21 11:30:00,77.6,77.6,77.52,77.6,5800.0,54.3086,54.3086,54.2526,54.3086,5800.0
2011-01-21 12:00:00,77.6,77.6,77.55,77.6,4300.0,54.3086,54.3086,54.2736,54.3086,4300.0
2011-01-21 12:30:00,77.59,77.6,77.55,77.59,4300.0,54.3016,54.3086,54.2736,54.3016,4300.0
2011-01-21 13:00:00,77.58,77.59,77.52,77.59,1800.0,54.2946,54.3016,54.2526,54.3016,1800.0
2011-01-21 13:30:00,77.59,77.62,77.58,77.61,1900.0,54.3016,54.3226,54.2946,54.3156,1900.0
2011-01-21 14:00:00,77.62,77.62,77.56,77.6,9600.0,54.3226,54.3226,54.2806,54.3086,9600.0
2011-01-21 14:30:00,77.6,77.62,77.57,77.62,4800.0,54.3086,54.3226,54.2876,54.3226,4800.0
2011-01-21 15:00:00,77.62,77.62,77.58,77.62,12900.0,54.3226,54.3226,54.2946,54.3226,12900.0
2011-01-21 15:30:00,77.66,77.66,77.61,77.66,6500.0,54.3505,54.3505,54.3156,54.3505,6500.0
2011-01-24 09:30:00,77.67,77.67,77.53,77.62,41600.0,54.3575,54.3575,54.2596,54.3226,41600.0
2011-01-24 10:00:00,77.63,77.64,77.62,77.62,1100.0,54.3296,54.3366,54.3226,54.3226,1100.0
2011-01-24 10:30:00,77.63,77.69,77.63,77.64,98200.0,54.3296,54.3715,54.3296,54.3366,98200.0
2011-01-24 11:00:00,77.69,77.71,77.64,77.71,8000.0,54.3715,54.3855,54.3366,54.3855,8000.0
2011-01-24 11:30:00,77.71,77.71,77.65,77.71,4700.0,54.3855,54.3855,54.3435,54.3855,4700.0
2011-01-24 12:00:00,77.67,77.7,77.64,77.64,4600.0,54.3575,54.3785,54.3366,54.3366,4600.0
2011-01-24 12:30:00,77.7,77.72,77.66,77.7,4600.0,54.3785,54.3925,54.3505,54.3785,4600.0
2011-01-24 13:00:00,77.72,77.72,77.67,77.71,4000.0,54.3925,54.3925,54.3575,54.3855,4000.0
2011-01-24 13:30:00,77.72,77.72,77.65,77.66,10700.0,54.3925,54.3925,54.3435,54.3505,10700.0
2011-01-24 14:00:00,77.72,77.72,77.65,77.65,7400.0,54.3925,54.3925,54.3435,54.3435,7400.0
2011-01-24 14:30:00,77.72,77.72,77.65,77.66,9200.0,54.3925,54.3925,54.3435,54.3505,9200.0
2011-01-24 15:00:00,77.65,77.71,77.63,77.64,7500.0,54.3435,54.3855,54.3296,54.3366,7500.0
2011-01-24 15:30:00,77.65,77.72,77.63,77.72,6000.0,54.3435,54.3925,54.3296,54.3925,6000.0
2011-01-25 09:30:00,77.65,77.67,77.62,77.65,119600.0,54.3435,54.3575,54.3226,54.3435,119600.0
2011-01-25 10:00:00,77.7,77.7,77.65,77.66,700.0,54.3785,54.3785,54.3435,54.3505,700.0
2011-01-25 10:30:00,77.65,77.68,77.64,77.68,1700.0,54.3435,54.3645,54.3366,54.3645,1700.0
2011-01-25 11:00:00,77.66,77.68,77.62,77.64,2500.0,54.3505,54.3645,54.3226,54.3366,2500.0
2011-01-25 11:30:00,77.64,77.69,77.64,77.66,11500.0,54.3366,54.3715,54.3366,54.3505,11500.0
2011-01-25 12:00:00,77.64,77.71,77.64,77.71,5800.0,54.3366,54.3855,54.3366,54.3855,5800.0
2011-01-25 12:30:00,77.66,77.71,77.66,77.69,5200.0,54.3505,54.3855,54.3505,54.3715,5200.0
2011-01-25 13:00:00,77.67,77.72,77.67,77.72,5000.0,54.3575,54.3925,54.3575,54.3925,5000.0
2011-01-25 13:30:00,77.73,77.77,77.72,77.73,9300.0,54.3995,54.4275,54.3925,54.3995,9300.0
2011-01-25 14:00:00,77.76,77.76,77.71,77.76,7900.0,54.4205,54.4205,54.3855,54.4205,7900.0
2011-01-25 14:30:00,77.75,77.76,77.71,77.74,7200.0,54.4135,54.4205,54.3855,54.4065,7200.0
2011-01-25 15:00:00,77.75,77.77,77.72,77.77,11900.0,54.4135,54.4275,54.3925,54.4275,11900.0
2011-01-25 15:30:00,77.77,77.8,77.73,77.77,16900.0,54.4275,54.4485,54.3995,54.4275,16900.0
2011-01-26 09:30:00,77.72,77.72,77.66,77.7,4600.0,54.3925,54.3925,54.3505,54.3785,4600.0
2011-01-26 10:00:00,77.64,77.7,77.63,77.67,6200.0,54.3366,54.3785,54.3296,54.3575,6200.0
2011-01-26 10:30:00,77.68,77.71,77.64,77.65,4000.0,54.3645,54.3855,54.3366,54.3435,4000.0
2011-01-26 11:00:00,77.64,77.65,77.63,77.64,19400.0,54.3366,54.3435,54.3296,54.3366,19400.0
2011-01-26 11:30:00,77.64,77.68,77.63,77.63,8100.0,54.3366,54.3645,54.3296,54.3296,8100.0
2011-01-26 12:00:00,77.63,77.64,77.61,77.64,6200.0,54.3296,54.3366,54.3156,54.3366,6200.0
2011-01-26 12:30:00,77.63,77.65,77.61,77.64,5100.0,54.3296,54.3435,54.3156,54.3366,5100.0
2011-01-26 13:00:00,77.66,77.71,77.64,77.64,2100.0,54.3505,54.3855,54.3366,54.3366,2100.0
2011-01-26 13:30:00,77.69,77.7,77.64,77.68,15200.0,54.3715,54.3785,54.3366,54.3645,15200.0
2011-01-26 14:00:00,77.64,77.7,77.64,77.68,16100.0,54.3366,54.3785,54.3366,54.3645,16100.0
2011-01-26 14:30:00,77.68,77.68,77.64,77.67,5000.0,54.3645,54.3645,54.3366,54.3575,5000.0
2011-01-26 15:00:00,77.68,77.69,77.64,77.69,9300.0,54.3645,54.3715,54.3366,54.3715,9300.0
2011-01-26 15:30:00,77.69,77.69,77.68,77.69,8700.0,54.3715,54.3715,54.3645,54.3715,8700.0
2011-01-27 09:30:00,77.77,77.77,77.69,77.74,6300.0,54.4275,54.4275,54.3715,54.4065,6300.0
2011-01-27 10:00:00,77.73,77.75,77.7,77.72,1900.0,54.3995,54.4135,54.3785,54.3925,1900.0
2011-01-27 10:30:00,77.7,77.71,77.6,77.64,35800.0,54.3785,54.3855,54.3086,54.3366,35800.0
2011-01-27 11:00:00,77.66,77.7,77.65,77.68,16400.0,54.3505,54.3785,54.3435,54.3645,16400.0
2011-01-27 11:30:00,77.7,77.71,77.65,77.71,8400.0,54.3785,54.3855,54.3435,54.3855,8400.0
2011-01-27 12:00:00,77.71,77.74,77.71,77.74,41500.0,54.3855,54.4065,54.3855,54.4065,41500.0
2011-01-27 12:30:00,77.72,77.75,77.72,77.75,8200.0,54.3925,54.4135,54.3925,54.4135,8200.0
2011-01-27 13:00:00,77.75,77.75,77.73,77.74,5000.0,54.4135,54.4135,54.3995,54.4065,5000.0
2011-01-27 13:30:00,77.75,77.77,77.72,77.77,4100.0,54.4135,54.4275,54.3925,54.4275,4100.0
2011-01-27 14:00:00,77.77,77.81,77.74,77.81,18000.0,54.4275,54.4555,54.4065,54.4555,18000.0
2011-01-27 14:30:00,77.81,77.81,77.73,77.78,6000.0,54.4555,54.4555,54.3995,54.4345,6000.0
2011-01-27 15:00:00,77.78,77.81,77.74,77.79,14300.0,54.4345,54.4555,54.4065,54.4415,14300.0
2011-01-27 15:30:00,77.8,77.81,77.77,77.81,11900.0,54.4485,54.4555,54.4275,54.4555,11900.0
2011-01-28 09:30:00,77.77,77.77,77.71,77.74,9100.0,54.4275,54.4275,54.3855,54.4065,9100.0
2011-01-28 10:00:00,77.77,77.8,77.77,77.77,19900.0,54.4275,54.4485,54.4275,54.4275,19900.0
2011-01-28 10:30:00,77.8,77.81,77.77,77.8,4500.0,54.4485,54.4555,54.4275,54.4485,4500.0
2011-01-28 11:00:00,77.78,77.86,77.77,77.82,8100.0,54.4345,54.4905,54.4275,54.4625,8100.0
2011-01-28 11:30:00,77.86,77.9,77.85,77.86,9000.0,54.4905,54.5185,54.4835,54.4905,9000.0
2011-01-28 12:00:00,77.88,77.89,77.85,77.88,4700.0,54.5045,54.5115,54.4835,54.5045,4700.0
2011-01-28 12:30:00,77.88,77.89,77.84,77.84,6400.0,54.5045,54.5115,54.4765,54.4765,6400.0
2011-01-28 13:00:00,77.84,77.9,77.84,77.89,4000.0,54.4765,54.5185,54.4765,54.5115,4000.0
2011-01-28 13:30:00,77.9,77.91,77.88,77.9,6800.0,54.5185,54.5255,54.5045,54.5185,6800.0
2011-01-28 14:00:00,77.89,77.9,77.82,77.84,5900.0,54.5115,54.5185,54.4625,54.4765,5900.0
2011-01-28 14:30:00,77.85,77.89,77.84,77.86,3400.0,54.4835,54.5115,54.4765,54.4905,3400.0
2011-01-28 15:00:00,77.89,77.89,77.85,77.89,22500.0,54.5115,54.5115,54.4835,54.5115,22500.0
2011-01-28 15:30:00,77.88,77.89,77.84,77.85,3000.0,54.5045,54.5115,54.4765,54.4835,3000.0
2011-01-31 09:30:00,77.78,77.79,77.75,77.79,3900.0,54.5354,54.5424,54.5144,54.5424,3900.0
2011-01-31 10:00:00,77.72,77.8,77.72,77.79,3600.0,54.4933,54.5494,54.4933,54.5424,3600.0
2011-01-31 10:30:00,77.8,77.81,77.76,77.81,6400.0,54.5494,54.5564,54.5214,54.5564,6400.0
2011-01-31 11:00:00,77.81,77.81,77.76,77.78,1300.0,54.5564,54.5564,54.5214,54.5354,1300.0
2011-01-31 11:30:00,77.77,77.82,77.76,77.82,1800.0,54.5284,54.5634,54.5214,54.5634,1800.0
2011-01-31 12:00:00,77.82,77.82,77.77,77.78,1800.0,54.5634,54.5634,54.5284,54.5354,1800.0
2011-01-31 12:30:00,77.77,77.77,77.73,77.77,3400.0,54.5284,54.5284,54.5003,54.5284,3400.0
2011-01-31 13:00:00,77.77,77.77,77.74,77.74,3100.0,54.5284,54.5284,54.5074,54.5074,3100.0
2011-01-31 13:30:00,77.74,77.77,77.71,77.74,1500.0,54.5074,54.5284,54.4863,54.5074,1500.0
2011-01-31 14:00:00,77.72,77.77,77.72,77.77,4000.0,54.4933,54.5284,54.4933,54.5284,4000.0
2011-01-31 14:30:00,77.77,77.77,77.71,77.75,5300.0,54.5284,54.5284,54.4863,54.5144,5300.0
2011-01-31 15:00:00,77.75,77.75,77.72,77.74,3400.0,54.5144,54.5144,54.4933,54.5074,3400.0
2011-01-31 15:30:00,77.74,77.77,77.71,77.71,11700.0,54.5074,54.5284,54.4863,54.4863,11700.0
2011-02-01 09:30:00,77.68,77.68,77.6,77.62,7700.0,54.4653,54.4653,54.4092,54.4232,7700.0
2011-02-01 10:00:00,77.63,77.63,77.61,77.63,1500.0,54.4302,54.4302,54.4162,54.4302,1500.0
2011-02-01 10:30:00,77.61,77.62,77.6,77.61,12700.0,54.4162,54.4232,54.4092,54.4162,12700.0
2011-02-01 11:00:00,77.61,77.61,77.58,77.58,7300.0,54.4162,54.4162,54.3952,54.3952,7300.0
2011-02-01 11:30:00,77.59,77.63,77.59,77.63,4600.0,54.4022,54.4302,54.4022,54.4302,4600.0
2011-02-01 12:00:00,77.63,77.65,77.61,77.65,2900.0,54.4302,54.4442,54.4162,54.4442,2900.0
2011-02-01 12:30:00,77.64,77.66,77.62,77.65,2700.0,54.4372,54.4513,54.4232,54.4442,2700.0
2011-02-01 13:00:00,77.64,77.67,77.64,77.66,29900.0,54.4372,54.4583,54.4372,54.4513,29900.0
2011-02-01 13:30:00,77.65,77.67,77.64,77.67,15700.0,54.4442,54.4583,54.4372,54.4583,15700.0
2011-02-01 14:00:00,77.7,77.71,77.67,77.7,11000.0,54.4793,54.4863,54.4583,54.4793,11000.0
2011-02-01 14:30:00,77.7,77.71,77.66,77.71,87000.0,54.4793,54.4863,54.4513,54.4863,87000.0
2011-02-01 15:00:00,77.63,77.69,77.63,77.63,5400.0,54.4302,54.4723,54.4302,54.4302,5400.0
2011-02-01 15:30:00,77.69,77.69,77.62,77.68,8900.0,54.4723,54.4723,54.4232,54.4653,8900.0
2011-02-02 09:30:00,77.68,77.68,77.59,77.65,5200.0,54.4653,54.4653,54.4022,54.4442,5200.0
2011-02-02 10:00:00,77.67,77.67,77.64,77.64,6800.0,54.4583,54.4583,54.4372,54.4372,6800.0
2011-02-02 10:30:00,77.65,77.65,77.59,77.59,22200.0,54.4442,54.4442,54.4022,54.4022,22200.0
2011-02-02 11:00:00,77.59,77.59,77.57,77.59,4300.0,54.4022,54.4022,54.3882,54.4022,4300.0
2011-02-02 11:30:00,77.58,77.59,77.51,77.52,4200.0,54.3952,54.4022,54.3461,54.3531,4200.0
2011-02-02 12:00:00,77.53,77.56,77.52,77.52,3300.0,54.3601,54.3811,54.3531,54.3531,3300.0
2011-02-02 12:30:00,77.56,77.57,77.55,77.56,4500.0,54.3811,54.3882,54.3741,54.3811,4500.0
2011-02-02 13:00:00,77.56,77.57,77.54,77.55,800.0,54.3811,54.3882,54.3671,54.3741,800.0
2011-02-02 13:30:00,77.54,77.54,77.51,77.51,17200.0,54.3671,54.3671,54.3461,54.3461,17200.0
2011-02-02 14:00:00,77.54,77.56,77.51,77.52,11300.0,54.3671,54.3811,54.3461,54.3531,11300.0
2011-02-02 14:30:00,77.55,77.56,77.51,77.55,12000.0,54.3741,54.3811,54.3461,54.3741,12000.0
2011-02-02 15:00:00,77.52,77.56,77.52,77.56,5100.0,54.3531,54.3811,54.3531,54.3811,5100.0
2011-02-02 15:30:00,77.56,77.56,77.52,77.52,2000.0,54.3811,54.3811,54.3531,54.3531,2000.0
2011-02-03 09:30:00,77.47,77.47,77.41,77.44,25800.0,54.318,54.318,54.276,54.297,25800.0
2011-02-03 10:00:00,77.4,77.45,77.4,77.45,8300.0,54.269,54.304,54.269,54.304,8300.0
2011-02-03 10:30:00,77.46,77.46,77.43,77.46,17900.0,54.311,54.311,54.29,54.311,17900.0
2011-02-03 11:00:00,77.45,77.48,77.44,77.45,3300.0,54.304,54.3251,54.297,54.304,3300.0
2011-02-03 11:30:00,77.44,77.46,77.43,77.46,2500.0,54.297,54.311,54.29,54.311,2500.0
2011-02-03 12:00:00,77.45,77.45,77.43,77.45,1000.0,54.304,54.304,54.29,54.304,1000.0
2011-02-03 12:30:00,77.46,77.47,77.44,77.46,2400.0,54.311,54.318,54.297,54.311,2400.0
2011-02-03 13:00:00,77.48,77.49,77.47,77.47,2100.0,54.3251,54.3321,54.318,54.318,2100.0
2011-02-03 13:30:00,77.47,77.5,77.46,77.47,11700.0,54.318,54.3391,54.311,54.318,11700.0
2011-02-03 14:00:00,77.47,77.48,77.44,77.46,27700.0,54.318,54.3251,54.297,54.311,27700.0
2011-02-03 14:30:00,77.46,77.46,77.43,77.46,22300.0,54.311,54.311,54.29,54.311,22300.0
2011-02-03 15:00:00,77.46,77.49,77.43,77.43,12000.0,54.311,54.3321,54.29,54.29,12000.0
2011-02-03 15:30:00,77.43,77.46,77.41,77.45,16400.0,54.29,54.311,54.276,54.304,16400.0
2011-02-04 09:30:00,77.42,77.42,77.32,77.39,12200.0,54.283,54.283,54.2129,54.262,12200.0
2011-02-04 10:00:00,77.39,77.39,77.32,77.32,8100.0,54.262,54.262,54.2129,54.2129,8100.0
2011-02-04 10:30:00,77.33,77.33,77.3,77.33,5300.0,54.2199,54.2199,54.1988,54.2199,5300.0
2011-02-04 11:00:00,77.27,77.32,77.27,77.32,3800.0,54.1778,54.2129,54.1778,54.2129,3800.0
2011-02-04 11:30:00,77.31,77.33,77.28,77.3,3700.0,54.2059,54.2199,54.1848,54.1988,3700.0
2011-02-04 12:00:00,77.27,77.31,77.27,77.3,4700.0,54.1778,54.2059,54.1778,54.1988,4700.0
2011-02-04 12:30:00,77.28,77.3,77.27,77.27,4400.0,54.1848,54.1988,54.1778,54.1778,4400.0
2011-02-04 13:00:00,77.28,77.3,77.27,77.3,4100.0,54.1848,54.1988,54.1778,54.1988,4100.0
2011-02-04 13:30:00,77.3,77.3,77.29,77.3,700.0,54.1988,54.1988,54.1918,54.1988,700.0
2011-02-04 14:00:00,77.29,77.35,77.28,77.35,202700.0,54.1918,54.2339,54.1848,54.2339,202700.0
2011-02-04 14:30:00,77.35,77.35,77.29,77.32,4300.0,54.2339,54.2339,54.1918,54.2129,4300.0
2011-02-04 15:00:00,77.32,77.32,77.31,77.31,1500.0,54.2129,54.2129,54.2059,54.2059,1500.0
2011-02-04 15:30:00,77.32,77.34,77.29,77.31,6800.0,54.2129,54.2269,54.1918,54.2059,6800.0
2011-02-07 09:30:00,77.31,77.31,77.17,77.25,34300.0,54.2059,54.2059,54.1077,54.1638,34300.0
2011-02-07 10:00:00,77.27,77.27,77.17,77.19,2900.0,54.1778,54.1778,54.1077,54.1217,2900.0
2011-02-07 10:30:00,77.22,77.29,77.18,77.29,8600.0,54.1428,54.1918,54.1147,54.1918,8600.0
2011-02-07 11:00:00,77.29,77.3,77.24,77.28,12100.0,54.1918,54.1988,54.1568,54.1848,12100.0
2011-02-07 11:30:00,77.29,77.29,77.19,77.24,12300.0,54.1918,54.1918,54.1217,54.1568,12300.0
2011-02-07 12:00:00,77.25,77.3,77.21,77.29,6200.0,54.1638,54.1988,54.1357,54.1918,6200.0
2011-02-07 12:30:00,77.3,77.3,77.23,77.25,10100.0,54.1988,54.1988,54.1498,54.1638,10100.0
2011-02-07 13:00:00,77.25,77.33,77.25,77.32,1700.0,54.1638,54.2199,54.1638,54.2129,1700.0
2011-02-07 13:30:00,77.26,77.36,77.24,77.36,10400.0,54.1708,54.2409,54.1568,54.2409,10400.0
2011-02-07 14:00:00,77.36,77.37,77.28,77.3,8300.0,54.2409,54.2479,54.1848,54.1988,8300.0
2011-02-07 14:30:00,77.28,77.39,77.28,77.37,30000.0,54.1848,54.262,54.1848,54.2479,30000.0
2011-02-07 15:00:00,77.39,77.4,77.32,77.34,11200.0,54.262,54.269,54.2129,54.2269,11200.0
2011-02-07 15:30:00,77.39,77.39,77.32,77.37,20500.0,54.262,54.262,54.2129,54.2479,20500.0
2011-02-08 09:30:00,77.32,77.37,77.27,77.3,4300.0,54.2129,54.2479,54.1778,54.1988,4300.0
2011-02-08 10:00:00,77.3,77.32,77.29,77.31,5700.0,54.1988,54.2129,54.1918,54.2059,5700.0
2011-02-08 10:30:00,77.3,77.31,77.23,77.23,8400.0,54.1988,54.2059,54.1498,54.1498,8400.0
2011-02-08 11:00:00,77.28,77.28,77.23,77.23,9900.0,54.1848,54.1848,54.1498,54.1498,9900.0
2011-02-08 11:30:00,77.23,77.27,77.22,77.27,3600.0,54.1498,54.1778,54.1428,54.1778,3600.0
2011-02-08 12:00:00,77.27,77.31,77.24,77.3,17000.0,54.1778,54.2059,54.1568,54.1988,17000.0
2011-02-08 12:30:00,77.31,77.31,77.3,77.31,1400.0,54.2059,54.2059,54.1988,54.2059,1400.0
2011-02-08 13:00:00,77.24,77.28,77.21,77.21,15800.0,54.1568,54.1848,54.1357,54.1357,15800.0
2011-02-08 13:30:00,77.25,77.26,77.2,77.2,7400.0,54.1638,54.1708,54.1287,54.1287,7400.0
2011-02-08 14:00:00,77.24,77.26,77.2,77.26,4700.0,54.1568,54.1708,54.1287,54.1708,4700.0
2011-02-08 14:30:00,77.23,77.25,77.17,77.21,7800.0,54.1498,54.1638,54.1077,54.1357,7800.0
2011-02-08 15:00:00,77.21,77.21,77.13,77.18,8000.0,54.1357,54.1357,54.0797,54.1147,8000.0
2011-02-08 15:30:00,77.21,77.23,77.17,77.22,28300.0,54.1357,54.1498,54.1077,54.1428,28300.0
2011-02-09 09:30:00,77.26,77.26,77.15,77.24,7300.0,54.1708,54.1708,54.0937,54.1568,7300.0
2011-02-09 10:00:00,77.18,77.22,77.15,77.15,5500.0,54.1147,54.1428,54.0937,54.0937,5500.0
2011-02-09 10:30:00,77.15,77.24,77.15,77.23,6700.0,54.0937,54.1568,54.0937,54.1498,6700.0
2011-02-09 11:00:00,77.23,77.25,77.16,77.24,199700.0,54.1498,54.1638,54.1007,54.1568,199700.0
2011-02-09 11:30:00,77.24,77.24,77.16,77.18,37500.0,54.1568,54.1568,54.1007,54.1147,37500.0
2011-02-09 12:00:00,77.2,77.25,77.18,77.21,5700.0,54.1287,54.1638,54.1147,54.1357,5700.0
2011-02-09 12:30:00,77.25,77.28,77.23,77.23,4700.0,54.1638,54.1848,54.1498,54.1498,4700.0
2011-02-09 13:00:00,77.23,77.3,77.23,77.26,27900.0,54.1498,54.1988,54.1498,54.1708,27900.0
2011-02-09 13:30:00,77.32,77.33,77.27,77.32,7600.0,54.2129,54.2199,54.1778,54.2129,7600.0
2011-02-09 14:00:00,77.33,77.35,77.27,77.35,24300.0,54.2199,54.2339,54.1778,54.2339,24300.0
2011-02-09 14:30:00,77.32,77.37,77.31,77.36,9400.0,54.2129,54.2479,54.2059,54.2409,9400.0
2011-02-09 15:00:00,77.32,77.36,77.28,77.3,15100.0,54.2129,54.2409,54.1848,54.1988,15100.0
2011-02-09 15:30:00,77.31,77.31,77.28,77.28,11200.0,54.2059,54.2059,54.1848,54.1848,11200.0
2011-02-10 09:30:00,77.31,77.31,77.22,77.3,21400.0,54.2059,54.2059,54.1428,54.1988,21400.0
2011-02-10 10:00:00,77.25,77.29,77.25,77.25,10200.0,54.1638,54.1918,54.1638,54.1638,10200.0
2011-02-10 10:30:00,77.27,77.27,77.2,77.23,7000.0,54.1778,54.1778,54.1287,54.1498,7000.0
2011-02-10 11:00:00,77.23,77.24,77.22,77.23,8200.0,54.1498,54.1568,54.1428,54.1498,8200.0
2011-02-10 11:30:00,77.23,77.24,77.22,77.22,2000.0,54.1498,54.1568,54.1428,54.1428,2000.0
2011-02-10 12:00:00,77.24,77.26,77.24,77.26,400.0,54.1568,54.1708,54.1568,54.1708,400.0
2011-02-10 12:30:00,77.27,77.27,77.26,77.26,1400.0,54.1778,54.1778,54.1708,54.1708,1400.0
2011-02-10 13:00:00,77.24,77.28,77.22,77.28,12300.0,54.1568,54.1848,54.1428,54.1848,12300.0
2011-02-10 13:30:00,77.3,77.33,77.26,77.33,20600.0,54.1988,54.2199,54.1708,54.2199,20600.0
2011-02-10 14:00:00,77.32,77.32,77.24,77.24,27800.0,54.2129,54.2129,54.1568,54.1568,27800.0
2011-02-10 14:30:00,77.27,77.28,77.21,77.25,52400.0,54.1778,54.1848,54.1357,54.1638,52400.0
2011-02-10 15:00:00,77.22,77.28,77.22,77.23,69100.0,54.1428,54.1848,54.1428,54.1498,69100.0
2011-02-10 15:30:00,77.24,77.29,77.23,77.27,38300.0,54.1568,54.1918,54.1498,54.1778,38300.0
2011-02-11 09:30:00,77.15,77.31,77.15,77.2,17200.0,54.0937,54.2059,54.0937,54.1287,17200.0
2011-02-11 10:00:00,77.21,77.29,77.21,77.29,17300.0,54.1357,54.1918,54.1357,54.1918,17300.0
2011-02-11 10:30:00,77.28,77.29,77.25,77.29,2900.0,54.1848,54.1918,54.1638,54.1918,2900.0
2011-02-11 11:00:00,77.25,77.29,77.25,77.27,6200.0,54.1638,54.1918,54.1638,54.1778,6200.0
2011-02-11 11:30:00,77.28,77.28,77.26,77.28,5800.0,54.1848,54.1848,54.1708,54.1848,5800.0
2011-02-11 12:00:00,77.27,77.29,77.25,77.26,19800.0,54.1778,54.1918,54.1638,54.1708,19800.0
2011-02-11 12:30:00,77.25,77.28,77.22,77.22,35500.0,54.1638,54.1848,54.1428,54.1428,35500.0
2011-02-11 13:00:00,77.24,77.24,77.21,77.24,9800.0,54.1568,54.1568,54.1357,54.1568,9800.0
2011-02-11 13:30:00,77.24,77.24,77.22,77.24,3000.0,54.1568,54.1568,54.1428,54.1568,3000.0
2011-02-11 14:00:00,77.22,77.24,77.22,77.24,12400.0,54.1428,54.1568,54.1428,54.1568,12400.0
2011-02-11 14:30:00,77.24,77.25,77.22,77.25,8300.0,54.1568,54.1638,54.1428,54.1638,8300.0
2011-02-11 15:00:00,77.25,77.25,77.22,77.25,21200.0,54.1638,54.1638,54.1428,54.1638,21200.0
2011-02-11 15:30:00,77.26,77.28,77.25,77.28,47400.0,54.1708,54.1848,54.1638,54.1848,47400.0
2011-02-14 09:30:00,77.16,77.2,77.15,77.16,18400.0,54.1007,54.1287,54.0937,54.1007,18400.0
2011-02-14 10:00:00,77.15,77.21,77.15,77.2,2600.0,54.0937,54.1357,54.0937,54.1287,2600.0
2011-02-14 10:30:00,77.2,77.2,77.17,77.2,4400.0,54.1287,54.1287,54.1077,54.1287,4400.0
2011-02-14 11:00:00,77.2,77.2,77.2,77.2,800.0,54.1287,54.1287,54.1287,54.1287,800.0
2011-02-14 11:30:00,77.2,77.24,77.2,77.21,11900.0,54.1287,54.1568,54.1287,54.1357,11900.0
2011-02-14 12:00:00,77.25,77.25,77.24,77.25,2900.0,54.1638,54.1638,54.1568,54.1638,2900.0
2011-02-14 12:30:00,77.28,77.28,77.27,77.27,4700.0,54.1848,54.1848,54.1778,54.1778,4700.0
2011-02-14 13:00:00,77.28,77.28,77.26,77.27,3600.0,54.1848,54.1848,54.1708,54.1778,3600.0
2011-02-14 13:30:00,77.28,77.29,77.26,77.27,9200.0,54.1848,54.1918,54.1708,54.1778,9200.0
2011-02-14 14:00:00,77.27,77.3,77.27,77.27,7300.0,54.1778,54.1988,54.1778,54.1778,7300.0
2011-02-14 14:30:00,77.29,77.3,77.27,77.29,6200.0,54.1918,54.1988,54.1778,54.1918,6200.0
2011-02-14 15:00:00,77.27,77.3,77.27,77.28,6600.0,54.1778,54.1988,54.1778,54.1848,6600.0
2011-02-14 15:30:00,77.29,77.29,77.15,77.15,38300.0,54.1918,54.1918,54.0937,54.0937,38300.0
2011-02-15 09:30:00,77.31,77.31,77.19,77.2,5200.0,54.2059,54.2059,54.1217,54.1287,5200.0
2011-02-15 10:00:00,77.23,77.26,77.18,77.25,2100.0,54.1498,54.1708,54.1147,54.1638,2100.0
2011-02-15 10:30:00,77.22,77.28,77.22,77.25,2900.0,54.1428,54.1848,54.1428,54.1638,2900.0
2011-02-15 11:00:00,77.27,77.28,77.25,77.27,10800.0,54.1778,54.1848,54.1638,54.1778,10800.0
2011-02-15 11:30:00,77.28,77.28,77.22,77.24,1600.0,54.1848,54.1848,54.1428,54.1568,1600.0
2011-02-15 12:00:00,77.25,77.29,77.25,77.26,8600.0,54.1638,54.1918,54.1638,54.1708,8600.0
2011-02-15 12:30:00,77.29,77.3,77.25,77.3,4600.0,54.1918,54.1988,54.1638,54.1988,4600.0
2011-02-15 13:00:00,77.3,77.3,77.24,77.27,12200.0,54.1988,54.1988,54.1568,54.1778,12200.0
2011-02-15 13:30:00,77.27,77.3,77.23,77.27,2800.0,54.1778,54.1988,54.1498,54.1778,2800.0
2011-02-15 14:00:00,77.27,77.28,77.27,77.28,2000.0,54.1778,54.1848,54.1778,54.1848,2000.0
2011-02-15 14:30:00,77.26,77.29,77.26,77.29,10000.0,54.1708,54.1918,54.1708,54.1918,10000.0
2011-02-15 15:00:00,77.3,77.3,77.27,77.3,2600.0,54.1988,54.1988,54.1778,54.1988,2600.0
2011-02-15 15:30:00,77.3,77.32,77.28,77.3,6700.0,54.1988,54.2129,54.1848,54.1988,6700.0
2011-02-16 09:30:00,77.25,77.28,77.2,77.25,9900.0,54.1638,54.1848,54.1287,54.1638,9900.0
2011-02-16 10:00:00,77.24,77.24,77.22,77.22,1400.0,54.1568,54.1568,54.1428,54.1428,1400.0
2011-02-16 10:30:00,77.22,77.22,77.2,77.21,3100.0,54.1428,54.1428,54.1287,54.1357,3100.0
2011-02-16 11:00:00,77.21,77.23,77.18,77.23,7500.0,54.1357,54.1498,54.1147,54.1498,7500.0
2011-02-16 11:30:00,77.24,77.28,77.23,77.28,1400.0,54.1568,54.1848,54.1498,54.1848,1400.0
2011-02-16 12:00:00,77.28,77.32,77.27,77.32,4400.0,54.1848,54.2129,54.1778,54.2129,4400.0
2011-02-16 12:30:00,77.31,77.32,77.26,77.29,6000.0,54.2059,54.2129,54.1708,54.1918,6000.0
2011-02-16 13:00:00,77.28,77.29,77.25,77.29,5700.0,54.1848,54.1918,54.1638,54.1918,5700.0
2011-02-16 13:30:00,77.29,77.3,77.27,77.28,2400.0,54.1918,54.1988,54.1778,54.1848,2400.0
2011-02-16 14:00:00,77.28,77.28,77.22,77.27,9500.0,54.1848,54.1848,54.1428,54.1778,9500.0
2011-02-16 14:30:00,77.27,77.29,77.25,77.29,3900.0,54.1778,54.1918,54.1638,54.1918,3900.0
2011-02-16 15:00:00,77.3,77.31,77.27,77.27,6600.0,54.1988,54.2059,54.1778,54.1778,6600.0
2011-02-16 15:30:00,77.28,77.32,77.27,77.31,5300.0,54.1848,54.2129,54.1778,54.2059,5300.0
2011-02-17 09:30:00,77.32,77.39,77.32,77.39,9900.0,54.2129,54.262,54.2129,54.262,9900.0
2011-02-17 10:00:00,77.36,77.43,77.36,77.43,9700.0,54.2409,54.29,54.2409,54.29,9700.0
2011-02-17 10:30:00,77.43,77.43,77.4,77.43,3700.0,54.29,54.29,54.269,54.29,3700.0
2011-02-17 11:00:00,77.42,77.44,77.39,77.42,5600.0,54.283,54.297,54.262,54.283,5600.0
2011-02-17 11:30:00,77.42,77.44,77.39,77.43,2100.0,54.283,54.297,54.262,54.29,2100.0
2011-02-17 12:00:00,77.4,77.45,77.4,77.45,2200.0,54.269,54.304,54.269,54.304,2200.0
2011-02-17 12:30:00,77.43,77.46,77.43,77.45,3000.0,54.29,54.311,54.29,54.304,3000.0
2011-02-17 13:00:00,77.44,77.44,77.42,77.44,3600.0,54.297,54.297,54.283,54.297,3600.0
2011-02-17 13:30:00,77.44,77.46,77.41,77.41,23000.0,54.297,54.311,54.276,54.276,23000.0
2011-02-17 14:00:00,77.42,77.42,77.41,77.42,5800.0,54.283,54.283,54.276,54.283,5800.0
2011-02-17 14:30:00,77.42,77.43,77.4,77.4,3500.0,54.283,54.29,54.269,54.269,3500.0
2011-02-17 15:00:00,77.41,77.46,77.41,77.45,8700.0,54.276,54.311,54.276,54.304,8700.0
2011-02-17 15:30:00,77.46,77.47,77.43,77.47,21400.0,54.311,54.318,54.29,54.318,21400.0
2011-02-18 09:30:00,77.49,77.49,77.38,77.4,10200.0,54.3321,54.3321,54.2549,54.269,10200.0
2011-02-18 10:00:00,77.39,77.39,77.36,77.36,4700.0,54.262,54.262,54.2409,54.2409,4700.0
2011-02-18 10:30:00,77.38,77.38,77.37,77.38,2600.0,54.2549,54.2549,54.2479,54.2549,2600.0
2011-02-18 11:00:00,77.37,77.38,77.36,77.37,10500.0,54.2479,54.2549,54.2409,54.2479,10500.0
2011-02-18 11:30:00,77.37,77.39,77.37,77.39,5000.0,54.2479,54.262,54.2479,54.262,5000.0
2011-02-18 12:00:00,77.4,77.45,77.4,77.43,4900.0,54.269,54.304,54.269,54.29,4900.0
2011-02-18 12:30:00,77.43,77.44,77.43,77.43,13900.0,54.29,54.297,54.29,54.29,13900.0
2011-02-18 13:00:00,77.44,77.45,77.43,77.45,2000.0,54.297,54.304,54.29,54.304,2000.0
2011-02-18 13:30:00,77.43,77.46,77.43,77.46,5600.0,54.29,54.311,54.29,54.311,5600.0
2011-02-18 14:00:00,77.46,77.48,77.44,77.46,17400.0,54.311,54.3251,54.297,54.311,17400.0
2011-02-18 14:30:00,77.48,77.48,77.45,77.45,19400.0,54.3251,54.3251,54.304,54.304,19400.0
2011-02-18 15:00:00,77.47,77.47,77.45,77.46,5000.0,54.318,54.318,54.304,54.311,5000.0
2011-02-18 15:30:00,77.46,77.5,77.46,77.5,6400.0,54.311,54.3391,54.311,54.3391,6400.0
2011-02-22 09:30:00,77.67,77.67,77.48,77.53,15100.0,54.4583,54.4583,54.3251,54.3601,15100.0
2011-02-22 10:00:00,77.52,77.54,77.52,77.54,5900.0,54.3531,54.3671,54.3531,54.3671,5900.0
2011-02-22 10:30:00,77.54,77.57,77.52,77.55,15200.0,54.3671,54.3882,54.3531,54.3741,15200.0
2011-02-22 11:00:00,77.53,77.58,77.53,77.56,3800.0,54.3601,54.3952,54.3601,54.3811,3800.0
2011-02-22 11:30:00,77.55,77.57,77.55,77.56,7500.0,54.3741,54.3882,54.3741,54.3811,7500.0
2011-02-22 12:00:00,77.55,77.57,77.54,77.55,17700.0,54.3741,54.3882,54.3671,54.3741,17700.0
2011-02-22 12:30:00,77.57,77.58,77.55,77.56,2900.0,54.3882,54.3952,54.3741,54.3811,2900.0
2011-02-22 13:00:00,77.56,77.58,77.53,77.57,1500.0,54.3811,54.3952,54.3601,54.3882,1500.0
2011-02-22 13:30:00,77.56,77.6,77.55,77.59,2600.0,54.3811,54.4092,54.3741,54.4022,2600.0
2011-02-22 14:00:00,77.56,77.6,77.54,77.56,5000.0,54.3811,54.4092,54.3671,54.3811,5000.0
2011-02-22 14:30:00,77.59,77.6,77.56,77.56,4800.0,54.4022,54.4092,54.3811,54.3811,4800.0
2011-02-22 15:00:00,77.59,77.59,77.55,77.57,6000.0,54.4022,54.4022,54.3741,54.3882,6000.0
2011-02-22 15:30:00,77.58,77.61,77.54,77.61,7500.0,54.3952,54.4162,54.3671,54.4162,7500.0
2011-02-23 09:30:00,77.59,77.73,77.58,77.73,2800.0,54.4022,54.5003,54.3952,54.5003,2800.0
2011-02-23 10:00:00,77.65,77.65,77.6,77.65,22400.0,54.4442,54.4442,54.4092,54.4442,22400.0
2011-02-23 10:30:00,77.64,77.65,77.62,77.65,13100.0,54.4372,54.4442,54.4232,54.4442,13100.0
2011-02-23 11:00:00,77.64,77.66,77.63,77.66,27900.0,54.4372,54.4513,54.4302,54.4513,27900.0
2011-02-23 11:30:00,77.66,77.7,77.65,77.66,5400.0,54.4513,54.4793,54.4442,54.4513,5400.0
2011-02-23 12:00:00,77.68,77.69,77.66,77.68,6100.0,54.4653,54.4723,54.4513,54.4653,6100.0
2011-02-23 12:30:00,77.67,77.7,77.67,77.67,1900.0,54.4583,54.4793,54.4583,54.4583,1900.0
2011-02-23 13:00:00,77.67,77.69,77.67,77.68,3600.0,54.4583,54.4723,54.4583,54.4653,3600.0
2011-02-23 13:30:00,77.67,77.69,77.67,77.68,2600.0,54.4583,54.4723,54.4583,54.4653,2600.0
2011-02-23 14:00:00,77.68,77.68,77.65,77.65,16000.0,54.4653,54.4653,54.4442,54.4442,16000.0
2011-02-23 14:30:00,77.65,77.67,77.65,77.66,12900.0,54.4442,54.4583,54.4442,54.4513,12900.0
2011-02-23 15:00:00,77.65,77.66,77.65,77.66,11700.0,54.4442,54.4513,54.4442,54.4513,11700.0
2011-02-23 15:30:00,77.65,77.69,77.65,77.68,5000.0,54.4442,54.4723,54.4442,54.4653,5000.0
2011-02-24 09:30:00,77.72,77.72,77.67,77.67,3300.0,54.4933,54.4933,54.4583,54.4583,3300.0
2011-02-24 10:00:00,77.65,77.68,77.61,77.68,5400.0,54.4442,54.4653,54.4162,54.4653,5400.0
2011-02-24 10:30:00,77.67,77.68,77.65,77.67,1000.0,54.4583,54.4653,54.4442,54.4583,1000.0
2011-02-24 11:00:00,77.7,77.72,77.7,77.72,4700.0,54.4793,54.4933,54.4793,54.4933,4700.0
2011-02-24 11:30:00,77.72,77.73,77.71,77.72,6200.0,54.4933,54.5003,54.4863,54.4933,6200.0
2011-02-24 12:00:00,77.73,77.75,77.71,77.74,13800.0,54.5003,54.5144,54.4863,54.5074,13800.0
2011-02-24 12:30:00,77.75,77.75,77.71,77.71,2000.0,54.5144,54.5144,54.4863,54.4863,2000.0
2011-02-24 13:00:00,77.72,77.74,77.72,77.73,4400.0,54.4933,54.5074,54.4933,54.5003,4400.0
2011-02-24 13:30:00,77.72,77.75,77.72,77.73,2900.0,54.4933,54.5144,54.4933,54.5003,2900.0
2011-02-24 14:00:00,77.74,77.75,77.7,77.7,7900.0,54.5074,54.5144,54.4793,54.4793,7900.0
2011-02-24 14:30:00,77.69,77.7,77.63,77.67,7100.0,54.4723,54.4793,54.4302,54.4583,7100.0
2011-02-24 15:00:00,77.66,77.66,77.64,77.65,18800.0,54.4513,54.4513,54.4372,54.4442,18800.0
2011-02-24 15:30:00,77.62,77.64,77.62,77.64,13600.0,54.4232,54.4372,54.4232,54.4372,13600.0
2011-02-25 09:30:00,77.73,77.73,77.64,77.67,15100.0,54.5003,54.5003,54.4372,54.4583,15100.0
2011-02-25 10:00:00,77.68,77.68,77.63,77.64,5500.0,54.4653,54.4653,54.4302,54.4372,5500.0
2011-02-25 10:30:00,77.65,77.67,77.65,77.65,7400.0,54.4442,54.4583,54.4442,54.4442,7400.0
2011-02-25 11:00:00,77.65,77.73,77.65,77.71,269400.0,54.4442,54.5003,54.4442,54.4863,269400.0
2011-02-25 11:30:00,77.7,77.74,77.7,77.71,14200.0,54.4793,54.5074,54.4793,54.4863,14200.0
2011-02-25 12:00:00,77.73,77.73,77.7,77.73,718800.0,54.5003,54.5003,54.4793,54.5003,718800.0
2011-02-25 12:30:00,77.74,77.74,77.69,77.74,45200.0,54.5074,54.5074,54.4723,54.5074,45200.0
2011-02-25 13:00:00,77.72,77.74,77.72,77.73,66900.0,54.4933,54.5074,54.4933,54.5003,66900.0
2011-02-25 13:30:00,77.72,77.75,77.72,77.75,75700.0,54.4933,54.5144,54.4933,54.5144,75700.0
2011-02-25 14:00:00,77.76,77.76,77.71,77.76,43300.0,54.5214,54.5214,54.4863,54.5214,43300.0
2011-02-25 14:30:00,77.76,77.76,77.73,77.75,159900.0,54.5214,54.5214,54.5003,54.5144,159900.0
2011-02-25 15:00:00,77.76,77.77,77.74,77.77,11000.0,54.5214,54.5284,54.5074,54.5284,11000.0
2011-02-25 15:30:00,77.74,77.78,77.74,77.78,114000.0,54.5074,54.5354,54.5074,54.5354,114000.0
2011-02-28 09:30:00,77.68,77.68,77.58,77.58,19800.0,54.5599,54.5599,54.4897,54.4897,19800.0
2011-02-28 10:00:00,77.65,77.65,77.6,77.64,3800.0,54.5388,54.5388,54.5037,54.5318,3800.0
2011-02-28 10:30:00,77.62,77.69,77.61,77.69,4000.0,54.5178,54.5669,54.5107,54.5669,4000.0
2011-02-28 11:00:00,77.68,77.68,77.65,77.67,3700.0,54.5599,54.5599,54.5388,54.5529,3700.0
2011-02-28 11:30:00,77.65,77.67,77.64,77.66,40400.0,54.5388,54.5529,54.5318,54.5459,40400.0
2011-02-28 12:00:00,77.66,77.69,77.65,77.67,14700.0,54.5459,54.5669,54.5388,54.5529,14700.0
2011-02-28 12:30:00,77.67,77.7,77.67,77.7,8900.0,54.5529,54.574,54.5529,54.574,8900.0
2011-02-28 13:00:00,77.7,77.71,77.68,77.71,17300.0,54.574,54.581,54.5599,54.581,17300.0
2011-02-28 13:30:00,77.71,77.72,77.69,77.7,32300.0,54.581,54.588,54.5669,54.574,32300.0
2011-02-28 14:00:00,77.7,77.71,77.69,77.69,4200.0,54.574,54.581,54.5669,54.5669,4200.0
2011-02-28 14:30:00,77.7,77.7,77.67,77.69,9500.0,54.574,54.574,54.5529,54.5669,9500.0
2011-02-28 15:00:00,77.72,77.72,77.7,77.71,7900.0,54.588,54.588,54.574,54.581,7900.0
2011-02-28 15:30:00,77.71,77.71,77.66,77.71,24600.0,54.581,54.581,54.5459,54.581,24600.0
2011-03-01 09:30:00,77.68,77.68,77.63,77.64,50700.0,54.5599,54.5599,54.5248,54.5318,50700.0
2011-03-01 10:00:00,77.62,77.63,77.55,77.63,13300.0,54.5178,54.5248,54.4686,54.5248,13300.0
2011-03-01 10:30:00,77.62,77.63,77.61,77.63,3300.0,54.5178,54.5248,54.5107,54.5248,3300.0
2011-03-01 11:00:00,77.62,77.64,77.62,77.63,16400.0,54.5178,54.5318,54.5178,54.5248,16400.0
2011-03-01 11:30:00,77.64,77.68,77.64,77.67,19000.0,54.5318,54.5599,54.5318,54.5529,19000.0
2011-03-01 12:00:00,77.67,77.7,77.66,77.69,8200.0,54.5529,54.574,54.5459,54.5669,8200.0
2011-03-01 12:30:00,77.69,77.71,77.68,77.71,33300.0,54.5669,54.581,54.5599,54.581,33300.0
2011-03-01 13:00:00,77.71,77.72,77.68,77.68,6500.0,54.581,54.588,54.5599,54.5599,6500.0
2011-03-01 13:30:00,77.69,77.71,77.67,77.71,5700.0,54.5669,54.581,54.5529,54.581,5700.0
2011-03-01 14:00:00,77.71,77.72,77.69,77.71,4800.0,54.581,54.588,54.5669,54.581,4800.0
2011-03-01 14:30:00,77.72,77.73,77.69,77.71,6100.0,54.588,54.595,54.5669,54.581,6100.0
2011-03-01 15:00:00,77.7,77.71,77.69,77.71,8500.0,54.574,54.581,54.5669,54.581,8500.0
2011-03-01 15:30:00,77.71,77.72,77.66,77.72,28900.0,54.581,54.588,54.5459,54.588,28900.0
2011-03-02 09:30:00,77.6,77.74,77.6,77.74,9100.0,54.5037,54.602,54.5037,54.602,9100.0
2011-03-02 10:00:00,77.73,77.73,77.71,77.73,7300.0,54.595,54.595,54.581,54.595,7300.0
2011-03-02 10:30:00,77.72,77.73,77.67,77.73,13000.0,54.588,54.595,54.5529,54.595,13000.0
2011-03-02 11:00:00,77.71,77.74,77.69,77.69,7100.0,54.581,54.602,54.5669,54.5669,7100.0
2011-03-02 11:30:00,77.69,77.76,77.68,77.76,1800.0,54.5669,54.6161,54.5599,54.6161,1800.0
2011-03-02 12:00:00,77.75,77.76,77.71,77.76,4900.0,54.6091,54.6161,54.581,54.6161,4900.0
2011-03-02 12:30:00,77.75,77.75,77.73,77.74,6100.0,54.6091,54.6091,54.595,54.602,6100.0
2011-03-02 13:00:00,77.74,77.75,77.73,77.74,11600.0,54.602,54.6091,54.595,54.602,11600.0
2011-03-02 13:30:00,77.74,77.75,77.73,77.75,4200.0,54.602,54.6091,54.595,54.6091,4200.0
2011-03-02 14:00:00,77.75,77.75,77.68,77.72,7100.0,54.6091,54.6091,54.5599,54.588,7100.0
2011-03-02 14:30:00,77.68,77.73,77.68,77.72,10200.0,54.5599,54.595,54.5599,54.588,10200.0
2011-03-02 15:00:00,77.7,77.71,77.68,77.71,11200.0,54.574,54.581,54.5599,54.581,11200.0
2011-03-02 15:30:00,77.71,77.71,77.69,77.69,6500.0,54.581,54.581,54.5669,54.5669,6500.0
2011-03-03 09:30:00,77.58,77.58,77.54,77.54,7800.0,54.4897,54.4897,54.4616,54.4616,7800.0
2011-03-03 10:00:00,77.54,77.55,77.54,77.55,5800.0,54.4616,54.4686,54.4616,54.4686,5800.0
2011-03-03 10:30:00,77.55,77.55,77.54,77.55,5200.0,54.4686,54.4686,54.4616,54.4686,5200.0
2011-03-03 11:00:00,77.55,77.57,77.53,77.53,13200.0,54.4686,54.4826,54.4545,54.4545,13200.0
2011-03-03 11:30:00,77.54,77.54,77.53,77.53,7500.0,54.4616,54.4616,54.4545,54.4545,7500.0
2011-03-03 12:00:00,77.53,77.53,77.51,77.53,5000.0,54.4545,54.4545,54.4405,54.4545,5000.0
2011-03-03 12:30:00,77.52,77.54,77.52,77.53,3000.0,54.4475,54.4616,54.4475,54.4545,3000.0
2011-03-03 13:00:00,77.53,77.54,77.51,77.51,20800.0,54.4545,54.4616,54.4405,54.4405,20800.0
2011-03-03 13:30:00,77.53,77.55,77.52,77.53,7000.0,54.4545,54.4686,54.4475,54.4545,7000.0
2011-03-03 14:00:00,77.54,77.54,77.53,77.53,5000.0,54.4616,54.4616,54.4545,54.4545,5000.0
2011-03-03 14:30:00,77.52,77.54,77.51,77.51,17900.0,54.4475,54.4616,54.4405,54.4405,17900.0
2011-03-03 15:00:00,77.51,77.51,77.5,77.51,7000.0,54.4405,54.4405,54.4335,54.4405,7000.0
2011-03-03 15:30:00,77.51,77.51,77.47,77.47,9000.0,54.4405,54.4405,54.4124,54.4124,9000.0
2011-03-04 09:30:00,77.61,77.61,77.53,77.61,15600.0,54.5107,54.5107,54.4545,54.5107,15600.0
2011-03-04 10:00:00,77.61,77.64,77.59,77.62,5000.0,54.5107,54.5318,54.4967,54.5178,5000.0
2011-03-04 10:30:00,77.61,77.64,77.6,77.64,3500.0,54.5107,54.5318,54.5037,54.5318,3500.0
2011-03-04 11:00:00,77.62,77.65,77.59,77.62,6900.0,54.5178,54.5388,54.4967,54.5178,6900.0
2011-03-04 11:30:00,77.62,77.66,77.61,77.66,12000.0,54.5178,54.5459,54.5107,54.5459,12000.0
2011-03-04 12:00:00,77.66,77.69,77.65,77.68,18500.0,54.5459,54.5669,54.5388,54.5599,18500.0
2011-03-04 12:30:00,77.68,77.69,77.67,77.69,7900.0,54.5599,54.5669,54.5529,54.5669,7900.0
2011-03-04 13:00:00,77.69,77.69,77.65,77.69,24900.0,54.5669,54.5669,54.5388,54.5669,24900.0
2011-03-04 13:30:00,77.68,77.72,77.67,77.71,44900.0,54.5599,54.588,54.5529,54.581,44900.0
2011-03-04 14:00:00,77.71,77.72,77.7,77.71,13300.0,54.581,54.588,54.574,54.581,13300.0
2011-03-04 14:30:00,77.69,77.74,77.69,77.73,29600.0,54.5669,54.602,54.5669,54.595,29600.0
2011-03-04 15:00:00,77.74,77.74,77.71,77.74,35100.0,54.602,54.602,54.581,54.602,35100.0
2011-03-04 15:30:00,77.74,77.75,77.71,77.73,49500.0,54.602,54.6091,54.581,54.595,49500.0
2011-03-07 09:30:00,77.75,77.75,77.57,77.64,23300.0,54.6091,54.6091,54.4826,54.5318,23300.0
2011-03-07 10:00:00,77.64,77.65,77.61,77.65,7000.0,54.5318,54.5388,54.5107,54.5388,7000.0
2011-03-07 10:30:00,77.63,77.71,77.63,77.7,26600.0,54.5248,54.581,54.5248,54.574,26600.0
2011-03-07 11:00:00,77.71,77.72,77.68,77.71,11200.0,54.581,54.588,54.5599,54.581,11200.0
2011-03-07 11:30:00,77.68,77.72,77.68,77.72,1200.0,54.5599,54.588,54.5599,54.588,1200.0
2011-03-07 12:00:00,77.72,77.72,77.69,77.72,3600.0,54.588,54.588,54.5669,54.588,3600.0
2011-03-07 12:30:00,77.7,77.73,77.7,77.73,4200.0,54.574,54.595,54.574,54.595,4200.0
2011-03-07 13:00:00,77.73,77.75,77.7,77.7,8900.0,54.595,54.6091,54.574,54.574,8900.0
2011-03-07 13:30:00,77.73,77.73,77.69,77.71,7300.0,54.595,54.595,54.5669,54.581,7300.0
2011-03-07 14:00:00,77.69,77.71,77.67,77.69,3800.0,54.5669,54.581,54.5529,54.5669,3800.0
2011-03-07 14:30:00,77.66,77.71,77.65,77.71,6800.0,54.5459,54.581,54.5388,54.581,6800.0
2011-03-07 15:00:00,77.7,77.71,77.68,77.69,5100.0,54.574,54.581,54.5599,54.5669,5100.0
2011-03-07 15:30:00,77.67,77.7,77.65,77.7,10500.0,54.5529,54.574,54.5388,54.574,10500.0
2011-03-08 09:30:00,77.7,77.7,77.61,77.63,26300.0,54.574,54.574,54.5107,54.5248,26300.0
2011-03-08 10:00:00,77.63,77.65,77.61,77.63,12300.0,54.5248,54.5388,54.5107,54.5248,12300.0
2011-03-08 10:30:00,77.63,77.63,77.62,77.62,8100.0,54.5248,54.5248,54.5178,54.5178,8100.0
2011-03-08 11:00:00,77.63,77.63,77.59,77.61,11800.0,54.5248,54.5248,54.4967,54.5107,11800.0
2011-03-08 11:30:00,77.6,77.63,77.59,77.61,17500.0,54.5037,54.5248,54.4967,54.5107,17500.0
2011-03-08 12:00:00,77.62,77.63,77.6,77.6,10300.0,54.5178,54.5248,54.5037,54.5037,10300.0
2011-03-08 12:30:00,77.6,77.62,77.59,77.59,7900.0,54.5037,54.5178,54.4967,54.4967,7900.0
2011-03-08 13:00:00,77.59,77.63,77.59,77.63,3300.0,54.4967,54.5248,54.4967,54.5248,3300.0
2011-03-08 13:30:00,77.63,77.64,77.61,77.64,5900.0,54.5248,54.5318,54.5107,54.5318,5900.0
2011-03-08 14:00:00,77.64,77.65,77.62,77.64,5900.0,54.5318,54.5388,54.5178,54.5318,5900.0
2011-03-08 14:30:00,77.65,77.66,77.64,77.66,4000.0,54.5388,54.5459,54.5318,54.5459,4000.0
2011-03-08 15:00:00,77.66,77.66,77.64,77.64,500.0,54.5459,54.5459,54.5318,54.5318,500.0
2011-03-08 15:30:00,77.66,77.67,77.64,77.67,18600.0,54.5459,54.5529,54.5318,54.5529,18600.0
2011-03-09 09:30:00,77.75,77.75,77.7,77.71,11000.0,54.6091,54.6091,54.574,54.581,11000.0
2011-03-09 10:00:00,77.7,77.74,77.7,77.74,5200.0,54.574,54.602,54.574,54.602,5200.0
2011-03-09 10:30:00,77.74,77.75,77.72,77.75,9400.0,54.602,54.6091,54.588,54.6091,9400.0
2011-03-09 11:00:00,77.75,77.75,77.67,77.72,11000.0,54.6091,54.6091,54.5529,54.588,11000.0
2011-03-09 11:30:00,77.72,77.72,77.68,77.72,5900.0,54.588,54.588,54.5599,54.588,5900.0
2011-03-09 12:00:00,77.69,77.71,77.68,77.71,7900.0,54.5669,54.581,54.5599,54.581,7900.0
2011-03-09 12:30:00,77.71,77.71,77.7,77.71,2100.0,54.581,54.581,54.574,54.581,2100.0
2011-03-09 13:00:00,77.71,77.75,77.69,77.74,7000.0,54.581,54.6091,54.5669,54.602,7000.0
2011-03-09 13:30:00,77.76,77.8,77.75,77.8,4100.0,54.6161,54.6442,54.6091,54.6442,4100.0
2011-03-09 14:00:00,77.8,77.82,77.76,77.81,29500.0,54.6442,54.6582,54.6161,54.6512,29500.0
2011-03-09 14:30:00,77.8,77.81,77.76,77.79,8300.0,54.6442,54.6512,54.6161,54.6372,8300.0
2011-03-09 15:00:00,77.79,77.79,77.76,77.79,3400.0,54.6372,54.6372,54.6161,54.6372,3400.0
2011-03-09 15:30:00,77.79,77.79,77.78,77.79,12500.0,54.6372,54.6372,54.6301,54.6372,12500.0
2011-03-10 09:30:00,77.87,77.87,77.8,77.85,4700.0,54.6934,54.6934,54.6442,54.6793,4700.0
2011-03-10 10:00:00,77.85,77.87,77.82,77.83,9800.0,54.6793,54.6934,54.6582,54.6653,9800.0
2011-03-10 10:30:00,77.81,77.85,77.8,77.82,7900.0,54.6512,54.6793,54.6442,54.6582,7900.0
2011-03-10 11:00:00,77.81,77.84,77.78,77.78,2500.0,54.6512,54.6723,54.6301,54.6301,2500.0
2011-03-10 11:30:00,77.78,77.8,77.75,77.8,4500.0,54.6301,54.6442,54.6091,54.6442,4500.0
2011-03-10 12:00:00,77.8,77.82,77.8,77.82,1400.0,54.6442,54.6582,54.6442,54.6582,1400.0
2011-03-10 12:30:00,77.83,77.83,77.79,77.82,6100.0,54.6653,54.6653,54.6372,54.6582,6100.0
2011-03-10 13:00:00,77.83,77.83,77.79,77.82,1000.0,54.6653,54.6653,54.6372,54.6582,1000.0
2011-03-10 13:30:00,77.83,77.87,77.83,77.85,4100.0,54.6653,54.6934,54.6653,54.6793,4100.0
2011-03-10 14:00:00,77.85,77.9,77.84,77.88,90900.0,54.6793,54.7144,54.6723,54.7004,90900.0
2011-03-10 14:30:00,77.87,77.91,77.87,77.91,16700.0,54.6934,54.7214,54.6934,54.7214,16700.0
2011-03-10 15:00:00,77.93,77.97,77.92,77.96,8100.0,54.7355,54.7636,54.7285,54.7566,8100.0
2011-03-10 15:30:00,77.96,77.98,77.91,77.96,42200.0,54.7566,54.7706,54.7214,54.7566,42200.0
2011-03-11 09:30:00,78.01,78.01,77.86,77.9,16900.0,54.7917,54.7917,54.6863,54.7144,16900.0
2011-03-11 10:00:00,77.91,77.91,77.87,77.9,2500.0,54.7214,54.7214,54.6934,54.7144,2500.0
2011-03-11 10:30:00,77.91,77.91,77.87,77.9,6400.0,54.7214,54.7214,54.6934,54.7144,6400.0
2011-03-11 11:00:00,77.9,77.92,77.9,77.92,1900.0,54.7144,54.7285,54.7144,54.7285,1900.0
2011-03-11 11:30:00,77.92,77.92,77.88,77.9,1100.0,54.7285,54.7285,54.7004,54.7144,1100.0
2011-03-11 12:00:00,77.89,77.9,77.88,77.88,1900.0,54.7074,54.7144,54.7004,54.7004,1900.0
2011-03-11 12:30:00,77.88,77.9,77.86,77.89,6500.0,54.7004,54.7144,54.6863,54.7074,6500.0
2011-03-11 13:00:00,77.9,77.92,77.9,77.91,3200.0,54.7144,54.7285,54.7144,54.7214,3200.0
2011-03-11 13:30:00,77.91,77.94,77.91,77.93,11400.0,54.7214,54.7425,54.7214,54.7355,11400.0
2011-03-11 14:00:00,77.93,77.97,77.93,77.96,11800.0,54.7355,54.7636,54.7355,54.7566,11800.0
2011-03-11 14:30:00,77.96,77.96,77.95,77.95,11200.0,54.7566,54.7566,54.7495,54.7495,11200.0
2011-03-11 15:00:00,77.95,77.96,77.91,77.93,13700.0,54.7495,54.7566,54.7214,54.7355,13700.0
2011-03-11 15:30:00,77.93,77.97,77.91,77.97,9500.0,54.7355,54.7636,54.7214,54.7636,9500.0
2011-03-14 09:30:00,77.97,78.05,77.97,78.05,18400.0,54.7636,54.8198,54.7636,54.8198,18400.0
2011-03-14 10:00:00,78.05,78.06,78.02,78.05,15500.0,54.8198,54.8268,54.7987,54.8198,15500.0
2011-03-14 10:30:00,78.05,78.11,78.05,78.05,16100.0,54.8198,54.8619,54.8198,54.8198,16100.0
2011-03-14 11:00:00,78.09,78.09,78.05,78.06,12400.0,54.8479,54.8479,54.8198,54.8268,12400.0
2011-03-14 11:30:00,78.08,78.08,78.03,78.06,3000.0,54.8408,54.8408,54.8057,54.8268,3000.0
2011-03-14 12:00:00,78.06,78.08,78.05,78.07,4300.0,54.8268,54.8408,54.8198,54.8338,4300.0
2011-03-14 12:30:00,78.07,78.07,78.03,78.07,11800.0,54.8338,54.8338,54.8057,54.8338,11800.0
2011-03-14 13:00:00,78.06,78.06,78.03,78.05,5500.0,54.8268,54.8268,54.8057,54.8198,5500.0
2011-03-14 13:30:00,78.05,78.07,78.03,78.03,3400.0,54.8198,54.8338,54.8057,54.8057,3400.0
2011-03-14 14:00:00,78.05,78.05,78.02,78.02,3300.0,54.8198,54.8198,54.7987,54.7987,3300.0
2011-03-14 14:30:00,78.05,78.05,78.01,78.01,3800.0,54.8198,54.8198,54.7917,54.7917,3800.0
2011-03-14 15:00:00,78.03,78.05,78.0,78.05,11700.0,54.8057,54.8198,54.7847,54.8198,11700.0
2011-03-14 15:30:00,78.05,78.06,78.03,78.04,18100.0,54.8198,54.8268,54.8057,54.8128,18100.0
2011-03-15 09:30:00,78.03,78.13,77.92,78.13,20000.0,54.8057,54.876,54.7285,54.876,20000.0
2011-03-15 10:00:00,78.01,78.1,78.0,78.07,10800.0,54.7917,54.8549,54.7847,54.8338,10800.0
2011-03-15 10:30:00,78.04,78.04,78.01,78.01,3100.0,54.8128,54.8128,54.7917,54.7917,3100.0
2011-03-15 11:00:00,78.01,78.06,78.01,78.01,4100.0,54.7917,54.8268,54.7917,54.7917,4100.0
2011-03-15 11:30:00,78.0,78.01,78.0,78.01,1400.0,54.7847,54.7917,54.7847,54.7917,1400.0
2011-03-15 12:00:00,78.01,78.02,78.0,78.0,2900.0,54.7917,54.7987,54.7847,54.7847,2900.0
2011-03-15 12:30:00,78.0,78.03,78.0,78.03,2900.0,54.7847,54.8057,54.7847,54.8057,2900.0
2011-03-15 13:00:00,78.02,78.05,78.02,78.05,4400.0,54.7987,54.8198,54.7987,54.8198,4400.0
2011-03-15 13:30:00,78.05,78.06,78.02,78.02,4300.0,54.8198,54.8268,54.7987,54.7987,4300.0
2011-03-15 14:00:00,78.03,78.05,77.99,78.0,15000.0,54.8057,54.8198,54.7776,54.7847,15000.0
2011-03-15 14:30:00,77.99,78.0,77.91,77.94,14700.0,54.7776,54.7847,54.7214,54.7425,14700.0
2011-03-15 15:00:00,77.94,77.97,77.9,77.97,5800.0,54.7425,54.7636,54.7144,54.7636,5800.0
2011-03-15 15:30:00,77.98,77.98,77.89,77.89,6400.0,54.7706,54.7706,54.7074,54.7074,6400.0
2011-03-16 09:30:00,78.1,78.1,77.96,78.01,9900.0,54.8549,54.8549,54.7566,54.7917,9900.0
2011-03-16 10:00:00,78.04,78.05,77.97,78.05,5100.0,54.8128,54.8198,54.7636,54.8198,5100.0
2011-03-16 10:30:00,78.03,78.05,78.0,78.05,3900.0,54.8057,54.8198,54.7847,54.8198,3900.0
2011-03-16 11:00:00,78.06,78.16,78.03,78.11,12500.0,54.8268,54.897,54.8057,54.8619,12500.0
2011-03-16 11:30:00,78.08,78.15,78.05,78.15,1600.0,54.8408,54.89,54.8198,54.89,1600.0
2011-03-16 12:00:00,78.13,78.14,78.08,78.13,2900.0,54.876,54.883,54.8408,54.876,2900.0
2011-03-16 12:30:00,78.13,78.13,78.06,78.12,4800.0,54.876,54.876,54.8268,54.8689,4800.0
2011-03-16 13:00:00,78.11,78.12,78.09,78.12,2800.0,54.8619,54.8689,54.8479,54.8689,2800.0
2011-03-16 13:30:00,78.12,78.12,78.08,78.08,3700.0,54.8689,54.8689,54.8408,54.8408,3700.0
2011-03-16 14:00:00,78.09,78.17,78.09,78.16,4400.0,54.8479,54.9041,54.8479,54.897,4400.0
2011-03-16 14:30:00,78.16,78.16,78.06,78.08,4100.0,54.897,54.897,54.8268,54.8408,4100.0
2011-03-16 15:00:00,78.08,78.1,78.06,78.09,4100.0,54.8408,54.8549,54.8268,54.8479,4100.0
2011-03-16 15:30:00,78.09,78.14,78.09,78.12,15600.0,54.8479,54.883,54.8479,54.8689,15600.0
2011-03-17 09:30:00,78.08,78.08,78.06,78.06,7900.0,54.8408,54.8408,54.8268,54.8268,7900.0
2011-03-17 10:00:00,78.06,78.06,78.0,78.0,5600.0,54.8268,54.8268,54.7847,54.7847,5600.0
2011-03-17 10:30:00,78.02,78.02,78.01,78.02,2000.0,54.7987,54.7987,54.7917,54.7987,2000.0
2011-03-17 11:00:00,78.0,78.0,77.97,77.97,3300.0,54.7847,54.7847,54.7636,54.7636,3300.0
2011-03-17 11:30:00,78.02,78.02,78.01,78.02,1600.0,54.7987,54.7987,54.7917,54.7987,1600.0
2011-03-17 12:00:00,78.02,78.03,78.01,78.03,83700.0,54.7987,54.8057,54.7917,54.8057,83700.0
2011-03-17 12:30:00,78.01,78.02,78.0,78.02,7400.0,54.7917,54.7987,54.7847,54.7987,7400.0
2011-03-17 13:00:00,78.0,78.02,77.98,77.98,7400.0,54.7847,54.7987,54.7706,54.7706,7400.0
2011-03-17 13:30:00,78.02,78.07,78.02,78.07,4400.0,54.7987,54.8338,54.7987,54.8338,4400.0
2011-03-17 14:00:00,78.08,78.08,78.04,78.05,6000.0,54.8408,54.8408,54.8128,54.8198,6000.0
2011-03-17 14:30:00,78.04,78.06,78.0,78.06,14500.0,54.8128,54.8268,54.7847,54.8268,14500.0
2011-03-17 15:00:00,78.03,78.06,78.03,78.04,2900.0,54.8057,54.8268,54.8057,54.8128,2900.0
2011-03-17 15:30:00,78.05,78.07,78.02,78.07,8700.0,54.8198,54.8338,54.7987,54.8338,8700.0
2011-03-18 09:30:00,78.19,78.19,78.01,78.06,14100.0,54.9181,54.9181,54.7917,54.8268,14100.0
2011-03-18 10:00:00,78.04,78.1,78.04,78.1,4100.0,54.8128,54.8549,54.8128,54.8549,4100.0
2011-03-18 10:30:00,78.11,78.15,78.08,78.15,13300.0,54.8619,54.89,54.8408,54.89,13300.0
2011-03-18 11:00:00,78.15,78.15,78.11,78.15,7300.0,54.89,54.89,54.8619,54.89,7300.0
2011-03-18 11:30:00,78.17,78.2,78.13,78.2,17500.0,54.9041,54.9251,54.876,54.9251,17500.0
2011-03-18 12:00:00,78.19,78.2,78.14,78.19,51700.0,54.9181,54.9251,54.883,54.9181,51700.0
2011-03-18 12:30:00,78.17,78.19,78.13,78.16,4300.0,54.9041,54.9181,54.876,54.897,4300.0
2011-03-18 13:00:00,78.16,78.16,78.14,78.14,3600.0,54.897,54.897,54.883,54.883,3600.0
2011-03-18 13:30:00,78.14,78.17,78.14,78.14,13700.0,54.883,54.9041,54.883,54.883,13700.0
2011-03-18 14:00:00,78.14,78.19,78.12,78.15,9600.0,54.883,54.9181,54.8689,54.89,9600.0
2011-03-18 14:30:00,78.12,78.2,78.12,78.17,7200.0,54.8689,54.9251,54.8689,54.9041,7200.0
2011-03-18 15:00:00,78.14,78.18,78.13,78.17,12200.0,54.883,54.9111,54.876,54.9041,12200.0
2011-03-18 15:30:00,78.17,78.17,78.1,78.1,26700.0,54.9041,54.9041,54.8549,54.8549,26700.0
2011-03-21 09:30:00,78.2,78.2,77.98,77.99,19600.0,54.9251,54.9251,54.7706,54.7776,19600.0
2011-03-21 10:00:00,77.98,77.99,77.93,77.97,11500.0,54.7706,54.7776,54.7355,54.7636,11500.0
2011-03-21 10:30:00,77.93,77.99,77.93,77.99,5900.0,54.7355,54.7776,54.7355,54.7776,5900.0
2011-03-21 11:00:00,77.99,77.99,77.93,77.99,6300.0,54.7776,54.7776,54.7355,54.7776,6300.0
2011-03-21 11:30:00,77.99,78.0,77.97,78.0,19800.0,54.7776,54.7847,54.7636,54.7847,19800.0
2011-03-21 12:00:00,78.0,78.01,77.96,77.98,10300.0,54.7847,54.7917,54.7566,54.7706,10300.0
2011-03-21 12:30:00,77.98,78.0,77.95,77.97,32900.0,54.7706,54.7847,54.7495,54.7636,32900.0
2011-03-21 13:00:00,77.97,78.0,77.97,77.97,1000.0,54.7636,54.7847,54.7636,54.7636,1000.0
2011-03-21 13:30:00,77.99,78.03,77.95,77.97,17400.0,54.7776,54.8057,54.7495,54.7636,17400.0
2011-03-21 14:00:00,77.98,77.99,77.94,77.94,8900.0,54.7706,54.7776,54.7425,54.7425,8900.0
2011-03-21 14:30:00,77.96,78.04,77.96,77.98,13300.0,54.7566,54.8128,54.7566,54.7706,13300.0
2011-03-21 15:00:00,78.0,78.01,77.98,78.01,78300.0,54.7847,54.7917,54.7706,54.7917,78300.0
2011-03-21 15:30:00,78.01,78.02,77.97,78.0,32500.0,54.7917,54.7987,54.7636,54.7847,32500.0
2011-03-22 09:30:00,77.95,77.95,77.88,77.9,5600.0,54.7495,54.7495,54.7004,54.7144,5600.0
2011-03-22 10:00:00,77.9,77.92,77.9,77.92,4900.0,54.7144,54.7285,54.7144,54.7285,4900.0
2011-03-22 10:30:00,77.92,77.93,77.89,77.92,5400.0,54.7285,54.7355,54.7074,54.7285,5400.0
2011-03-22 11:00:00,77.9,77.92,77.89,77.89,2400.0,54.7144,54.7285,54.7074,54.7074,2400.0
2011-03-22 11:30:00,77.91,77.91,77.85,77.88,88700.0,54.7214,54.7214,54.6793,54.7004,88700.0
2011-03-22 12:00:00,77.89,77.89,77.88,77.88,500.0,54.7074,54.7074,54.7004,54.7004,500.0
2011-03-22 12:30:00,77.87,77.92,77.87,77.92,8200.0,54.6934,54.7285,54.6934,54.7285,8200.0
2011-03-22 13:00:00,77.92,77.92,77.9,77.92,9100.0,54.7285,54.7285,54.7144,54.7285,9100.0
2011-03-22 13:30:00,77.92,77.92,77.92,77.92,3500.0,54.7285,54.7285,54.7285,54.7285,3500.0
2011-03-22 14:00:00,77.92,77.92,77.91,77.92,11600.0,54.7285,54.7285,54.7214,54.7285,11600.0
2011-03-22 14:30:00,77.92,77.92,77.92,77.92,2700.0,54.7285,54.7285,54.7285,54.7285,2700.0
2011-03-22 15:00:00,77.92,77.92,77.9,77.9,12300.0,54.7285,54.7285,54.7144,54.7144,12300.0
2011-03-22 15:30:00,77.9,77.92,77.9,77.9,5200.0,54.7144,54.7285,54.7144,54.7144,5200.0
2011-03-23 09:30:00,78.0,78.0,77.89,77.91,8600.0,54.7847,54.7847,54.7074,54.7214,8600.0
2011-03-23 10:00:00,77.92,77.92,77.9,77.91,8900.0,54.7285,54.7285,54.7144,54.7214,8900.0
2011-03-23 10:30:00,77.91,77.92,77.89,77.89,5700.0,54.7214,54.7285,54.7074,54.7074,5700.0
2011-03-23 11:00:00,77.91,77.91,77.87,77.88,3800.0,54.7214,54.7214,54.6934,54.7004,3800.0
2011-03-23 11:30:00,77.87,77.89,77.85,77.85,4200.0,54.6934,54.7074,54.6793,54.6793,4200.0
2011-03-23 12:00:00,77.85,77.85,77.82,77.82,3700.0,54.6793,54.6793,54.6582,54.6582,3700.0
2011-03-23 12:30:00,77.82,77.84,77.79,77.79,47600.0,54.6582,54.6723,54.6372,54.6372,47600.0
2011-03-23 13:00:00,77.79,77.83,77.79,77.81,7700.0,54.6372,54.6653,54.6372,54.6512,7700.0
2011-03-23 13:30:00,77.79,77.81,77.79,77.79,4900.0,54.6372,54.6512,54.6372,54.6372,4900.0
2011-03-23 14:00:00,77.79,77.83,77.79,77.83,12800.0,54.6372,54.6653,54.6372,54.6653,12800.0
2011-03-23 14:30:00,77.83,77.85,77.81,77.82,9600.0,54.6653,54.6793,54.6512,54.6582,9600.0
2011-03-23 15:00:00,77.82,77.84,77.82,77.84,3300.0,54.6582,54.6723,54.6582,54.6723,3300.0
2011-03-23 15:30:00,77.84,77.84,77.79,77.8,16900.0,54.6723,54.6723,54.6372,54.6442,16900.0
2011-03-24 09:30:00,77.9,77.92,77.85,77.9,7900.0,54.7144,54.7285,54.6793,54.7144,7900.0
2011-03-24 10:00:00,77.89,77.9,77.88,77.9,4100.0,54.7074,54.7144,54.7004,54.7144,4100.0
2011-03-24 10:30:00,77.89,77.9,77.88,77.9,800.0,54.7074,54.7144,54.7004,54.7144,800.0
2011-03-24 11:00:00,77.89,77.9,77.88,77.9,5800.0,54.7074,54.7144,54.7004,54.7144,5800.0
2011-03-24 11:30:00,77.89,77.9,77.88,77.9,3300.0,54.7074,54.7144,54.7004,54.7144,3300.0
2011-03-24 12:00:00,77.88,77.9,77.88,77.89,5000.0,54.7004,54.7144,54.7004,54.7074,5000.0
2011-03-24 12:30:00,77.89,77.9,77.89,77.89,4000.0,54.7074,54.7144,54.7074,54.7074,4000.0
2011-03-24 13:00:00,77.9,77.91,77.9,77.91,19100.0,54.7144,54.7214,54.7144,54.7214,19100.0
2011-03-24 13:30:00,77.9,77.9,77.88,77.9,4000.0,54.7144,54.7144,54.7004,54.7144,4000.0
2011-03-24 14:00:00,77.89,77.9,77.88,77.89,6700.0,54.7074,54.7144,54.7004,54.7074,6700.0
2011-03-24 14:30:00,77.89,77.91,77.87,77.87,16500.0,54.7074,54.7214,54.6934,54.6934,16500.0
2011-03-24 15:00:00,77.88,77.88,77.85,77.87,4100.0,54.7004,54.7004,54.6793,54.6934,4100.0
2011-03-24 15:30:00,77.84,77.85,77.8,77.84,16000.0,54.6723,54.6793,54.6442,54.6723,16000.0
2011-03-25 09:30:00,77.94,77.94,77.8,77.81,3800.0,54.7425,54.7425,54.6442,54.6512,3800.0
2011-03-25 10:00:00,77.86,77.86,77.83,77.86,2100.0,54.6863,54.6863,54.6653,54.6863,2100.0
2011-03-25 10:30:00,77.85,77.85,77.84,77.85,4400.0,54.6793,54.6793,54.6723,54.6793,4400.0
2011-03-25 11:00:00,77.84,77.85,77.81,77.85,1800.0,54.6723,54.6793,54.6512,54.6793,1800.0
2011-03-25 11:30:00,77.84,77.85,77.81,77.84,6300.0,54.6723,54.6793,54.6512,54.6723,6300.0
2011-03-25 12:00:00,77.83,77.84,77.77,77.79,6100.0,54.6653,54.6723,54.6231,54.6372,6100.0
2011-03-25 12:30:00,77.79,77.8,77.71,77.71,4500.0,54.6372,54.6442,54.581,54.581,4500.0
2011-03-25 13:00:00,77.74,77.77,77.74,77.75,6000.0,54.602,54.6231,54.602,54.6091,6000.0
2011-03-25 13:30:00,77.75,77.76,77.72,77.72,9700.0,54.6091,54.6161,54.588,54.588,9700.0
2011-03-25 14:00:00,77.71,77.75,77.71,77.75,11300.0,54.581,54.6091,54.581,54.6091,11300.0
2011-03-25 14:30:00,77.73,77.79,77.72,77.77,9200.0,54.595,54.6372,54.588,54.6231,9200.0
2011-03-25 15:00:00,77.79,77.79,77.74,77.76,12800.0,54.6372,54.6372,54.602,54.6161,12800.0
2011-03-25 15:30:00,77.77,77.8,77.75,77.76,8500.0,54.6231,54.6442,54.6091,54.6161,8500.0
2011-03-28 09:30:00,77.74,77.74,77.6,77.65,14400.0,54.602,54.602,54.5037,54.5388,14400.0
2011-03-28 10:00:00,77.68,77.68,77.63,77.65,443500.0,54.5599,54.5599,54.5248,54.5388,443500.0
2011-03-28 10:30:00,77.65,77.68,77.65,77.68,4100.0,54.5388,54.5599,54.5388,54.5599,4100.0
2011-03-28 11:00:00,77.67,77.69,77.66,77.69,3100.0,54.5529,54.5669,54.5459,54.5669,3100.0
2011-03-28 11:30:00,77.68,77.7,77.68,77.68,2000.0,54.5599,54.574,54.5599,54.5599,2000.0
2011-03-28 12:00:00,77.68,77.7,77.68,77.69,1300.0,54.5599,54.574,54.5599,54.5669,1300.0
2011-03-28 12:30:00,77.68,77.73,77.68,77.73,4400.0,54.5599,54.595,54.5599,54.595,4400.0
2011-03-28 13:00:00,77.72,77.72,77.67,77.67,9100.0,54.588,54.588,54.5529,54.5529,9100.0
2011-03-28 13:30:00,77.69,77.7,77.68,77.69,8000.0,54.5669,54.574,54.5599,54.5669,8000.0
2011-03-28 14:00:00,77.69,77.7,77.68,77.68,10900.0,54.5669,54.574,54.5599,54.5599,10900.0
2011-03-28 14:30:00,77.7,77.7,77.68,77.68,6100.0,54.574,54.574,54.5599,54.5599,6100.0
2011-03-28 15:00:00,77.68,77.7,77.67,77.67,7300.0,54.5599,54.574,54.5529,54.5529,7300.0
2011-03-28 15:30:00,77.69,77.72,77.69,77.7,7400.0,54.5669,54.588,54.5669,54.574,7400.0
2011-03-29 09:30:00,77.76,77.76,77.66,77.7,16200.0,54.6161,54.6161,54.5459,54.574,16200.0
2011-03-29 10:00:00,77.73,77.73,77.68,77.7,5400.0,54.595,54.595,54.5599,54.574,5400.0
2011-03-29 10:30:00,77.7,77.7,77.65,77.7,2600.0,54.574,54.574,54.5388,54.574,2600.0
2011-03-29 11:00:00,77.69,77.69,77.66,77.69,7600.0,54.5669,54.5669,54.5459,54.5669,7600.0
2011-03-29 11:30:00,77.66,77.67,77.65,77.67,9800.0,54.5459,54.5529,54.5388,54.5529,9800.0
2011-03-29 12:00:00,77.64,77.65,77.63,77.64,1200.0,54.5318,54.5388,54.5248,54.5318,1200.0
2011-03-29 12:30:00,77.65,77.68,77.64,77.64,4300.0,54.5388,54.5599,54.5318,54.5318,4300.0
2011-03-29 13:00:00,77.67,77.68,77.62,77.64,8800.0,54.5529,54.5599,54.5178,54.5318,8800.0
2011-03-29 13:30:00,77.64,77.66,77.61,77.65,12400.0,54.5318,54.5459,54.5107,54.5388,12400.0
2011-03-29 14:00:00,77.65,77.65,77.61,77.61,7100.0,54.5388,54.5388,54.5107,54.5107,7100.0
2011-03-29 14:30:00,77.63,77.65,77.61,77.63,11800.0,54.5248,54.5388,54.5107,54.5248,11800.0
2011-03-29 15:00:00,77.63,77.65,77.62,77.65,10400.0,54.5248,54.5388,54.5178,54.5388,10400.0
2011-03-29 15:30:00,77.65,77.67,77.63,77.67,20800.0,54.5388,54.5529,54.5248,54.5529,20800.0
2011-03-30 09:30:00,77.72,77.72,77.59,77.65,23300.0,54.588,54.588,54.4967,54.5388,23300.0
2011-03-30 10:00:00,77.68,77.7,77.64,77.66,154700.0,54.5599,54.574,54.5318,54.5459,154700.0
2011-03-30 10:30:00,77.66,77.7,77.65,77.68,77000.0,54.5459,54.574,54.5388,54.5599,77000.0
2011-03-30 11:00:00,77.68,77.68,77.65,77.67,28900.0,54.5599,54.5599,54.5388,54.5529,28900.0
2011-03-30 11:30:00,77.66,77.68,77.66,77.67,4300.0,54.5459,54.5599,54.5459,54.5529,4300.0
2011-03-30 12:00:00,77.67,77.68,77.66,77.68,2500.0,54.5529,54.5599,54.5459,54.5599,2500.0
2011-03-30 12:30:00,77.68,77.73,77.68,77.73,36900.0,54.5599,54.595,54.5599,54.595,36900.0
2011-03-30 13:00:00,77.73,77.73,77.68,77.68,5700.0,54.595,54.595,54.5599,54.5599,5700.0
2011-03-30 13:30:00,77.67,77.68,77.66,77.67,8600.0,54.5529,54.5599,54.5459,54.5529,8600.0
2011-03-30 14:00:00,77.68,77.68,77.66,77.67,7700.0,54.5599,54.5599,54.5459,54.5529,7700.0
2011-03-30 14:30:00,77.68,77.7,77.67,77.7,7100.0,54.5599,54.574,54.5529,54.574,7100.0
2011-03-30 15:00:00,77.7,77.7,77.67,77.69,4600.0,54.574,54.574,54.5529,54.5669,4600.0
2011-03-30 15:30:00,77.7,77.74,77.68,77.74,12400.0,54.574,54.602,54.5599,54.602,12400.0
2011-03-31 09:30:00,77.64,77.64,77.5,77.53,23100.0,54.6494,54.6494,54.5509,54.572,23100.0
2011-03-31 10:00:00,77.53,77.56,77.53,77.54,24000.0,54.572,54.5931,54.572,54.579,24000.0
2011-03-31 10:30:00,77.55,77.55,77.41,77.45,147500.0,54.5861,54.5861,54.4875,54.5157,147500.0
2011-03-31 11:00:00,77.42,77.42,77.4,77.42,63500.0,54.4946,54.4946,54.4805,54.4946,63500.0
2011-03-31 11:30:00,77.42,77.46,77.38,77.41,57200.0,54.4946,54.5227,54.4664,54.4875,57200.0
2011-03-31 12:00:00,77.41,77.41,77.38,77.41,6400.0,54.4875,54.4875,54.4664,54.4875,6400.0
2011-03-31 12:30:00,77.4,77.41,77.4,77.41,3800.0,54.4805,54.4875,54.4805,54.4875,3800.0
2011-03-31 13:00:00,77.41,77.48,77.41,77.47,8300.0,54.4875,54.5368,54.4875,54.5298,8300.0
2011-03-31 13:30:00,77.49,77.51,77.46,77.48,10900.0,54.5438,54.5579,54.5227,54.5368,10900.0
2011-03-31 14:00:00,77.48,77.49,77.45,77.47,14500.0,54.5368,54.5438,54.5157,54.5298,14500.0
2011-03-31 14:30:00,77.5,77.51,77.47,77.51,5300.0,54.5509,54.5579,54.5298,54.5579,5300.0
2011-03-31 15:00:00,77.51,77.52,77.48,77.48,4200.0,54.5579,54.565,54.5368,54.5368,4200.0
2011-03-31 15:30:00,77.49,77.49,77.43,77.43,28800.0,54.5438,54.5438,54.5016,54.5016,28800.0
2011-04-01 09:30:00,77.43,77.43,77.28,77.28,11700.0,54.5016,54.5016,54.396,54.396,11700.0
2011-04-01 10:00:00,77.29,77.35,77.28,77.35,17600.0,54.4031,54.4453,54.396,54.4453,17600.0
2011-04-01 10:30:00,77.32,77.35,77.29,77.34,18400.0,54.4242,54.4453,54.4031,54.4383,18400.0
2011-04-01 11:00:00,77.33,77.35,77.3,77.32,93500.0,54.4312,54.4453,54.4101,54.4242,93500.0
2011-04-01 11:30:00,77.35,77.41,77.3,77.33,22400.0,54.4453,54.4875,54.4101,54.4312,22400.0
2011-04-01 12:00:00,77.33,77.36,77.3,77.3,31700.0,54.4312,54.4523,54.4101,54.4101,31700.0
2011-04-01 12:30:00,77.34,77.35,77.32,77.32,6100.0,54.4383,54.4453,54.4242,54.4242,6100.0
2011-04-01 13:00:00,77.35,77.37,77.32,77.34,7000.0,54.4453,54.4594,54.4242,54.4383,7000.0
2011-04-01 13:30:00,77.32,77.36,77.32,77.36,4300.0,54.4242,54.4523,54.4242,54.4523,4300.0
2011-04-01 14:00:00,77.36,77.36,77.32,77.33,4800.0,54.4523,54.4523,54.4242,54.4312,4800.0
2011-04-01 14:30:00,77.34,77.36,77.32,77.35,9200.0,54.4383,54.4523,54.4242,54.4453,9200.0
2011-04-01 15:00:00,77.35,77.38,77.33,77.35,7500.0,54.4453,54.4664,54.4312,54.4453,7500.0
2011-04-01 15:30:00,77.35,77.36,77.3,77.33,25900.0,54.4453,54.4523,54.4101,54.4312,25900.0
2011-04-04 09:30:00,77.69,77.69,77.44,77.48,19500.0,54.6846,54.6846,54.5086,54.5368,19500.0
2011-04-04 10:00:00,77.49,77.49,77.45,77.47,3300.0,54.5438,54.5438,54.5157,54.5298,3300.0
2011-04-04 10:30:00,77.48,77.49,77.47,77.48,2100.0,54.5368,54.5438,54.5298,54.5368,2100.0
2011-04-04 11:00:00,77.47,77.51,77.47,77.5,10100.0,54.5298,54.5579,54.5298,54.5509,10100.0
2011-04-04 11:30:00,77.51,77.51,77.5,77.51,700.0,54.5579,54.5579,54.5509,54.5579,700.0
2011-04-04 12:00:00,77.51,77.53,77.49,77.5,5200.0,54.5579,54.572,54.5438,54.5509,5200.0
2011-04-04 12:30:00,77.5,77.55,77.5,77.54,7300.0,54.5509,54.5861,54.5509,54.579,7300.0
2011-04-04 13:00:00,77.52,77.57,77.51,77.57,8700.0,54.565,54.6001,54.5579,54.6001,8700.0
2011-04-04 13:30:00,77.57,77.58,77.52,77.58,10800.0,54.6001,54.6072,54.565,54.6072,10800.0
2011-04-04 14:00:00,77.55,77.57,77.54,77.57,6800.0,54.5861,54.6001,54.579,54.6001,6800.0
2011-04-04 14:30:00,77.54,77.58,77.54,77.57,8200.0,54.579,54.6072,54.579,54.6001,8200.0
2011-04-04 15:00:00,77.57,77.6,77.5,77.53,22300.0,54.6001,54.6213,54.5509,54.572,22300.0
2011-04-04 15:30:00,77.55,77.55,77.49,77.49,8000.0,54.5861,54.5861,54.5438,54.5438,8000.0
2011-04-05 09:30:00,77.62,77.62,77.51,77.52,3100.0,54.6353,54.6353,54.5579,54.565,3100.0
2011-04-05 10:00:00,77.51,77.54,77.5,77.52,3600.0,54.5579,54.579,54.5509,54.565,3600.0
2011-04-05 10:30:00,77.53,77.54,77.49,77.49,59300.0,54.572,54.579,54.5438,54.5438,59300.0
2011-04-05 11:00:00,77.52,77.52,77.46,77.46,3600.0,54.565,54.565,54.5227,54.5227,3600.0
2011-04-05 11:30:00,77.48,77.48,77.41,77.41,8500.0,54.5368,54.5368,54.4875,54.4875,8500.0
2011-04-05 12:00:00,77.45,77.47,77.43,77.47,6200.0,54.5157,54.5298,54.5016,54.5298,6200.0
2011-04-05 12:30:00,77.48,77.54,77.48,77.51,5300.0,54.5368,54.579,54.5368,54.5579,5300.0
2011-04-05 13:00:00,77.53,77.53,77.5,77.5,11700.0,54.572,54.572,54.5509,54.5509,11700.0
2011-04-05 13:30:00,77.53,77.53,77.46,77.46,1300.0,54.572,54.572,54.5227,54.5227,1300.0
2011-04-05 14:00:00,77.5,77.5,77.46,77.46,5300.0,54.5509,54.5509,54.5227,54.5227,5300.0
2011-04-05 14:30:00,77.47,77.49,77.39,77.39,16700.0,54.5298,54.5438,54.4735,54.4735,16700.0
2011-04-05 15:00:00,77.38,77.39,77.36,77.37,9800.0,54.4664,54.4735,54.4523,54.4594,9800.0
2011-04-05 15:30:00,77.38,77.42,77.37,77.39,8900.0,54.4664,54.4946,54.4594,54.4735,8900.0
2011-04-06 09:30:00,77.31,77.47,77.31,77.45,9200.0,54.4171,54.5298,54.4171,54.5157,9200.0
2011-04-06 10:00:00,77.43,77.49,77.43,77.45,412400.0,54.5016,54.5438,54.5016,54.5157,412400.0
2011-04-06 10:30:00,77.45,77.47,77.45,77.47,11100.0,54.5157,54.5298,54.5157,54.5298,11100.0
2011-04-06 11:00:00,77.46,77.49,77.43,77.48,10800.0,54.5227,54.5438,54.5016,54.5368,10800.0
2011-04-06 11:30:00,77.49,77.51,77.48,77.5,14200.0,54.5438,54.5579,54.5368,54.5509,14200.0
2011-04-06 12:00:00,77.48,77.51,77.48,77.51,9200.0,54.5368,54.5579,54.5368,54.5579,9200.0
2011-04-06 12:30:00,77.5,77.51,77.48,77.51,3900.0,54.5509,54.5579,54.5368,54.5579,3900.0
2011-04-06 13:00:00,77.48,77.51,77.48,77.48,19700.0,54.5368,54.5579,54.5368,54.5368,19700.0
2011-04-06 13:30:00,77.49,77.49,77.48,77.48,35200.0,54.5438,54.5438,54.5368,54.5368,35200.0
2011-04-06 14:00:00,77.48,77.49,77.46,77.49,20200.0,54.5368,54.5438,54.5227,54.5438,20200.0
2011-04-06 14:30:00,77.48,77.49,77.45,77.47,13300.0,54.5368,54.5438,54.5157,54.5298,13300.0
2011-04-06 15:00:00,77.47,77.48,77.43,77.44,25300.0,54.5298,54.5368,54.5016,54.5086,25300.0
2011-04-06 15:30:00,77.44,77.48,77.42,77.47,27500.0,54.5086,54.5368,54.4946,54.5298,27500.0
2011-04-07 09:30:00,77.54,77.54,77.48,77.51,28000.0,54.579,54.579,54.5368,54.5579,28000.0
2011-04-07 10:00:00,77.52,77.52,77.48,77.48,10200.0,54.565,54.565,54.5368,54.5368,10200.0
2011-04-07 10:30:00,77.5,77.51,77.41,77.44,13500.0,54.5509,54.5579,54.4875,54.5086,13500.0
2011-04-07 11:00:00,77.44,77.5,77.44,77.5,2200.0,54.5086,54.5509,54.5086,54.5509,2200.0
2011-04-07 11:30:00,77.51,77.53,77.5,77.5,1800.0,54.5579,54.572,54.5509,54.5509,1800.0
2011-04-07 12:00:00,77.5,77.54,77.5,77.5,8500.0,54.5509,54.579,54.5509,54.5509,8500.0
2011-04-07 12:30:00,77.52,77.52,77.45,77.48,9000.0,54.565,54.565,54.5157,54.5368,9000.0
2011-04-07 13:00:00,77.44,77.48,77.44,77.48,9900.0,54.5086,54.5368,54.5086,54.5368,9900.0
2011-04-07 13:30:00,77.47,77.5,77.46,77.49,6600.0,54.5298,54.5509,54.5227,54.5438,6600.0
2011-04-07 14:00:00,77.48,77.52,77.47,77.52,89900.0,54.5368,54.565,54.5298,54.565,89900.0
2011-04-07 14:30:00,77.5,77.6,77.5,77.59,36500.0,54.5509,54.6213,54.5509,54.6142,36500.0
2011-04-07 15:00:00,77.55,77.59,77.54,77.57,25900.0,54.5861,54.6142,54.579,54.6001,25900.0
2011-04-07 15:30:00,77.57,77.58,77.49,77.53,14700.0,54.6001,54.6072,54.5438,54.572,14700.0
2011-04-08 09:30:00,77.58,77.58,77.49,77.51,7700.0,54.6072,54.6072,54.5438,54.5579,7700.0
2011-04-08 10:00:00,77.51,77.52,77.49,77.5,8000.0,54.5579,54.565,54.5438,54.5509,8000.0
2011-04-08 10:30:00,77.5,77.51,77.44,77.45,9900.0,54.5509,54.5579,54.5086,54.5157,9900.0
2011-04-08 11:00:00,77.49,77.5,77.49,77.49,700.0,54.5438,54.5509,54.5438,54.5438,700.0
2011-04-08 11:30:00,77.48,77.5,77.46,77.5,2900.0,54.5368,54.5509,54.5227,54.5509,2900.0
2011-04-08 12:00:00,77.48,77.51,77.48,77.51,6400.0,54.5368,54.5579,54.5368,54.5579,6400.0
2011-04-08 12:30:00,77.51,77.51,77.46,77.51,10700.0,54.5579,54.5579,54.5227,54.5579,10700.0
2011-04-08 13:00:00,77.5,77.51,77.48,77.51,8100.0,54.5509,54.5579,54.5368,54.5579,8100.0
2011-04-08 13:30:00,77.51,77.53,77.5,77.52,5500.0,54.5579,54.572,54.5509,54.565,5500.0
2011-04-08 14:00:00,77.53,77.53,77.51,77.53,4100.0,54.572,54.572,54.5579,54.572,4100.0
2011-04-08 14:30:00,77.53,77.55,77.5,77.54,49700.0,54.572,54.5861,54.5509,54.579,49700.0
2011-04-08 15:00:00,77.53,77.54,77.5,77.54,46000.0,54.572,54.579,54.5509,54.579,46000.0
2011-04-08 15:30:00,77.52,77.54,77.52,77.53,3500.0,54.565,54.579,54.565,54.572,3500.0
2011-04-11 09:30:00,77.59,77.59,77.55,77.55,15200.0,54.6142,54.6142,54.5861,54.5861,15200.0
2011-04-11 10:00:00,77.53,77.54,77.49,77.5,8600.0,54.572,54.579,54.5438,54.5509,8600.0
2011-04-11 10:30:00,77.5,77.5,77.49,77.5,4200.0,54.5509,54.5509,54.5438,54.5509,4200.0
2011-04-11 11:00:00,77.5,77.51,77.49,77.51,1800.0,54.5509,54.5579,54.5438,54.5579,1800.0
2011-04-11 11:30:00,77.5,77.53,77.5,77.53,2400.0,54.5509,54.572,54.5509,54.572,2400.0
2011-04-11 12:00:00,77.54,77.57,77.53,77.55,8400.0,54.579,54.6001,54.572,54.5861,8400.0
2011-04-11 12:30:00,77.56,77.56,77.56,77.56,300.0,54.5931,54.5931,54.5931,54.5931,300.0
2011-04-11 13:00:00,77.56,77.59,77.56,77.59,1300.0,54.5931,54.6142,54.5931,54.6142,1300.0
2011-04-11 13:30:00,77.55,77.6,77.52,77.52,6700.0,54.5861,54.6213,54.565,54.565,6700.0
2011-04-11 14:00:00,77.55,77.55,77.52,77.53,8600.0,54.5861,54.5861,54.565,54.572,8600.0
2011-04-11 14:30:00,77.54,77.58,77.54,77.58,5200.0,54.579,54.6072,54.579,54.6072,5200.0
2011-04-11 15:00:00,77.56,77.59,77.55,77.56,5600.0,54.5931,54.6142,54.5861,54.5931,5600.0
2011-04-11 15:30:00,77.59,77.6,77.55,77.56,12800.0,54.6142,54.6213,54.5861,54.5931,12800.0
2011-04-12 09:30:00,77.6,77.64,77.52,77.56,17200.0,54.6213,54.6494,54.565,54.5931,17200.0
2011-04-12 10:00:00,77.59,77.61,77.55,77.58,2800.0,54.6142,54.6283,54.5861,54.6072,2800.0
2011-04-12 10:30:00,77.59,77.72,77.59,77.67,20300.0,54.6142,54.7057,54.6142,54.6705,20300.0
2011-04-12 11:00:00,77.68,77.71,77.66,77.71,23700.0,54.6776,54.6987,54.6635,54.6987,23700.0
2011-04-12 11:30:00,77.71,77.71,77.66,77.7,6500.0,54.6987,54.6987,54.6635,54.6917,6500.0
2011-04-12 12:00:00,77.67,77.7,77.66,77.7,7900.0,54.6705,54.6917,54.6635,54.6917,7900.0
2011-04-12 12:30:00,77.69,77.72,77.67,77.72,8800.0,54.6846,54.7057,54.6705,54.7057,8800.0
2011-04-12 13:00:00,77.71,77.73,77.69,77.71,7300.0,54.6987,54.7128,54.6846,54.6987,7300.0
2011-04-12 13:30:00,77.72,77.74,77.69,77.71,7700.0,54.7057,54.7198,54.6846,54.6987,7700.0
2011-04-12 14:00:00,77.71,77.72,77.68,77.68,4300.0,54.6987,54.7057,54.6776,54.6776,4300.0
2011-04-12 14:30:00,77.7,77.73,77.68,77.7,6100.0,54.6917,54.7128,54.6776,54.6917,6100.0
2011-04-12 15:00:00,77.7,77.73,77.69,77.73,6700.0,54.6917,54.7128,54.6846,54.7128,6700.0
2011-04-12 15:30:00,77.73,77.74,77.7,77.74,9100.0,54.7128,54.7198,54.6917,54.7198,9100.0
2011-04-13 09:30:00,77.76,77.76,77.63,77.65,23200.0,54.7339,54.7339,54.6424,54.6565,23200.0
2011-04-13 10:00:00,77.65,77.69,77.63,77.69,6500.0,54.6565,54.6846,54.6424,54.6846,6500.0
2011-04-13 10:30:00,77.67,77.7,77.62,77.7,14600.0,54.6705,54.6917,54.6353,54.6917,14600.0
2011-04-13 11:00:00,77.7,77.73,77.67,77.73,4300.0,54.6917,54.7128,54.6705,54.7128,4300.0
2011-04-13 11:30:00,77.73,77.75,77.69,77.75,6700.0,54.7128,54.7268,54.6846,54.7268,6700.0
2011-04-13 12:00:00,77.75,77.75,77.73,77.74,4200.0,54.7268,54.7268,54.7128,54.7198,4200.0
2011-04-13 12:30:00,77.74,77.78,77.74,77.78,7000.0,54.7198,54.748,54.7198,54.748,7000.0
2011-04-13 13:00:00,77.79,77.79,77.72,77.77,7100.0,54.755,54.755,54.7057,54.7409,7100.0
2011-04-13 13:30:00,77.77,77.77,77.75,77.77,8300.0,54.7409,54.7409,54.7268,54.7409,8300.0
2011-04-13 14:00:00,77.77,77.79,77.75,77.78,11400.0,54.7409,54.755,54.7268,54.748,11400.0
2011-04-13 14:30:00,77.79,77.8,77.75,77.77,7000.0,54.755,54.762,54.7268,54.7409,7000.0
2011-04-13 15:00:00,77.77,77.8,77.76,77.8,8300.0,54.7409,54.762,54.7339,54.762,8300.0
2011-04-13 15:30:00,77.8,77.8,77.75,77.8,20400.0,54.762,54.762,54.7268,54.762,20400.0
2011-04-14 09:30:00,77.84,77.84,77.74,77.75,5400.0,54.7902,54.7902,54.7198,54.7268,5400.0
2011-04-14 10:00:00,77.75,77.78,77.74,77.75,7500.0,54.7268,54.748,54.7198,54.7268,7500.0
2011-04-14 10:30:00,77.77,77.77,77.73,77.74,2800.0,54.7409,54.7409,54.7128,54.7198,2800.0
2011-04-14 11:00:00,77.77,77.77,77.73,77.74,6600.0,54.7409,54.7409,54.7128,54.7198,6600.0
2011-04-14 11:30:00,77.75,77.75,77.73,77.75,6000.0,54.7268,54.7268,54.7128,54.7268,6000.0
2011-04-14 12:00:00,77.75,77.75,77.7,77.7,9000.0,54.7268,54.7268,54.6917,54.6917,9000.0
2011-04-14 12:30:00,77.73,77.75,77.7,77.74,5700.0,54.7128,54.7268,54.6917,54.7198,5700.0
2011-04-14 13:00:00,77.74,77.76,77.72,77.72,4200.0,54.7198,54.7339,54.7057,54.7057,4200.0
2011-04-14 13:30:00,77.74,77.75,77.7,77.75,3400.0,54.7198,54.7268,54.6917,54.7268,3400.0
2011-04-14 14:00:00,77.73,77.75,77.68,77.71,7700.0,54.7128,54.7268,54.6776,54.6987,7700.0
2011-04-14 14:30:00,77.71,77.71,77.68,77.7,10000.0,54.6987,54.6987,54.6776,54.6917,10000.0
2011-04-14 15:00:00,77.68,77.7,77.65,77.69,8200.0,54.6776,54.6917,54.6565,54.6846,8200.0
2011-04-14 15:30:00,77.7,77.71,77.68,77.7,10700.0,54.6917,54.6987,54.6776,54.6917,10700.0
2011-04-15 09:30:00,77.7,77.79,77.69,77.79,5900.0,54.6917,54.755,54.6846,54.755,5900.0
2011-04-15 10:00:00,77.8,77.8,77.77,77.79,1800.0,54.762,54.762,54.7409,54.755,1800.0
2011-04-15 10:30:00,77.79,77.8,77.77,77.8,3100.0,54.755,54.762,54.7409,54.762,3100.0
2011-04-15 11:00:00,77.78,77.8,77.77,77.8,4200.0,54.748,54.762,54.7409,54.762,4200.0
2011-04-15 11:30:00,77.8,77.82,77.78,77.78,1300.0,54.762,54.7761,54.748,54.748,1300.0
2011-04-15 12:00:00,77.82,77.83,77.76,77.76,14000.0,54.7761,54.7832,54.7339,54.7339,14000.0
2011-04-15 12:30:00,77.81,77.83,77.77,77.8,4100.0,54.7691,54.7832,54.7409,54.762,4100.0
2011-04-15 13:00:00,77.83,77.85,77.79,77.85,4200.0,54.7832,54.7972,54.755,54.7972,4200.0
2011-04-15 13:30:00,77.85,77.86,77.81,77.81,14200.0,54.7972,54.8043,54.7691,54.7691,14200.0
2011-04-15 14:00:00,77.86,77.87,77.81,77.87,3400.0,54.8043,54.8113,54.7691,54.8113,3400.0
2011-04-15 14:30:00,77.87,77.87,77.82,77.84,7200.0,54.8113,54.8113,54.7761,54.7902,7200.0
2011-04-15 15:00:00,77.81,77.87,77.79,77.85,57500.0,54.7691,54.8113,54.755,54.7972,57500.0
2011-04-15 15:30:00,77.85,77.89,77.84,77.89,11700.0,54.7972,54.8254,54.7902,54.8254,11700.0
2011-04-18 09:30:00,77.92,77.92,77.76,77.86,15300.0,54.8465,54.8465,54.7339,54.8043,15300.0
2011-04-18 10:00:00,77.88,77.9,77.84,77.89,1700.0,54.8184,54.8324,54.7902,54.8254,1700.0
2011-04-18 10:30:00,77.88,77.89,77.86,77.88,9600.0,54.8184,54.8254,54.8043,54.8184,9600.0
2011-04-18 11:00:00,77.87,77.91,77.85,77.91,7200.0,54.8113,54.8395,54.7972,54.8395,7200.0
2011-04-18 11:30:00,77.91,77.91,77.88,77.91,13100.0,54.8395,54.8395,54.8184,54.8395,13100.0
2011-04-18 12:00:00,77.91,77.91,77.9,77.91,3000.0,54.8395,54.8395,54.8324,54.8395,3000.0
2011-04-18 12:30:00,77.9,77.92,77.9,77.92,11400.0,54.8324,54.8465,54.8324,54.8465,11400.0
2011-04-18 13:00:00,77.92,77.93,77.91,77.93,4800.0,54.8465,54.8535,54.8395,54.8535,4800.0
2011-04-18 13:30:00,77.91,77.94,77.91,77.94,4800.0,54.8395,54.8606,54.8395,54.8606,4800.0
2011-04-18 14:00:00,77.95,77.96,77.92,77.96,6300.0,54.8676,54.8747,54.8465,54.8747,6300.0
2011-04-18 14:30:00,77.96,77.96,77.9,77.95,6300.0,54.8747,54.8747,54.8324,54.8676,6300.0
2011-04-18 15:00:00,77.92,77.97,77.92,77.94,6000.0,54.8465,54.8817,54.8465,54.8606,6000.0
2011-04-18 15:30:00,77.94,77.96,77.93,77.96,13500.0,54.8606,54.8747,54.8535,54.8747,13500.0
2011-04-19 09:30:00,77.91,78.0,77.9,77.9,14500.0,54.8395,54.9028,54.8324,54.8324,14500.0
2011-04-19 10:00:00,77.94,77.98,77.94,77.96,3200.0,54.8606,54.8887,54.8606,54.8747,3200.0
2011-04-19 10:30:00,77.97,77.98,77.96,77.97,7100.0,54.8817,54.8887,54.8747,54.8817,7100.0
2011-04-19 11:00:00,77.97,77.99,77.97,77.98,7400.0,54.8817,54.8958,54.8817,54.8887,7400.0
2011-04-19 11:30:00,77.99,78.02,77.98,78.0,16500.0,54.8958,54.9169,54.8887,54.9028,16500.0
2011-04-19 12:00:00,77.99,78.0,77.98,78.0,3000.0,54.8958,54.9028,54.8887,54.9028,3000.0
2011-04-19 12:30:00,78.0,78.0,77.98,77.99,4900.0,54.9028,54.9028,54.8887,54.8958,4900.0
2011-04-19 13:00:00,77.99,78.0,77.97,77.97,18800.0,54.8958,54.9028,54.8817,54.8817,18800.0
2011-04-19 13:30:00,77.98,77.99,77.96,77.97,7200.0,54.8887,54.8958,54.8747,54.8817,7200.0
2011-04-19 14:00:00,77.99,78.0,77.99,78.0,4500.0,54.8958,54.9028,54.8958,54.9028,4500.0
2011-04-19 14:30:00,78.0,78.0,77.99,78.0,8600.0,54.9028,54.9028,54.8958,54.9028,8600.0
2011-04-19 15:00:00,78.0,78.02,77.99,77.99,4200.0,54.9028,54.9169,54.8958,54.8958,4200.0
2011-04-19 15:30:00,78.0,78.01,77.99,78.0,10400.0,54.9028,54.9099,54.8958,54.9028,10400.0
2011-04-20 09:30:00,78.07,78.07,77.99,78.04,31000.0,54.9521,54.9521,54.8958,54.931,31000.0
2011-04-20 10:00:00,78.04,78.04,77.97,77.97,4500.0,54.931,54.931,54.8817,54.8817,4500.0
2011-04-20 10:30:00,77.96,77.97,77.94,77.94,11900.0,54.8747,54.8817,54.8606,54.8606,11900.0
2011-04-20 11:00:00,77.97,77.98,77.93,77.94,47700.0,54.8817,54.8887,54.8535,54.8606,47700.0
2011-04-20 11:30:00,77.95,77.96,77.94,77.94,12800.0,54.8676,54.8747,54.8606,54.8606,12800.0
2011-04-20 12:00:00,77.93,77.98,77.93,77.97,11900.0,54.8535,54.8887,54.8535,54.8817,11900.0
2011-04-20 12:30:00,77.97,77.98,77.96,77.97,9100.0,54.8817,54.8887,54.8747,54.8817,9100.0
2011-04-20 13:00:00,77.97,77.98,77.96,77.98,4000.0,54.8817,54.8887,54.8747,54.8887,4000.0
2011-04-20 13:30:00,77.98,77.98,77.96,77.97,8100.0,54.8887,54.8887,54.8747,54.8817,8100.0
2011-04-20 14:00:00,77.97,77.99,77.97,77.98,7000.0,54.8817,54.8958,54.8817,54.8887,7000.0
2011-04-20 14:30:00,77.97,77.98,77.96,77.97,10500.0,54.8817,54.8887,54.8747,54.8817,10500.0
2011-04-20 15:00:00,77.97,77.98,77.96,77.96,5700.0,54.8817,54.8887,54.8747,54.8747,5700.0
2011-04-20 15:30:00,77.96,77.99,77.95,77.97,19700.0,54.8747,54.8958,54.8676,54.8817,19700.0
2011-04-21 09:30:00,78.03,78.03,77.95,77.97,5800.0,54.9239,54.9239,54.8676,54.8817,5800.0
2011-04-21 10:00:00,77.98,78.0,77.98,78.0,2600.0,54.8887,54.9028,54.8887,54.9028,2600.0
2011-04-21 10:30:00,78.0,78.0,77.99,77.99,5400.0,54.9028,54.9028,54.8958,54.8958,5400.0
2011-04-21 11:00:00,78.0,78.01,78.0,78.01,13000.0,54.9028,54.9099,54.9028,54.9099,13000.0
2011-04-21 11:30:00,78.03,78.03,78.0,78.01,15500.0,54.9239,54.9239,54.9028,54.9099,15500.0
2011-04-21 12:00:00,78.01,78.06,78.0,78.05,10100.0,54.9099,54.9451,54.9028,54.938,10100.0
2011-04-21 12:30:00,78.05,78.05,78.0,78.02,9500.0,54.938,54.938,54.9028,54.9169,9500.0
2011-04-21 13:00:00,78.03,78.05,78.0,78.05,7600.0,54.9239,54.938,54.9028,54.938,7600.0
2011-04-21 13:30:00,78.04,78.06,78.03,78.03,11400.0,54.931,54.9451,54.9239,54.9239,11400.0
2011-04-21 14:00:00,78.03,78.04,78.01,78.04,7100.0,54.9239,54.931,54.9099,54.931,7100.0
2011-04-21 14:30:00,78.04,78.04,78.0,78.0,6100.0,54.931,54.931,54.9028,54.9028,6100.0
2011-04-21 15:00:00,78.0,78.02,78.0,78.02,3700.0,54.9028,54.9169,54.9028,54.9169,3700.0
2011-04-21 15:30:00,78.02,78.03,78.0,78.03,13500.0,54.9169,54.9239,54.9028,54.9239,13500.0
2011-04-25 09:30:00,78.04,78.04,78.0,78.01,19000.0,54.931,54.931,54.9028,54.9099,19000.0
2011-04-25 10:00:00,78.01,78.05,78.0,78.03,4100.0,54.9099,54.938,54.9028,54.9239,4100.0
2011-04-25 10:30:00,78.01,78.02,78.0,78.02,7900.0,54.9099,54.9169,54.9028,54.9169,7900.0
2011-04-25 11:00:00,78.02,78.04,78.01,78.04,2200.0,54.9169,54.931,54.9099,54.931,2200.0
2011-04-25 11:30:00,78.02,78.04,78.01,78.01,8400.0,54.9169,54.931,54.9099,54.9099,8400.0
2011-04-25 12:00:00,78.0,78.01,77.97,77.99,16500.0,54.9028,54.9099,54.8817,54.8958,16500.0
2011-04-25 12:30:00,78.02,78.03,78.0,78.03,7800.0,54.9169,54.9239,54.9028,54.9239,7800.0
2011-04-25 13:00:00,78.0,78.03,78.0,78.03,6900.0,54.9028,54.9239,54.9028,54.9239,6900.0
2011-04-25 13:30:00,78.02,78.05,78.01,78.02,4700.0,54.9169,54.938,54.9099,54.9169,4700.0
2011-04-25 14:00:00,78.04,78.05,78.01,78.04,10800.0,54.931,54.938,54.9099,54.931,10800.0
2011-04-25 14:30:00,78.01,78.04,78.01,78.02,4100.0,54.9099,54.931,54.9099,54.9169,4100.0
2011-04-25 15:00:00,78.02,78.07,78.01,78.03,7100.0,54.9169,54.9521,54.9099,54.9239,7100.0
2011-04-25 15:30:00,78.06,78.08,78.03,78.03,15400.0,54.9451,54.9591,54.9239,54.9239,15400.0
2011-04-26 09:30:00,78.12,78.12,78.02,78.05,14000.0,54.9873,54.9873,54.9169,54.938,14000.0
2011-04-26 10:00:00,78.06,78.06,78.02,78.02,3900.0,54.9451,54.9451,54.9169,54.9169,3900.0
2011-04-26 10:30:00,78.04,78.05,78.02,78.03,8000.0,54.931,54.938,54.9169,54.9239,8000.0
2011-04-26 11:00:00,78.04,78.05,78.02,78.04,5800.0,54.931,54.938,54.9169,54.931,5800.0
2011-04-26 11:30:00,78.05,78.06,78.02,78.05,21100.0,54.938,54.9451,54.9169,54.938,21100.0
2011-04-26 12:00:00,78.05,78.07,78.04,78.06,19500.0,54.938,54.9521,54.931,54.9451,19500.0
2011-04-26 12:30:00,78.06,78.08,78.05,78.05,7400.0,54.9451,54.9591,54.938,54.938,7400.0
2011-04-26 13:00:00,78.07,78.08,78.05,78.08,11700.0,54.9521,54.9591,54.938,54.9591,11700.0
2011-04-26 13:30:00,78.06,78.12,78.06,78.09,7900.0,54.9451,54.9873,54.9451,54.9662,7900.0
2011-04-26 14:00:00,78.09,78.1,78.05,78.05,4500.0,54.9662,54.9732,54.938,54.938,4500.0
2011-04-26 14:30:00,78.05,78.1,78.05,78.1,7100.0,54.938,54.9732,54.938,54.9732,7100.0
2011-04-26 15:00:00,78.1,78.1,78.06,78.07,23500.0,54.9732,54.9732,54.9451,54.9521,23500.0
2011-04-26 15:30:00,78.09,78.15,78.06,78.12,11100.0,54.9662,55.0084,54.9451,54.9873,11100.0
2011-04-27 09:30:00,78.15,78.15,78.07,78.08,12000.0,55.0084,55.0084,54.9521,54.9591,12000.0
2011-04-27 10:00:00,78.05,78.08,78.05,78.08,6700.0,54.938,54.9591,54.938,54.9591,6700.0
2011-04-27 10:30:00,78.08,78.08,78.05,78.06,2500.0,54.9591,54.9591,54.938,54.9451,2500.0
2011-04-27 11:00:00,78.08,78.08,78.04,78.05,5500.0,54.9591,54.9591,54.931,54.938,5500.0
2011-04-27 11:30:00,78.03,78.06,78.03,78.06,400.0,54.9239,54.9451,54.9239,54.9451,400.0
2011-04-27 12:00:00,78.07,78.07,78.02,78.02,4600.0,54.9521,54.9521,54.9169,54.9169,4600.0
2011-04-27 12:30:00,78.04,78.1,78.04,78.08,7000.0,54.931,54.9732,54.931,54.9591,7000.0
2011-04-27 13:00:00,78.1,78.11,78.08,78.11,4700.0,54.9732,54.9802,54.9591,54.9802,4700.0
2011-04-27 13:30:00,78.1,78.14,78.08,78.14,11000.0,54.9732,55.0014,54.9591,55.0014,11000.0
2011-04-27 14:00:00,78.13,78.15,78.11,78.14,12100.0,54.9943,55.0084,54.9802,55.0014,12100.0
2011-04-27 14:30:00,78.14,78.14,78.08,78.11,29600.0,55.0014,55.0014,54.9591,54.9802,29600.0
2011-04-27 15:00:00,78.11,78.17,78.11,78.16,13300.0,54.9802,55.0225,54.9802,55.0154,13300.0
2011-04-27 15:30:00,78.17,78.23,78.17,78.19,70100.0,55.0225,55.0647,55.0225,55.0366,70100.0
2011-04-28 09:30:00,78.15,78.25,78.15,78.25,10600.0,55.0084,55.0788,55.0084,55.0788,10600.0
2011-04-28 10:00:00,78.25,78.28,78.21,78.23,3600.0,55.0788,55.0999,55.0506,55.0647,3600.0
2011-04-28 10:30:00,78.28,78.29,78.25,78.28,7000.0,55.0999,55.1069,55.0788,55.0999,7000.0
2011-04-28 11:00:00,78.29,78.29,78.26,78.28,4400.0,55.1069,55.1069,55.0858,55.0999,4400.0
2011-04-28 11:30:00,78.27,78.28,78.25,78.25,12400.0,55.0929,55.0999,55.0788,55.0788,12400.0
2011-04-28 12:00:00,78.26,78.27,78.26,78.27,8500.0,55.0858,55.0929,55.0858,55.0929,8500.0
2011-04-28 12:30:00,78.25,78.28,78.25,78.28,24800.0,55.0788,55.0999,55.0788,55.0999,24800.0
2011-04-28 13:00:00,78.28,78.29,78.23,78.23,5700.0,55.0999,55.1069,55.0647,55.0647,5700.0
2011-04-28 13:30:00,78.23,78.27,78.22,78.27,4300.0,55.0647,55.0929,55.0577,55.0929,4300.0
2011-04-28 14:00:00,78.27,78.27,78.26,78.27,10000.0,55.0929,55.0929,55.0858,55.0929,10000.0
2011-04-28 14:30:00,78.27,78.3,78.26,78.29,6900.0,55.0929,55.114,55.0858,55.1069,6900.0
2011-04-28 15:00:00,78.3,78.3,78.26,78.29,11000.0,55.114,55.114,55.0858,55.1069,11000.0
2011-04-28 15:30:00,78.3,78.3,78.25,78.29,19600.0,55.114,55.114,55.0788,55.1069,19600.0
2011-04-29 09:30:00,78.08,78.15,78.0,78.14,30800.0,55.0582,55.1076,55.0018,55.1005,30800.0
2011-04-29 10:00:00,78.14,78.14,78.12,78.14,8500.0,55.1005,55.1005,55.0864,55.1005,8500.0
2011-04-29 10:30:00,78.15,78.18,78.13,78.16,12000.0,55.1076,55.1287,55.0935,55.1146,12000.0
2011-04-29 11:00:00,78.16,78.19,78.14,78.15,368900.0,55.1146,55.1358,55.1005,55.1076,368900.0
2011-04-29 11:30:00,78.17,78.17,78.15,78.15,6500.0,55.1217,55.1217,55.1076,55.1076,6500.0
2011-04-29 12:00:00,78.16,78.18,78.08,78.12,21200.0,55.1146,55.1287,55.0582,55.0864,21200.0
2011-04-29 12:30:00,78.12,78.15,78.12,78.13,4100.0,55.0864,55.1076,55.0864,55.0935,4100.0
2011-04-29 13:00:00,78.15,78.16,78.13,78.15,4100.0,55.1076,55.1146,55.0935,55.1076,4100.0
2011-04-29 13:30:00,78.15,78.16,78.13,78.14,10700.0,55.1076,55.1146,55.0935,55.1005,10700.0
2011-04-29 14:00:00,78.14,78.18,78.14,78.17,9600.0,55.1005,55.1287,55.1005,55.1217,9600.0
2011-04-29 14:30:00,78.17,78.17,78.14,78.17,7500.0,55.1217,55.1217,55.1005,55.1217,7500.0
2011-04-29 15:00:00,78.17,78.18,78.16,78.17,12200.0,55.1217,55.1287,55.1146,55.1217,12200.0
2011-04-29 15:30:00,78.18,78.21,78.17,78.2,7900.0,55.1287,55.1499,55.1217,55.1428,7900.0
2011-05-02 09:30:00,78.33,78.33,78.15,78.15,28000.0,55.2345,55.2345,55.1076,55.1076,28000.0
2011-05-02 10:00:00,78.17,78.21,78.15,78.17,1700.0,55.1217,55.1499,55.1076,55.1217,1700.0
2011-05-02 10:30:00,78.23,78.24,78.2,78.21,5300.0,55.164,55.171,55.1428,55.1499,5300.0
2011-05-02 11:00:00,78.22,78.26,78.2,78.2,14200.0,55.1569,55.1852,55.1428,55.1428,14200.0
2011-05-02 11:30:00,78.23,78.25,78.21,78.25,14600.0,55.164,55.1781,55.1499,55.1781,14600.0
2011-05-02 12:00:00,78.25,78.26,78.21,78.24,7200.0,55.1781,55.1852,55.1499,55.171,7200.0
2011-05-02 12:30:00,78.24,78.25,78.21,78.25,8200.0,55.171,55.1781,55.1499,55.1781,8200.0
2011-05-02 13:00:00,78.25,78.25,78.23,78.25,4300.0,55.1781,55.1781,55.164,55.1781,4300.0
2011-05-02 13:30:00,78.24,78.25,78.22,78.23,2600.0,55.171,55.1781,55.1569,55.164,2600.0
2011-05-02 14:00:00,78.24,78.25,78.22,78.25,6700.0,55.171,55.1781,55.1569,55.1781,6700.0
2011-05-02 14:30:00,78.22,78.25,78.21,78.24,4500.0,55.1569,55.1781,55.1499,55.171,4500.0
2011-05-02 15:00:00,78.21,78.24,78.2,78.22,7200.0,55.1499,55.171,55.1428,55.1569,7200.0
2011-05-02 15:30:00,78.23,78.25,78.22,78.22,5300.0,55.164,55.1781,55.1569,55.1569,5300.0
2011-05-03 09:30:00,78.07,78.23,78.07,78.22,14400.0,55.0512,55.164,55.0512,55.1569,14400.0
2011-05-03 10:00:00,78.22,78.22,78.19,78.2,2100.0,55.1569,55.1569,55.1358,55.1428,2100.0
2011-05-03 10:30:00,78.2,78.22,78.19,78.2,6700.0,55.1428,55.1569,55.1358,55.1428,6700.0
2011-05-03 11:00:00,78.21,78.22,78.18,78.19,15600.0,55.1499,55.1569,55.1287,55.1358,15600.0
2011-05-03 11:30:00,78.18,78.2,78.18,78.19,6800.0,55.1287,55.1428,55.1287,55.1358,6800.0
2011-05-03 12:00:00,78.19,78.2,78.16,78.17,7100.0,55.1358,55.1428,55.1146,55.1217,7100.0
2011-05-03 12:30:00,78.17,78.2,78.17,78.19,4800.0,55.1217,55.1428,55.1217,55.1358,4800.0
2011-05-03 13:00:00,78.2,78.21,78.19,78.21,3600.0,55.1428,55.1499,55.1358,55.1499,3600.0
2011-05-03 13:30:00,78.22,78.23,78.17,78.17,10400.0,55.1569,55.164,55.1217,55.1217,10400.0
2011-05-03 14:00:00,78.22,78.22,78.18,78.22,6300.0,55.1569,55.1569,55.1287,55.1569,6300.0
2011-05-03 14:30:00,78.21,78.22,78.17,78.19,10500.0,55.1499,55.1569,55.1217,55.1358,10500.0
2011-05-03 15:00:00,78.22,78.22,78.18,78.21,26600.0,55.1569,55.1569,55.1287,55.1499,26600.0
2011-05-03 15:30:00,78.21,78.22,78.2,78.22,7700.0,55.1499,55.1569,55.1428,55.1569,7700.0
2011-05-04 09:30:00,78.23,78.23,78.19,78.21,16700.0,55.164,55.164,55.1358,55.1499,16700.0
2011-05-04 10:00:00,78.21,78.25,78.19,78.24,6300.0,55.1499,55.1781,55.1358,55.171,6300.0
2011-05-04 10:30:00,78.25,78.26,78.2,78.24,4300.0,55.1781,55.1852,55.1428,55.171,4300.0
2011-05-04 11:00:00,78.22,78.26,78.22,78.25,6800.0,55.1569,55.1852,55.1569,55.1781,6800.0
2011-05-04 11:30:00,78.25,78.28,78.21,78.25,4800.0,55.1781,55.1993,55.1499,55.1781,4800.0
2011-05-04 12:00:00,78.25,78.27,78.22,78.27,6300.0,55.1781,55.1922,55.1569,55.1922,6300.0
2011-05-04 12:30:00,78.24,78.25,78.22,78.22,9900.0,55.171,55.1781,55.1569,55.1569,9900.0
2011-05-04 13:00:00,78.24,78.25,78.21,78.21,7100.0,55.171,55.1781,55.1499,55.1499,7100.0
2011-05-04 13:30:00,78.24,78.24,78.2,78.24,7600.0,55.171,55.171,55.1428,55.171,7600.0
2011-05-04 14:00:00,78.23,78.27,78.23,78.25,15500.0,55.164,55.1922,55.164,55.1781,15500.0
2011-05-04 14:30:00,78.26,78.26,78.24,78.24,15000.0,55.1852,55.1852,55.171,55.171,15000.0
2011-05-04 15:00:00,78.24,78.26,78.22,78.23,8600.0,55.171,55.1852,55.1569,55.164,8600.0
2011-05-04 15:30:00,78.24,78.26,78.22,78.25,15000.0,55.171,55.1852,55.1569,55.1781,15000.0
2011-05-05 09:30:00,78.31,78.31,78.15,78.25,21400.0,55.2204,55.2204,55.1076,55.1781,21400.0
2011-05-05 10:00:00,78.24,78.28,78.23,78.28,49900.0,55.171,55.1993,55.164,55.1993,49900.0
2011-05-05 10:30:00,78.28,78.3,78.24,78.28,69900.0,55.1993,55.2134,55.171,55.1993,69900.0
2011-05-05 11:00:00,78.28,78.3,78.27,78.28,4900.0,55.1993,55.2134,55.1922,55.1993,4900.0
2011-05-05 11:30:00,78.26,78.28,78.26,78.26,3100.0,55.1852,55.1993,55.1852,55.1852,3100.0
2011-05-05 12:00:00,78.25,78.27,78.24,78.27,11100.0,55.1781,55.1922,55.171,55.1922,11100.0
2011-05-05 12:30:00,78.28,78.28,78.24,78.27,8300.0,55.1993,55.1993,55.171,55.1922,8300.0
2011-05-05 13:00:00,78.27,78.27,78.26,78.27,3500.0,55.1922,55.1922,55.1852,55.1922,3500.0
2011-05-05 13:30:00,78.26,78.27,78.24,78.26,2600.0,55.1852,55.1922,55.171,55.1852,2600.0
2011-05-05 14:00:00,78.26,78.26,78.25,78.25,2000.0,55.1852,55.1852,55.1781,55.1781,2000.0
2011-05-05 14:30:00,78.27,78.28,78.25,78.27,2600.0,55.1922,55.1993,55.1781,55.1922,2600.0
2011-05-05 15:00:00,78.26,78.28,78.25,78.27,3500.0,55.1852,55.1993,55.1781,55.1922,3500.0
2011-05-05 15:30:00,78.29,78.31,78.2,78.21,36300.0,55.2063,55.2204,55.1428,55.1499,36300.0
2011-05-06 09:30:00,78.31,78.31,78.2,78.27,8900.0,55.2204,55.2204,55.1428,55.1922,8900.0
2011-05-06 10:00:00,78.29,78.32,78.26,78.3,3900.0,55.2063,55.2275,55.1852,55.2134,3900.0
2011-05-06 10:30:00,78.28,78.32,78.26,78.3,1900.0,55.1993,55.2275,55.1852,55.2134,1900.0
2011-05-06 11:00:00,78.31,78.31,78.25,78.26,7300.0,55.2204,55.2204,55.1781,55.1852,7300.0
2011-05-06 11:30:00,78.27,78.3,78.25,78.28,4600.0,55.1922,55.2134,55.1781,55.1993,4600.0
2011-05-06 12:00:00,78.29,78.3,78.27,78.27,2800.0,55.2063,55.2134,55.1922,55.1922,2800.0
2011-05-06 12:30:00,78.29,78.38,78.28,78.38,8000.0,55.2063,55.2698,55.1993,55.2698,8000.0
2011-05-06 13:00:00,78.38,78.38,78.34,78.38,2500.0,55.2698,55.2698,55.2416,55.2698,2500.0
2011-05-06 13:30:00,78.38,78.38,78.36,78.38,4700.0,55.2698,55.2698,55.2557,55.2698,4700.0
2011-05-06 14:00:00,78.38,78.38,78.34,78.35,7300.0,55.2698,55.2698,55.2416,55.2486,7300.0
2011-05-06 14:30:00,78.36,78.38,78.3,78.34,15100.0,55.2557,55.2698,55.2134,55.2416,15100.0
2011-05-06 15:00:00,78.32,78.35,78.31,78.35,3900.0,55.2275,55.2486,55.2204,55.2486,3900.0
2011-05-06 15:30:00,78.34,78.36,78.32,78.32,5100.0,55.2416,55.2557,55.2275,55.2275,5100.0
2011-05-09 09:30:00,78.5,78.5,78.36,78.38,12700.0,55.3544,55.3544,55.2557,55.2698,12700.0
2011-05-09 10:00:00,78.37,78.4,78.35,78.37,4100.0,55.2627,55.2839,55.2486,55.2627,4100.0
2011-05-09 10:30:00,78.36,78.4,78.36,78.37,2900.0,55.2557,55.2839,55.2557,55.2627,2900.0
2011-05-09 11:00:00,78.39,78.4,78.37,78.4,4000.0,55.2768,55.2839,55.2627,55.2839,4000.0
2011-05-09 11:30:00,78.38,78.39,78.35,78.37,3000.0,55.2698,55.2768,55.2486,55.2627,3000.0
2011-05-09 12:00:00,78.39,78.4,78.37,78.4,4500.0,55.2768,55.2839,55.2627,55.2839,4500.0
2011-05-09 12:30:00,78.4,78.43,78.39,78.4,7500.0,55.2839,55.305,55.2768,55.2839,7500.0
2011-05-09 13:00:00,78.43,78.44,78.39,78.41,5800.0,55.305,55.3121,55.2768,55.2909,5800.0
2011-05-09 13:30:00,78.41,78.44,78.4,78.43,8900.0,55.2909,55.3121,55.2839,55.305,8900.0
2011-05-09 14:00:00,78.4,78.45,78.39,78.44,32000.0,55.2839,55.3191,55.2768,55.3121,32000.0
2011-05-09 14:30:00,78.46,78.46,78.41,78.44,8300.0,55.3262,55.3262,55.2909,55.3121,8300.0
2011-05-09 15:00:00,78.44,78.44,78.41,78.42,11200.0,55.3121,55.3121,55.2909,55.298,11200.0
2011-05-09 15:30:00,78.43,78.44,78.41,78.43,8100.0,55.305,55.3121,55.2909,55.305,8100.0
2011-05-10 09:30:00,78.45,78.45,78.37,78.39,15200.0,55.3191,55.3191,55.2627,55.2768,15200.0
2011-05-10 10:00:00,78.4,78.4,78.35,78.37,13000.0,55.2839,55.2839,55.2486,55.2627,13000.0
2011-05-10 10:30:00,78.37,78.37,78.35,78.36,6400.0,55.2627,55.2627,55.2486,55.2557,6400.0
2011-05-10 11:00:00,78.37,78.37,78.3,78.33,12200.0,55.2627,55.2627,55.2134,55.2345,12200.0
2011-05-10 11:30:00,78.33,78.36,78.32,78.34,4000.0,55.2345,55.2557,55.2275,55.2416,4000.0
2011-05-10 12:00:00,78.35,78.37,78.33,78.36,10300.0,55.2486,55.2627,55.2345,55.2557,10300.0
2011-05-10 12:30:00,78.34,78.36,78.33,78.36,14000.0,55.2416,55.2557,55.2345,55.2557,14000.0
2011-05-10 13:00:00,78.35,78.36,78.33,78.36,7000.0,55.2486,55.2557,55.2345,55.2557,7000.0
2011-05-10 13:30:00,78.33,78.36,78.32,78.34,14700.0,55.2345,55.2557,55.2275,55.2416,14700.0
2011-05-10 14:00:00,78.33,78.34,78.3,78.3,21300.0,55.2345,55.2416,55.2134,55.2134,21300.0
2011-05-10 14:30:00,78.31,78.32,78.29,78.31,5300.0,55.2204,55.2275,55.2063,55.2204,5300.0
2011-05-10 15:00:00,78.31,78.32,78.23,78.27,31300.0,55.2204,55.2275,55.164,55.1922,31300.0
2011-05-10 15:30:00,78.27,78.29,78.23,78.28,27000.0,55.1922,55.2063,55.164,55.1993,27000.0
2011-05-11 09:30:00,78.36,78.36,78.29,78.32,10200.0,55.2557,55.2557,55.2063,55.2275,10200.0
2011-05-11 10:00:00,78.31,78.31,78.25,78.3,13200.0,55.2204,55.2204,55.1781,55.2134,13200.0
2011-05-11 10:30:00,78.3,78.31,78.26,78.3,5400.0,55.2134,55.2204,55.1852,55.2134,5400.0
2011-05-11 11:00:00,78.3,78.3,78.27,78.29,6700.0,55.2134,55.2134,55.1922,55.2063,6700.0
2011-05-11 11:30:00,78.28,78.3,78.26,78.29,5900.0,55.1993,55.2134,55.1852,55.2063,5900.0
2011-05-11 12:00:00,78.26,78.35,78.26,78.34,8900.0,55.1852,55.2486,55.1852,55.2416,8900.0
2011-05-11 12:30:00,78.35,78.35,78.3,78.31,11300.0,55.2486,55.2486,55.2134,55.2204,11300.0
2011-05-11 13:00:00,78.38,78.38,78.36,78.36,3200.0,55.2698,55.2698,55.2557,55.2557,3200.0
2011-05-11 13:30:00,78.38,78.39,78.33,78.37,6800.0,55.2698,55.2768,55.2345,55.2627,6800.0
2011-05-11 14:00:00,78.33,78.38,78.3,78.37,18500.0,55.2345,55.2698,55.2134,55.2627,18500.0
2011-05-11 14:30:00,78.38,78.39,78.34,78.38,8200.0,55.2698,55.2768,55.2416,55.2698,8200.0
2011-05-11 15:00:00,78.35,78.39,78.35,78.39,5600.0,55.2486,55.2768,55.2486,55.2768,5600.0
2011-05-11 15:30:00,78.39,78.39,78.35,78.36,11100.0,55.2768,55.2768,55.2486,55.2557,11100.0
2011-05-12 09:30:00,78.42,78.42,78.34,78.41,9600.0,55.298,55.298,55.2416,55.2909,9600.0
2011-05-12 10:00:00,78.4,78.4,78.3,78.37,16200.0,55.2839,55.2839,55.2134,55.2627,16200.0
2011-05-12 10:30:00,78.37,78.41,78.37,78.41,4600.0,55.2627,55.2909,55.2627,55.2909,4600.0
2011-05-12 11:00:00,78.41,78.41,78.37,78.37,11300.0,55.2909,55.2909,55.2627,55.2627,11300.0
2011-05-12 11:30:00,78.39,78.39,78.38,78.39,17100.0,55.2768,55.2768,55.2698,55.2768,17100.0
2011-05-12 12:00:00,78.39,78.4,78.39,78.39,21600.0,55.2768,55.2839,55.2768,55.2768,21600.0
2011-05-12 12:30:00,78.38,78.41,78.38,78.4,12000.0,55.2698,55.2909,55.2698,55.2839,12000.0
2011-05-12 13:00:00,78.38,78.38,78.34,78.34,22500.0,55.2698,55.2698,55.2416,55.2416,22500.0
2011-05-12 13:30:00,78.33,78.35,78.33,78.35,11200.0,55.2345,55.2486,55.2345,55.2486,11200.0
2011-05-12 14:00:00,78.35,78.39,78.35,78.39,7200.0,55.2486,55.2768,55.2486,55.2768,7200.0
2011-05-12 14:30:00,78.38,78.39,78.36,78.36,2900.0,55.2698,55.2768,55.2557,55.2557,2900.0
2011-05-12 15:00:00,78.39,78.39,78.35,78.39,3100.0,55.2768,55.2768,55.2486,55.2768,3100.0
2011-05-12 15:30:00,78.38,78.4,78.35,78.39,15900.0,55.2698,55.2839,55.2486,55.2768,15900.0
2011-05-13 09:30:00,78.44,78.45,78.39,78.39,5500.0,55.3121,55.3191,55.2768,55.2768,5500.0
2011-05-13 10:00:00,78.39,78.45,78.39,78.41,16100.0,55.2768,55.3191,55.2768,55.2909,16100.0
2011-05-13 10:30:00,78.44,78.45,78.42,78.44,6100.0,55.3121,55.3191,55.298,55.3121,6100.0
2011-05-13 11:00:00,78.45,78.46,78.42,78.46,7400.0,55.3191,55.3262,55.298,55.3262,7400.0
2011-05-13 11:30:00,78.46,78.48,78.44,78.47,9900.0,55.3262,55.3403,55.3121,55.3332,9900.0
2011-05-13 12:00:00,78.48,78.51,78.45,78.48,15600.0,55.3403,55.3614,55.3191,55.3403,15600.0
2011-05-13 12:30:00,78.5,78.5,78.46,78.46,7300.0,55.3544,55.3544,55.3262,55.3262,7300.0
2011-05-13 13:00:00,78.47,78.47,78.43,78.44,2200.0,55.3332,55.3332,55.305,55.3121,2200.0
2011-05-13 13:30:00,78.45,78.45,78.43,78.45,2400.0,55.3191,55.3191,55.305,55.3191,2400.0
2011-05-13 14:00:00,78.45,78.45,78.41,78.41,11900.0,55.3191,55.3191,55.2909,55.2909,11900.0
2011-05-13 14:30:00,78.44,78.44,78.43,78.44,3200.0,55.3121,55.3121,55.305,55.3121,3200.0
2011-05-13 15:00:00,78.42,78.44,78.41,78.44,2500.0,55.298,55.3121,55.2909,55.3121,2500.0
2011-05-13 15:30:00,78.42,78.44,78.42,78.43,7700.0,55.298,55.3121,55.298,55.305,7700.0
2011-05-16 09:30:00,78.53,78.53,78.4,78.45,15300.0,55.3755,55.3755,55.2839,55.3191,15300.0
2011-05-16 10:00:00,78.42,78.46,78.41,78.45,2400.0,55.298,55.3262,55.2909,55.3191,2400.0
2011-05-16 10:30:00,78.45,78.45,78.41,78.43,12700.0,55.3191,55.3191,55.2909,55.305,12700.0
2011-05-16 11:00:00,78.43,78.43,78.41,78.43,3700.0,55.305,55.305,55.2909,55.305,3700.0
2011-05-16 11:30:00,78.42,78.46,78.42,78.46,10200.0,55.298,55.3262,55.298,55.3262,10200.0
2011-05-16 12:00:00,78.45,78.46,78.45,78.46,2600.0,55.3191,55.3262,55.3191,55.3262,2600.0
2011-05-16 12:30:00,78.45,78.46,78.43,78.46,6000.0,55.3191,55.3262,55.305,55.3262,6000.0
2011-05-16 13:00:00,78.46,78.48,78.46,78.48,6300.0,55.3262,55.3403,55.3262,55.3403,6300.0
2011-05-16 13:30:00,78.48,78.49,78.45,78.47,15800.0,55.3403,55.3473,55.3191,55.3332,15800.0
2011-05-16 14:00:00,78.46,78.48,78.45,78.47,3400.0,55.3262,55.3403,55.3191,55.3332,3400.0
2011-05-16 14:30:00,78.47,78.48,78.47,78.48,6400.0,55.3332,55.3403,55.3332,55.3403,6400.0
2011-05-16 15:00:00,78.48,78.48,78.46,78.47,11500.0,55.3403,55.3403,55.3262,55.3332,11500.0
2011-05-16 15:30:00,78.47,78.49,78.46,78.48,13400.0,55.3332,55.3473,55.3262,55.3403,13400.0
2011-05-17 09:30:00,78.57,78.57,78.47,78.47,16400.0,55.4037,55.4037,55.3332,55.3332,16400.0
2011-05-17 10:00:00,78.51,78.51,78.47,78.48,3400.0,55.3614,55.3614,55.3332,55.3403,3400.0
2011-05-17 10:30:00,78.51,78.53,78.48,78.53,3000.0,55.3614,55.3755,55.3403,55.3755,3000.0
2011-05-17 11:00:00,78.53,78.53,78.49,78.49,21900.0,55.3755,55.3755,55.3473,55.3473,21900.0
2011-05-17 11:30:00,78.51,78.51,78.49,78.49,3200.0,55.3614,55.3614,55.3473,55.3473,3200.0
2011-05-17 12:00:00,78.48,78.52,78.48,78.51,3500.0,55.3403,55.3685,55.3403,55.3614,3500.0
2011-05-17 12:30:00,78.52,78.52,78.47,78.47,8200.0,55.3685,55.3685,55.3332,55.3332,8200.0
2011-05-17 13:00:00,78.51,78.51,78.46,78.48,13900.0,55.3614,55.3614,55.3262,55.3403,13900.0
2011-05-17 13:30:00,78.46,78.48,78.44,78.47,17900.0,55.3262,55.3403,55.3121,55.3332,17900.0
2011-05-17 14:00:00,78.46,78.5,78.45,78.5,12600.0,55.3262,55.3544,55.3191,55.3544,12600.0
2011-05-17 14:30:00,78.48,78.5,78.46,78.46,14900.0,55.3403,55.3544,55.3262,55.3262,14900.0
2011-05-17 15:00:00,78.46,78.5,78.46,78.48,15100.0,55.3262,55.3544,55.3262,55.3403,15100.0
2011-05-17 15:30:00,78.5,78.51,78.46,78.51,29100.0,55.3544,55.3614,55.3262,55.3614,29100.0
2011-05-18 09:30:00,78.52,78.52,78.44,78.48,9800.0,55.3685,55.3685,55.3121,55.3403,9800.0
2011-05-18 10:00:00,78.46,78.49,78.42,78.42,8700.0,55.3262,55.3473,55.298,55.298,8700.0
2011-05-18 10:30:00,78.43,78.43,78.4,78.4,11600.0,55.305,55.305,55.2839,55.2839,11600.0
2011-05-18 11:00:00,78.41,78.43,78.4,78.42,4800.0,55.2909,55.305,55.2839,55.298,4800.0
2011-05-18 11:30:00,78.42,78.43,78.4,78.43,3500.0,55.298,55.305,55.2839,55.305,3500.0
2011-05-18 12:00:00,78.41,78.43,78.4,78.43,2600.0,55.2909,55.305,55.2839,55.305,2600.0
2011-05-18 12:30:00,78.43,78.43,78.4,78.4,9500.0,55.305,55.305,55.2839,55.2839,9500.0
2011-05-18 13:00:00,78.42,78.42,78.4,78.41,9100.0,55.298,55.298,55.2839,55.2909,9100.0
2011-05-18 13:30:00,78.41,78.41,78.4,78.4,2000.0,55.2909,55.2909,55.2839,55.2839,2000.0
2011-05-18 14:00:00,78.4,78.42,78.37,78.4,12200.0,55.2839,55.298,55.2627,55.2839,12200.0
2011-05-18 14:30:00,78.37,78.41,78.37,78.38,6200.0,55.2627,55.2909,55.2627,55.2698,6200.0
2011-05-18 15:00:00,78.38,78.4,78.37,78.39,4000.0,55.2698,55.2839,55.2627,55.2768,4000.0
2011-05-18 15:30:00,78.37,78.39,78.35,78.35,3600.0,55.2627,55.2768,55.2486,55.2486,3600.0
2011-05-19 09:30:00,78.28,78.3,78.27,78.29,23900.0,55.1993,55.2134,55.1922,55.2063,23900.0
2011-05-19 10:00:00,78.3,78.39,78.3,78.38,18600.0,55.2134,55.2768,55.2134,55.2698,18600.0
2011-05-19 10:30:00,78.38,78.41,78.33,78.4,8000.0,55.2698,55.2909,55.2345,55.2839,8000.0
2011-05-19 11:00:00,78.4,78.43,78.35,78.39,9500.0,55.2839,55.305,55.2486,55.2768,9500.0
2011-05-19 11:30:00,78.4,78.4,78.39,78.4,2500.0,55.2839,55.2839,55.2768,55.2839,2500.0
2011-05-19 12:00:00,78.39,78.4,78.37,78.39,3600.0,55.2768,55.2839,55.2627,55.2768,3600.0
2011-05-19 12:30:00,78.4,78.4,78.39,78.39,800.0,55.2839,55.2839,55.2768,55.2768,800.0
2011-05-19 13:00:00,78.37,78.4,78.37,78.4,8300.0,55.2627,55.2839,55.2627,55.2839,8300.0
2011-05-19 13:30:00,78.39,78.42,78.38,78.42,27600.0,55.2768,55.298,55.2698,55.298,27600.0
2011-05-19 14:00:00,78.42,78.46,78.39,78.46,24800.0,55.298,55.3262,55.2768,55.3262,24800.0
2011-05-19 14:30:00,78.46,78.46,78.4,78.44,18300.0,55.3262,55.3262,55.2839,55.3121,18300.0
2011-05-19 15:00:00,78.44,78.45,78.42,78.45,10300.0,55.3121,55.3191,55.298,55.3191,10300.0
2011-05-19 15:30:00,78.45,78.47,78.44,78.47,17700.0,55.3191,55.3332,55.3121,55.3332,17700.0
2011-05-20 09:30:00,78.42,78.42,78.35,78.35,22800.0,55.298,55.298,55.2486,55.2486,22800.0
2011-05-20 10:00:00,78.41,78.42,78.39,78.4,9700.0,55.2909,55.298,55.2768,55.2839,9700.0
2011-05-20 10:30:00,78.42,78.42,78.41,78.42,4500.0,55.298,55.298,55.2909,55.298,4500.0
2011-05-20 11:00:00,78.4,78.43,78.4,78.42,3400.0,55.2839,55.305,55.2839,55.298,3400.0
2011-05-20 11:30:00,78.41,78.42,78.4,78.41,7200.0,55.2909,55.298,55.2839,55.2909,7200.0
2011-05-20 12:00:00,78.4,78.4,78.38,78.38,5800.0,55.2839,55.2839,55.2698,55.2698,5800.0
2011-05-20 12:30:00,78.41,78.41,78.38,78.41,1500.0,55.2909,55.2909,55.2698,55.2909,1500.0
2011-05-20 13:00:00,78.4,78.42,78.38,78.41,41100.0,55.2839,55.298,55.2698,55.2909,41100.0
2011-05-20 13:30:00,78.42,78.44,78.39,78.43,20300.0,55.298,55.3121,55.2768,55.305,20300.0
2011-05-20 14:00:00,78.43,78.46,78.41,78.44,20800.0,55.305,55.3262,55.2909,55.3121,20800.0
2011-05-20 14:30:00,78.44,78.44,78.4,78.43,3400.0,55.3121,55.3121,55.2839,55.305,3400.0
2011-05-20 15:00:00,78.44,78.44,78.43,78.44,5800.0,55.3121,55.3121,55.305,55.3121,5800.0
2011-05-20 15:30:00,78.44,78.45,78.41,78.41,6500.0,55.3121,55.3191,55.2909,55.2909,6500.0
2011-05-23 09:30:00,78.55,78.55,78.5,78.5,9300.0,55.3896,55.3896,55.3544,55.3544,9300.0
2011-05-23 10:00:00,78.52,78.53,78.5,78.52,9300.0,55.3685,55.3755,55.3544,55.3685,9300.0
2011-05-23 10:30:00,78.51,78.51,78.47,78.5,11800.0,55.3614,55.3614,55.3332,55.3544,11800.0
2011-05-23 11:00:00,78.5,78.5,78.49,78.5,5900.0,55.3544,55.3544,55.3473,55.3544,5900.0
2011-05-23 11:30:00,78.49,78.51,78.49,78.49,2900.0,55.3473,55.3614,55.3473,55.3473,2900.0
2011-05-23 12:00:00,78.5,78.51,78.5,78.5,7000.0,55.3544,55.3614,55.3544,55.3544,7000.0
2011-05-23 12:30:00,78.51,78.51,78.5,78.5,3700.0,55.3614,55.3614,55.3544,55.3544,3700.0
2011-05-23 13:00:00,78.48,78.5,78.48,78.49,2600.0,55.3403,55.3544,55.3403,55.3473,2600.0
2011-05-23 13:30:00,78.49,78.49,78.48,78.49,3900.0,55.3473,55.3473,55.3403,55.3473,3900.0
2011-05-23 14:00:00,78.48,78.49,78.48,78.49,6800.0,55.3403,55.3473,55.3403,55.3473,6800.0
2011-05-23 14:30:00,78.49,78.49,78.46,78.47,7800.0,55.3473,55.3473,55.3262,55.3332,7800.0
2011-05-23 15:00:00,78.47,78.47,78.46,78.47,6900.0,55.3332,55.3332,55.3262,55.3332,6900.0
2011-05-23 15:30:00,78.46,78.47,78.44,78.46,17200.0,55.3262,55.3332,55.3121,55.3262,17200.0
2011-05-24 09:30:00,78.38,78.48,78.38,78.48,3800.0,55.2698,55.3403,55.2698,55.3403,3800.0
2011-05-24 10:00:00,78.48,78.49,78.41,78.43,4400.0,55.3403,55.3473,55.2909,55.305,4400.0
2011-05-24 10:30:00,78.42,78.44,78.41,78.44,3100.0,55.298,55.3121,55.2909,55.3121,3100.0
2011-05-24 11:00:00,78.41,78.42,78.38,78.39,22400.0,55.2909,55.298,55.2698,55.2768,22400.0
2011-05-24 11:30:00,78.39,78.41,78.39,78.41,13900.0,55.2768,55.2909,55.2768,55.2909,13900.0
2011-05-24 12:00:00,78.42,78.43,78.4,78.42,1600.0,55.298,55.305,55.2839,55.298,1600.0
2011-05-24 12:30:00,78.45,78.45,78.44,78.45,800.0,55.3191,55.3191,55.3121,55.3191,800.0
2011-05-24 13:00:00,78.45,78.45,78.44,78.45,3100.0,55.3191,55.3191,55.3121,55.3191,3100.0
2011-05-24 13:30:00,78.44,78.46,78.44,78.46,1700.0,55.3121,55.3262,55.3121,55.3262,1700.0
2011-05-24 14:00:00,78.45,78.46,78.45,78.45,12500.0,55.3191,55.3262,55.3191,55.3191,12500.0
2011-05-24 14:30:00,78.45,78.47,78.44,78.46,12900.0,55.3191,55.3332,55.3121,55.3262,12900.0
2011-05-24 15:00:00,78.46,78.47,78.43,78.46,17800.0,55.3262,55.3332,55.305,55.3262,17800.0
2011-05-24 15:30:00,78.44,78.51,78.44,78.51,37200.0,55.3121,55.3614,55.3121,55.3614,37200.0
2011-05-25 09:30:00,78.56,78.56,78.46,78.51,9300.0,55.3967,55.3967,55.3262,55.3614,9300.0
2011-05-25 10:00:00,78.5,78.52,78.5,78.51,3000.0,55.3544,55.3685,55.3544,55.3614,3000.0
2011-05-25 10:30:00,78.5,78.51,78.45,78.49,49800.0,55.3544,55.3614,55.3191,55.3473,49800.0
2011-05-25 11:00:00,78.48,78.5,78.47,78.47,15300.0,55.3403,55.3544,55.3332,55.3332,15300.0
2011-05-25 11:30:00,78.47,78.49,78.42,78.44,25900.0,55.3332,55.3473,55.298,55.3121,25900.0
2011-05-25 12:00:00,78.44,78.45,78.43,78.43,7700.0,55.3121,55.3191,55.305,55.305,7700.0
2011-05-25 12:30:00,78.46,78.46,78.43,78.43,8700.0,55.3262,55.3262,55.305,55.305,8700.0
2011-05-25 13:00:00,78.46,78.49,78.45,78.49,900.0,55.3262,55.3473,55.3191,55.3473,900.0
2011-05-25 13:30:00,78.49,78.51,78.49,78.51,4100.0,55.3473,55.3614,55.3473,55.3614,4100.0
2011-05-25 14:00:00,78.51,78.51,78.5,78.51,7600.0,55.3614,55.3614,55.3544,55.3614,7600.0
2011-05-25 14:30:00,78.5,78.5,78.48,78.49,5000.0,55.3544,55.3544,55.3403,55.3473,5000.0
2011-05-25 15:00:00,78.49,78.5,78.49,78.5,3100.0,55.3473,55.3544,55.3473,55.3544,3100.0
2011-05-25 15:30:00,78.5,78.5,78.49,78.5,6800.0,55.3544,55.3544,55.3473,55.3544,6800.0
2011-05-26 09:30:00,78.56,78.56,78.5,78.52,14400.0,55.3967,55.3967,55.3544,55.3685,14400.0
2011-05-26 10:00:00,78.53,78.54,78.53,78.53,5100.0,55.3755,55.3826,55.3755,55.3755,5100.0
2011-05-26 10:30:00,78.53,78.57,78.53,78.56,11300.0,55.3755,55.4037,55.3755,55.3967,11300.0
2011-05-26 11:00:00,78.55,78.55,78.53,78.53,4700.0,55.3896,55.3896,55.3755,55.3755,4700.0
2011-05-26 11:30:00,78.55,78.55,78.52,78.55,17600.0,55.3896,55.3896,55.3685,55.3896,17600.0
2011-05-26 12:00:00,78.55,78.55,78.54,78.54,3200.0,55.3896,55.3896,55.3826,55.3826,3200.0
2011-05-26 12:30:00,78.54,78.57,78.52,78.54,3800.0,55.3826,55.4037,55.3685,55.3826,3800.0
2011-05-26 13:00:00,78.52,78.54,78.52,78.54,6100.0,55.3685,55.3826,55.3685,55.3826,6100.0
2011-05-26 13:30:00,78.53,78.54,78.53,78.54,3500.0,55.3755,55.3826,55.3755,55.3826,3500.0
2011-05-26 14:00:00,78.55,78.57,78.54,78.57,7000.0,55.3896,55.4037,55.3826,55.4037,7000.0
2011-05-26 14:30:00,78.57,78.58,78.54,78.58,5000.0,55.4037,55.4108,55.3826,55.4108,5000.0
2011-05-26 15:00:00,78.59,78.59,78.55,78.58,4300.0,55.4179,55.4179,55.3896,55.4108,4300.0
2011-05-26 15:30:00,78.58,78.6,78.58,78.6,15800.0,55.4108,55.4249,55.4108,55.4249,15800.0
2011-05-27 09:30:00,78.62,78.62,78.58,78.6,11200.0,55.439,55.439,55.4108,55.4249,11200.0
2011-05-27 10:00:00,78.61,78.65,78.61,78.61,5000.0,55.432,55.4602,55.432,55.432,5000.0
2011-05-27 10:30:00,78.62,78.63,78.6,78.61,23000.0,55.439,55.4461,55.4249,55.432,23000.0
2011-05-27 11:00:00,78.63,78.63,78.61,78.61,3800.0,55.4461,55.4461,55.432,55.432,3800.0
2011-05-27 11:30:00,78.63,78.63,78.6,78.61,2300.0,55.4461,55.4461,55.4249,55.432,2300.0
2011-05-27 12:00:00,78.6,78.63,78.6,78.6,14300.0,55.4249,55.4461,55.4249,55.4249,14300.0
2011-05-27 12:30:00,78.63,78.64,78.59,78.63,20400.0,55.4461,55.4531,55.4179,55.4461,20400.0
2011-05-27 13:00:00,78.62,78.62,78.62,78.62,600.0,55.439,55.439,55.439,55.439,600.0
2011-05-27 13:30:00,78.62,78.63,78.62,78.62,4400.0,55.439,55.4461,55.439,55.439,4400.0
2011-05-27 14:00:00,78.63,78.64,78.63,78.64,10300.0,55.4461,55.4531,55.4461,55.4531,10300.0
2011-05-27 14:30:00,78.63,78.66,78.63,78.66,3700.0,55.4461,55.4672,55.4461,55.4672,3700.0
2011-05-27 15:00:00,78.64,78.67,78.64,78.67,3700.0,55.4531,55.4743,55.4531,55.4743,3700.0
2011-05-27 15:30:00,78.66,78.67,78.66,78.67,10600.0,55.4672,55.4743,55.4672,55.4743,10600.0
2011-05-31 09:30:00,78.48,78.48,78.43,78.43,23600.0,55.4488,55.4488,55.4134,55.4134,23600.0
2011-05-31 10:00:00,78.48,78.49,78.46,78.47,6200.0,55.4488,55.4558,55.4346,55.4417,6200.0
2011-05-31 10:30:00,78.49,78.5,78.46,78.5,3800.0,55.4558,55.4629,55.4346,55.4629,3800.0
2011-05-31 11:00:00,78.49,78.5,78.48,78.49,3400.0,55.4558,55.4629,55.4488,55.4558,3400.0
2011-05-31 11:30:00,78.49,78.5,78.48,78.5,24300.0,55.4558,55.4629,55.4488,55.4629,24300.0
2011-05-31 12:00:00,78.48,78.52,78.48,78.51,7900.0,55.4488,55.477,55.4488,55.47,7900.0
2011-05-31 12:30:00,78.51,78.54,78.5,78.5,10900.0,55.47,55.4911,55.4629,55.4629,10900.0
2011-05-31 13:00:00,78.51,78.53,78.5,78.52,3700.0,55.47,55.4841,55.4629,55.477,3700.0
2011-05-31 13:30:00,78.52,78.54,78.52,78.54,24100.0,55.477,55.4911,55.477,55.4911,24100.0
2011-05-31 14:00:00,78.54,78.55,78.52,78.55,42700.0,55.4911,55.4982,55.477,55.4982,42700.0
2011-05-31 14:30:00,78.53,78.54,78.51,78.53,30200.0,55.4841,55.4911,55.47,55.4841,30200.0
2011-05-31 15:00:00,78.53,78.55,78.53,78.55,25900.0,55.4841,55.4982,55.4841,55.4982,25900.0
2011-05-31 15:30:00,78.54,78.55,78.51,78.52,15600.0,55.4911,55.4982,55.47,55.477,15600.0
2011-06-01 09:30:00,78.6,78.6,78.47,78.56,15000.0,55.5335,55.5335,55.4417,55.5053,15000.0
2011-06-01 10:00:00,78.59,78.6,78.53,78.57,4700.0,55.5265,55.5335,55.4841,55.5123,4700.0
2011-06-01 10:30:00,78.58,78.62,78.55,78.61,4500.0,55.5194,55.5477,55.4982,55.5406,4500.0
2011-06-01 11:00:00,78.59,78.62,78.59,78.61,7900.0,55.5265,55.5477,55.5265,55.5406,7900.0
2011-06-01 11:30:00,78.59,78.63,78.59,78.63,3900.0,55.5265,55.5547,55.5265,55.5547,3900.0
2011-06-01 12:00:00,78.63,78.64,78.6,78.64,8500.0,55.5547,55.5618,55.5335,55.5618,8500.0
2011-06-01 12:30:00,78.64,78.64,78.58,78.59,13200.0,55.5618,55.5618,55.5194,55.5265,13200.0
2011-06-01 13:00:00,78.59,78.61,78.56,78.57,13600.0,55.5265,55.5406,55.5053,55.5123,13600.0
2011-06-01 13:30:00,78.55,78.57,78.51,78.55,8000.0,55.4982,55.5123,55.47,55.4982,8000.0
2011-06-01 14:00:00,78.55,78.58,78.54,78.57,7400.0,55.4982,55.5194,55.4911,55.5123,7400.0
2011-06-01 14:30:00,78.58,78.58,78.54,78.57,7500.0,55.5194,55.5194,55.4911,55.5123,7500.0
2011-06-01 15:00:00,78.58,78.61,78.57,78.61,8800.0,55.5194,55.5406,55.5123,55.5406,8800.0
2011-06-01 15:30:00,78.61,78.64,78.59,78.63,15600.0,55.5406,55.5618,55.5265,55.5547,15600.0
2011-06-02 09:30:00,78.64,78.64,78.58,78.58,10700.0,55.5618,55.5618,55.5194,55.5194,10700.0
2011-06-02 10:00:00,78.58,78.6,78.58,78.6,4700.0,55.5194,55.5335,55.5194,55.5335,4700.0
2011-06-02 10:30:00,78.58,78.6,78.57,78.6,10100.0,55.5194,55.5335,55.5123,55.5335,10100.0
2011-06-02 11:00:00,78.6,78.6,78.59,78.6,7300.0,55.5335,55.5335,55.5265,55.5335,7300.0
2011-06-02 11:30:00,78.6,78.6,78.59,78.59,1800.0,55.5335,55.5335,55.5265,55.5265,1800.0
2011-06-02 12:00:00,78.59,78.59,78.56,78.58,4200.0,55.5265,55.5265,55.5053,55.5194,4200.0
2011-06-02 12:30:00,78.55,78.59,78.55,78.55,16400.0,55.4982,55.5265,55.4982,55.4982,16400.0
2011-06-02 13:00:00,78.54,78.56,78.52,78.54,52200.0,55.4911,55.5053,55.477,55.4911,52200.0
2011-06-02 13:30:00,78.54,78.55,78.52,78.54,8500.0,55.4911,55.4982,55.477,55.4911,8500.0
2011-06-02 14:00:00,78.55,78.55,78.5,78.54,7900.0,55.4982,55.4982,55.4629,55.4911,7900.0
2011-06-02 14:30:00,78.51,78.54,78.51,78.54,20100.0,55.47,55.4911,55.47,55.4911,20100.0
2011-06-02 15:00:00,78.54,78.56,78.53,78.54,25200.0,55.4911,55.5053,55.4841,55.4911,25200.0
2011-06-02 15:30:00,78.55,78.57,78.53,78.56,10900.0,55.4982,55.5123,55.4841,55.5053,10900.0
2011-06-03 09:30:00,78.69,78.69,78.65,78.66,5600.0,55.5971,55.5971,55.5689,55.5759,5600.0
2011-06-03 10:00:00,78.66,78.66,78.6,78.6,8500.0,55.5759,55.5759,55.5335,55.5335,8500.0
2011-06-03 10:30:00,78.6,78.6,78.57,78.58,3500.0,55.5335,55.5335,55.5123,55.5194,3500.0
2011-06-03 11:00:00,78.59,78.61,78.57,78.59,5100.0,55.5265,55.5406,55.5123,55.5265,5100.0
2011-06-03 11:30:00,78.6,78.61,78.57,78.61,8300.0,55.5335,55.5406,55.5123,55.5406,8300.0
2011-06-03 12:00:00,78.61,78.61,78.57,78.6,3000.0,55.5406,55.5406,55.5123,55.5335,3000.0
2011-06-03 12:30:00,78.6,78.6,78.58,78.58,5500.0,55.5335,55.5335,55.5194,55.5194,5500.0
2011-06-03 13:00:00,78.59,78.6,78.57,78.6,2700.0,55.5265,55.5335,55.5123,55.5335,2700.0
2011-06-03 13:30:00,78.6,78.6,78.58,78.58,2500.0,55.5335,55.5335,55.5194,55.5194,2500.0
2011-06-03 14:00:00,78.6,78.6,78.51,78.57,33900.0,55.5335,55.5335,55.47,55.5123,33900.0
2011-06-03 14:30:00,78.56,78.59,78.56,78.58,4300.0,55.5053,55.5265,55.5053,55.5194,4300.0
2011-06-03 15:00:00,78.58,78.59,78.57,78.58,3800.0,55.5194,55.5265,55.5123,55.5194,3800.0
2011-06-03 15:30:00,78.58,78.58,78.57,78.58,5900.0,55.5194,55.5194,55.5123,55.5194,5900.0
2011-06-06 09:30:00,78.61,78.61,78.51,78.53,11500.0,55.5406,55.5406,55.47,55.4841,11500.0
2011-06-06 10:00:00,78.53,78.56,78.53,78.53,11600.0,55.4841,55.5053,55.4841,55.4841,11600.0
2011-06-06 10:30:00,78.52,78.57,78.52,78.56,1600.0,55.477,55.5123,55.477,55.5053,1600.0
2011-06-06 11:00:00,78.55,78.56,78.55,78.56,3600.0,55.4982,55.5053,55.4982,55.5053,3600.0
2011-06-06 11:30:00,78.54,78.55,78.53,78.55,4300.0,55.4911,55.4982,55.4841,55.4982,4300.0
2011-06-06 12:00:00,78.55,78.55,78.54,78.55,2600.0,55.4982,55.4982,55.4911,55.4982,2600.0
2011-06-06 12:30:00,78.55,78.56,78.54,78.56,15100.0,55.4982,55.5053,55.4911,55.5053,15100.0
2011-06-06 13:00:00,78.56,78.58,78.54,78.58,16900.0,55.5053,55.5194,55.4911,55.5194,16900.0
2011-06-06 13:30:00,78.56,78.58,78.56,78.57,1000.0,55.5053,55.5194,55.5053,55.5123,1000.0
2011-06-06 14:00:00,78.58,78.6,78.57,78.6,30800.0,55.5194,55.5335,55.5123,55.5335,30800.0
2011-06-06 14:30:00,78.6,78.61,78.58,78.59,26000.0,55.5335,55.5406,55.5194,55.5265,26000.0
2011-06-06 15:00:00,78.61,78.61,78.59,78.61,19000.0,55.5406,55.5406,55.5265,55.5406,19000.0
2011-06-06 15:30:00,78.61,78.63,78.6,78.63,39000.0,55.5406,55.5547,55.5335,55.5547,39000.0
2011-06-07 09:30:00,78.67,78.67,78.55,78.57,18600.0,55.583,55.583,55.4982,55.5123,18600.0
2011-06-07 10:00:00,78.58,78.58,78.56,78.56,2200.0,55.5194,55.5194,55.5053,55.5053,2200.0
2011-06-07 10:30:00,78.57,78.57,78.53,78.54,16600.0,55.5123,55.5123,55.4841,55.4911,16600.0
2011-06-07 11:00:00,78.55,78.57,78.54,78.57,11600.0,55.4982,55.5123,55.4911,55.5123,11600.0
2011-06-07 11:30:00,78.57,78.6,78.56,78.6,3500.0,55.5123,55.5335,55.5053,55.5335,3500.0
2011-06-07 12:00:00,78.6,78.6,78.57,78.59,27900.0,55.5335,55.5335,55.5123,55.5265,27900.0
2011-06-07 12:30:00,78.59,78.61,78.58,78.59,21600.0,55.5265,55.5406,55.5194,55.5265,21600.0
2011-06-07 13:00:00,78.59,78.6,78.55,78.59,8400.0,55.5265,55.5335,55.4982,55.5265,8400.0
2011-06-07 13:30:00,78.6,78.61,78.58,78.58,5400.0,55.5335,55.5406,55.5194,55.5194,5400.0
2011-06-07 14:00:00,78.58,78.62,78.58,78.62,22500.0,55.5194,55.5477,55.5194,55.5477,22500.0
2011-06-07 14:30:00,78.61,78.63,78.6,78.62,8000.0,55.5406,55.5547,55.5335,55.5477,8000.0
2011-06-07 15:00:00,78.63,78.65,78.61,78.65,18500.0,55.5547,55.5689,55.5406,55.5689,18500.0
2011-06-07 15:30:00,78.65,78.67,78.63,78.67,23200.0,55.5689,55.583,55.5547,55.583,23200.0
2011-06-08 09:30:00,78.62,78.68,78.62,78.68,29900.0,55.5477,55.5901,55.5477,55.5901,29900.0
2011-06-08 10:00:00,78.68,78.69,78.68,78.69,8300.0,55.5901,55.5971,55.5901,55.5971,8300.0
2011-06-08 10:30:00,78.69,78.71,78.66,78.68,11500.0,55.5971,55.6113,55.5759,55.5901,11500.0
2011-06-08 11:00:00,78.69,78.7,78.67,78.7,7600.0,55.5971,55.6042,55.583,55.6042,7600.0
2011-06-08 11:30:00,78.7,78.7,78.66,78.66,6900.0,55.6042,55.6042,55.5759,55.5759,6900.0
2011-06-08 12:00:00,78.69,78.69,78.67,78.67,1500.0,55.5971,55.5971,55.583,55.583,1500.0
2011-06-08 12:30:00,78.67,78.7,78.67,78.7,5400.0,55.583,55.6042,55.583,55.6042,5400.0
2011-06-08 13:00:00,78.7,78.71,78.65,78.7,6100.0,55.6042,55.6113,55.5689,55.6042,6100.0
2011-06-08 13:30:00,78.7,78.76,78.7,78.75,32000.0,55.6042,55.6466,55.6042,55.6395,32000.0
2011-06-08 14:00:00,78.75,78.75,78.7,78.72,14900.0,55.6395,55.6395,55.6042,55.6183,14900.0
2011-06-08 14:30:00,78.75,78.75,78.71,78.71,3100.0,55.6395,55.6395,55.6113,55.6113,3100.0
2011-06-08 15:00:00,78.73,78.73,78.69,78.73,8600.0,55.6254,55.6254,55.5971,55.6254,8600.0
2011-06-08 15:30:00,78.73,78.73,78.69,78.72,18100.0,55.6254,55.6254,55.5971,55.6183,18100.0
2011-06-09 09:30:00,78.76,78.76,78.65,78.66,40000.0,55.6466,55.6466,55.5689,55.5759,40000.0
2011-06-09 10:00:00,78.66,78.66,78.62,78.62,18000.0,55.5759,55.5759,55.5477,55.5477,18000.0
2011-06-09 10:30:00,78.64,78.64,78.61,78.64,1800.0,55.5618,55.5618,55.5406,55.5618,1800.0
2011-06-09 11:00:00,78.62,78.66,78.61,78.61,5200.0,55.5477,55.5759,55.5406,55.5406,5200.0
2011-06-09 11:30:00,78.61,78.65,78.61,78.63,19200.0,55.5406,55.5689,55.5406,55.5547,19200.0
2011-06-09 12:00:00,78.61,78.63,78.61,78.63,2100.0,55.5406,55.5547,55.5406,55.5547,2100.0
2011-06-09 12:30:00,78.63,78.63,78.61,78.62,4100.0,55.5547,55.5547,55.5406,55.5477,4100.0
2011-06-09 13:00:00,78.63,78.63,78.57,78.6,16500.0,55.5547,55.5547,55.5123,55.5335,16500.0
2011-06-09 13:30:00,78.59,78.6,78.56,78.59,18700.0,55.5265,55.5335,55.5053,55.5265,18700.0
2011-06-09 14:00:00,78.58,78.6,78.57,78.58,5100.0,55.5194,55.5335,55.5123,55.5194,5100.0
2011-06-09 14:30:00,78.59,78.63,78.58,78.6,13200.0,55.5265,55.5547,55.5194,55.5335,13200.0
2011-06-09 15:00:00,78.58,78.61,78.57,78.59,22800.0,55.5194,55.5406,55.5123,55.5265,22800.0
2011-06-09 15:30:00,78.6,78.61,78.57,78.61,15900.0,55.5335,55.5406,55.5123,55.5406,15900.0
2011-06-10 09:30:00,78.58,78.62,78.58,78.62,6200.0,55.5194,55.5477,55.5194,55.5477,6200.0
2011-06-10 10:00:00,78.62,78.62,78.6,78.61,2800.0,55.5477,55.5477,55.5335,55.5406,2800.0
2011-06-10 10:30:00,78.61,78.63,78.6,78.62,2000.0,55.5406,55.5547,55.5335,55.5477,2000.0
2011-06-10 11:00:00,78.63,78.64,78.6,78.6,7300.0,55.5547,55.5618,55.5335,55.5335,7300.0
2011-06-10 11:30:00,78.6,78.61,78.6,78.61,1600.0,55.5335,55.5406,55.5335,55.5406,1600.0
2011-06-10 12:00:00,78.61,78.61,78.59,78.59,20400.0,55.5406,55.5406,55.5265,55.5265,20400.0
2011-06-10 12:30:00,78.6,78.61,78.59,78.59,1000.0,55.5335,55.5406,55.5265,55.5265,1000.0
2011-06-10 13:00:00,78.59,78.6,78.59,78.6,2900.0,55.5265,55.5335,55.5265,55.5335,2900.0
2011-06-10 13:30:00,78.6,78.6,78.58,78.58,4300.0,55.5335,55.5335,55.5194,55.5194,4300.0
2011-06-10 14:00:00,78.57,78.57,78.55,78.55,4200.0,55.5123,55.5123,55.4982,55.4982,4200.0
2011-06-10 14:30:00,78.55,78.57,78.55,78.56,16800.0,55.4982,55.5123,55.4982,55.5053,16800.0
2011-06-10 15:00:00,78.56,78.57,78.55,78.56,12100.0,55.5053,55.5123,55.4982,55.5053,12100.0
2011-06-10 15:30:00,78.57,78.57,78.57,78.57,5500.0,55.5123,55.5123,55.5123,55.5123,5500.0
2011-06-13 09:30:00,78.53,78.53,78.5,78.52,6000.0,55.4841,55.4841,55.4629,55.477,6000.0
2011-06-13 10:00:00,78.52,78.52,78.51,78.52,11000.0,55.477,55.477,55.47,55.477,11000.0
2011-06-13 10:30:00,78.51,78.52,78.51,78.52,2200.0,55.47,55.477,55.47,55.477,2200.0
2011-06-13 11:00:00,78.52,78.52,78.51,78.52,9200.0,55.477,55.477,55.47,55.477,9200.0
2011-06-13 11:30:00,78.53,78.55,78.52,78.55,7700.0,55.4841,55.4982,55.477,55.4982,7700.0
2011-06-13 12:00:00,78.56,78.57,78.56,78.57,9100.0,55.5053,55.5123,55.5053,55.5123,9100.0
2011-06-13 12:30:00,78.57,78.58,78.57,78.57,2100.0,55.5123,55.5194,55.5123,55.5123,2100.0
2011-06-13 13:00:00,78.58,78.61,78.58,78.59,11800.0,55.5194,55.5406,55.5194,55.5265,11800.0
2011-06-13 13:30:00,78.59,78.59,78.57,78.59,7900.0,55.5265,55.5265,55.5123,55.5265,7900.0
2011-06-13 14:00:00,78.59,78.59,78.54,78.54,29800.0,55.5265,55.5265,55.4911,55.4911,29800.0
2011-06-13 14:30:00,78.55,78.55,78.53,78.55,11900.0,55.4982,55.4982,55.4841,55.4982,11900.0
2011-06-13 15:00:00,78.54,78.55,78.53,78.55,6300.0,55.4911,55.4982,55.4841,55.4982,6300.0
2011-06-13 15:30:00,78.54,78.56,78.54,78.56,6700.0,55.4911,55.5053,55.4911,55.5053,6700.0
2011-06-14 09:30:00,78.5,78.51,78.46,78.48,12200.0,55.4629,55.47,55.4346,55.4488,12200.0
2011-06-14 10:00:00,78.47,78.48,78.47,78.48,8400.0,55.4417,55.4488,55.4417,55.4488,8400.0
2011-06-14 10:30:00,78.48,78.48,78.46,78.47,8700.0,55.4488,55.4488,55.4346,55.4417,8700.0
2011-06-14 11:00:00,78.47,78.48,78.45,78.48,38300.0,55.4417,55.4488,55.4276,55.4488,38300.0
2011-06-14 11:30:00,78.48,78.49,78.47,78.48,11900.0,55.4488,55.4558,55.4417,55.4488,11900.0
2011-06-14 12:00:00,78.48,78.51,78.47,78.5,6200.0,55.4488,55.47,55.4417,55.4629,6200.0
2011-06-14 12:30:00,78.49,78.5,78.48,78.5,5500.0,55.4558,55.4629,55.4488,55.4629,5500.0
2011-06-14 13:00:00,78.48,78.5,78.48,78.49,2900.0,55.4488,55.4629,55.4488,55.4558,2900.0
2011-06-14 13:30:00,78.48,78.49,78.47,78.47,4800.0,55.4488,55.4558,55.4417,55.4417,4800.0
2011-06-14 14:00:00,78.49,78.49,78.46,78.46,10700.0,55.4558,55.4558,55.4346,55.4346,10700.0
2011-06-14 14:30:00,78.46,78.48,78.44,78.44,14600.0,55.4346,55.4488,55.4205,55.4205,14600.0
2011-06-14 15:00:00,78.46,78.46,78.43,78.45,10500.0,55.4346,55.4346,55.4134,55.4276,10500.0
2011-06-14 15:30:00,78.46,78.48,78.44,78.45,29600.0,55.4346,55.4488,55.4205,55.4276,29600.0
2011-06-15 09:30:00,78.52,78.57,78.5,78.52,13300.0,55.477,55.5123,55.4629,55.477,13300.0
2011-06-15 10:00:00,78.53,78.55,78.5,78.54,5100.0,55.4841,55.4982,55.4629,55.4911,5100.0
2011-06-15 10:30:00,78.55,78.56,78.54,78.54,4200.0,55.4982,55.5053,55.4911,55.4911,4200.0
2011-06-15 11:00:00,78.55,78.58,78.52,78.58,20700.0,55.4982,55.5194,55.477,55.5194,20700.0
2011-06-15 11:30:00,78.57,78.62,78.53,78.62,5300.0,55.5123,55.5477,55.4841,55.5477,5300.0
2011-06-15 12:00:00,78.62,78.67,78.59,78.67,1600.0,55.5477,55.583,55.5265,55.583,1600.0
2011-06-15 12:30:00,78.64,78.67,78.61,78.67,6200.0,55.5618,55.583,55.5406,55.583,6200.0
2011-06-15 13:00:00,78.67,78.67,78.61,78.66,7100.0,55.583,55.583,55.5406,55.5759,7100.0
2011-06-15 13:30:00,78.66,78.66,78.63,78.66,3600.0,55.5759,55.5759,55.5547,55.5759,3600.0
2011-06-15 14:00:00,78.67,78.69,78.64,78.67,113900.0,55.583,55.5971,55.5618,55.583,113900.0
2011-06-15 14:30:00,78.67,78.67,78.6,78.65,144300.0,55.583,55.583,55.5335,55.5689,144300.0
2011-06-15 15:00:00,78.63,78.67,78.63,78.63,4700.0,55.5547,55.583,55.5547,55.5547,4700.0
2011-06-15 15:30:00,78.64,78.67,78.64,78.67,8500.0,55.5618,55.583,55.5618,55.583,8500.0
2011-06-16 09:30:00,78.74,78.74,78.6,78.63,11900.0,55.6325,55.6325,55.5335,55.5547,11900.0
2011-06-16 10:00:00,78.6,78.66,78.6,78.65,25600.0,55.5335,55.5759,55.5335,55.5689,25600.0
2011-06-16 10:30:00,78.65,78.65,78.62,78.63,27300.0,55.5689,55.5689,55.5477,55.5547,27300.0
2011-06-16 11:00:00,78.66,78.71,78.66,78.68,6600.0,55.5759,55.6113,55.5759,55.5901,6600.0
2011-06-16 11:30:00,78.65,78.68,78.64,78.65,2900.0,55.5689,55.5901,55.5618,55.5689,2900.0
2011-06-16 12:00:00,78.66,78.66,78.62,78.66,9000.0,55.5759,55.5759,55.5477,55.5759,9000.0
2011-06-16 12:30:00,78.66,78.68,78.63,78.68,2200.0,55.5759,55.5901,55.5547,55.5901,2200.0
2011-06-16 13:00:00,78.69,78.7,78.68,78.68,13800.0,55.5971,55.6042,55.5901,55.5901,13800.0
2011-06-16 13:30:00,78.68,78.71,78.66,78.67,14800.0,55.5901,55.6113,55.5759,55.583,14800.0
2011-06-16 14:00:00,78.69,78.71,78.69,78.71,4000.0,55.5971,55.6113,55.5971,55.6113,4000.0
2011-06-16 14:30:00,78.69,78.71,78.69,78.71,11500.0,55.5971,55.6113,55.5971,55.6113,11500.0
2011-06-16 15:00:00,78.7,78.71,78.68,78.69,11300.0,55.6042,55.6113,55.5901,55.5971,11300.0
2011-06-16 15:30:00,78.69,78.69,78.64,78.68,16900.0,55.5971,55.5971,55.5618,55.5901,16900.0
2011-06-17 09:30:00,78.73,78.73,78.68,78.7,13800.0,55.6254,55.6254,55.5901,55.6042,13800.0
2011-06-17 10:00:00,78.7,78.71,78.7,78.71,2100.0,55.6042,55.6113,55.6042,55.6113,2100.0
2011-06-17 10:30:00,78.69,78.71,78.66,78.71,1300.0,55.5971,55.6113,55.5759,55.6113,1300.0
2011-06-17 11:00:00,78.68,78.72,78.68,78.72,28400.0,55.5901,55.6183,55.5901,55.6183,28400.0
2011-06-17 11:30:00,78.69,78.72,78.68,78.72,2300.0,55.5971,55.6183,55.5901,55.6183,2300.0
2011-06-17 12:00:00,78.72,78.72,78.7,78.72,1400.0,55.6183,55.6183,55.6042,55.6183,1400.0
2011-06-17 12:30:00,78.72,78.72,78.66,78.69,5200.0,55.6183,55.6183,55.5759,55.5971,5200.0
2011-06-17 13:00:00,78.65,78.67,78.6,78.66,27900.0,55.5689,55.583,55.5335,55.5759,27900.0
2011-06-17 13:30:00,78.63,78.66,78.63,78.66,1900.0,55.5547,55.5759,55.5547,55.5759,1900.0
2011-06-17 14:00:00,78.66,78.66,78.62,78.65,7500.0,55.5759,55.5759,55.5477,55.5689,7500.0
2011-06-17 14:30:00,78.63,78.67,78.63,78.65,6000.0,55.5547,55.583,55.5547,55.5689,6000.0
2011-06-17 15:00:00,78.66,78.69,78.65,78.68,21500.0,55.5759,55.5971,55.5689,55.5901,21500.0
2011-06-17 15:30:00,78.67,78.71,78.65,78.69,15700.0,55.583,55.6113,55.5689,55.5971,15700.0
2011-06-20 09:30:00,78.78,78.78,78.68,78.71,35300.0,55.6607,55.6607,55.5901,55.6113,35300.0
2011-06-20 10:00:00,78.7,78.72,78.67,78.72,3100.0,55.6042,55.6183,55.583,55.6183,3100.0
2011-06-20 10:30:00,78.69,78.71,78.66,78.7,4000.0,55.5971,55.6113,55.5759,55.6042,4000.0
2011-06-20 11:00:00,78.73,78.73,78.69,78.73,8100.0,55.6254,55.6254,55.5971,55.6254,8100.0
2011-06-20 11:30:00,78.72,78.73,78.66,78.66,18600.0,55.6183,55.6254,55.5759,55.5759,18600.0
2011-06-20 12:00:00,78.66,78.67,78.61,78.66,15100.0,55.5759,55.583,55.5406,55.5759,15100.0
2011-06-20 12:30:00,78.64,78.66,78.63,78.66,8900.0,55.5618,55.5759,55.5547,55.5759,8900.0
2011-06-20 13:00:00,78.66,78.69,78.63,78.68,4600.0,55.5759,55.5971,55.5547,55.5901,4600.0
2011-06-20 13:30:00,78.68,78.7,78.66,78.7,2200.0,55.5901,55.6042,55.5759,55.6042,2200.0
2011-06-20 14:00:00,78.66,78.7,78.66,78.7,8900.0,55.5759,55.6042,55.5759,55.6042,8900.0
2011-06-20 14:30:00,78.7,78.7,78.68,78.69,11800.0,55.6042,55.6042,55.5901,55.5971,11800.0
2011-06-20 15:00:00,78.69,78.69,78.68,78.69,7500.0,55.5971,55.5971,55.5901,55.5971,7500.0
2011-06-20 15:30:00,78.69,78.71,78.69,78.71,5800.0,55.5971,55.6113,55.5971,55.6113,5800.0
2011-06-21 09:30:00,78.73,78.73,78.66,78.68,15900.0,55.6254,55.6254,55.5759,55.5901,15900.0
2011-06-21 10:00:00,78.68,78.68,78.65,78.66,6200.0,55.5901,55.5901,55.5689,55.5759,6200.0
2011-06-21 10:30:00,78.66,78.68,78.66,78.67,5900.0,55.5759,55.5901,55.5759,55.583,5900.0
2011-06-21 11:00:00,78.67,78.69,78.65,78.69,7300.0,55.583,55.5971,55.5689,55.5971,7300.0
2011-06-21 11:30:00,78.66,78.69,78.66,78.67,19700.0,55.5759,55.5971,55.5759,55.583,19700.0
2011-06-21 12:00:00,78.7,78.72,78.7,78.71,15300.0,55.6042,55.6183,55.6042,55.6113,15300.0
2011-06-21 12:30:00,78.71,78.73,78.7,78.73,2700.0,55.6113,55.6254,55.6042,55.6254,2700.0
2011-06-21 13:00:00,78.73,78.73,78.7,78.7,4000.0,55.6254,55.6254,55.6042,55.6042,4000.0
2011-06-21 13:30:00,78.71,78.71,78.69,78.71,2400.0,55.6113,55.6113,55.5971,55.6113,2400.0
2011-06-21 14:00:00,78.71,78.72,78.68,78.68,3400.0,55.6113,55.6183,55.5901,55.5901,3400.0
2011-06-21 14:30:00,78.7,78.7,78.67,78.69,11600.0,55.6042,55.6042,55.583,55.5971,11600.0
2011-06-21 15:00:00,78.69,78.7,78.66,78.69,11100.0,55.5971,55.6042,55.5759,55.5971,11100.0
2011-06-21 15:30:00,78.68,78.7,78.67,78.7,6000.0,55.5901,55.6042,55.583,55.6042,6000.0
2011-06-22 09:30:00,78.6,78.72,78.6,78.71,7600.0,55.5335,55.6183,55.5335,55.6113,7600.0
2011-06-22 10:00:00,78.72,78.74,78.69,78.72,9300.0,55.6183,55.6325,55.5971,55.6183,9300.0
2011-06-22 10:30:00,78.71,78.73,78.71,78.73,6000.0,55.6113,55.6254,55.6113,55.6254,6000.0
2011-06-22 11:00:00,78.73,78.74,78.71,78.72,5200.0,55.6254,55.6325,55.6113,55.6183,5200.0
2011-06-22 11:30:00,78.7,78.76,78.7,78.76,3400.0,55.6042,55.6466,55.6042,55.6466,3400.0
2011-06-22 12:00:00,78.75,78.75,78.71,78.73,179700.0,55.6395,55.6395,55.6113,55.6254,179700.0
2011-06-22 12:30:00,78.71,78.71,78.63,78.63,78300.0,55.6113,55.6113,55.5547,55.5547,78300.0
2011-06-22 13:00:00,78.61,78.67,78.6,78.61,36000.0,55.5406,55.583,55.5335,55.5406,36000.0
2011-06-22 13:30:00,78.61,78.61,78.59,78.61,6000.0,55.5406,55.5406,55.5265,55.5406,6000.0
2011-06-22 14:00:00,78.61,78.66,78.61,78.66,10700.0,55.5406,55.5759,55.5406,55.5759,10700.0
2011-06-22 14:30:00,78.65,78.65,78.62,78.64,10400.0,55.5689,55.5689,55.5477,55.5618,10400.0
2011-06-22 15:00:00,78.64,78.64,78.62,78.64,2600.0,55.5618,55.5618,55.5477,55.5618,2600.0
2011-06-22 15:30:00,78.64,78.65,78.58,78.59,34300.0,55.5618,55.5689,55.5194,55.5265,34300.0
2011-06-23 09:30:00,78.6,78.69,78.59,78.66,14500.0,55.5335,55.5971,55.5265,55.5759,14500.0
2011-06-23 10:00:00,78.65,78.69,78.65,78.69,7400.0,55.5689,55.5971,55.5689,55.5971,7400.0
2011-06-23 10:30:00,78.69,78.71,78.64,78.7,4700.0,55.5971,55.6113,55.5618,55.6042,4700.0
2011-06-23 11:00:00,78.71,78.72,78.66,78.72,5200.0,55.6113,55.6183,55.5759,55.6183,5200.0
2011-06-23 11:30:00,78.69,78.72,78.68,78.72,1500.0,55.5971,55.6183,55.5901,55.6183,1500.0
2011-06-23 12:00:00,78.72,78.74,78.69,78.73,2100.0,55.6183,55.6325,55.5971,55.6254,2100.0
2011-06-23 12:30:00,78.72,78.78,78.72,78.76,5800.0,55.6183,55.6607,55.6183,55.6466,5800.0
2011-06-23 13:00:00,78.76,78.77,78.73,78.77,5000.0,55.6466,55.6536,55.6254,55.6536,5000.0
2011-06-23 13:30:00,78.76,78.76,78.72,78.75,4800.0,55.6466,55.6466,55.6183,55.6395,4800.0
2011-06-23 14:00:00,78.75,78.78,78.74,78.78,4800.0,55.6395,55.6607,55.6325,55.6607,4800.0
2011-06-23 14:30:00,78.74,78.79,78.74,78.76,3300.0,55.6325,55.6678,55.6325,55.6466,3300.0
2011-06-23 15:00:00,78.77,78.78,78.7,78.77,10600.0,55.6536,55.6607,55.6042,55.6536,10600.0
2011-06-23 15:30:00,78.77,78.79,78.75,78.76,10700.0,55.6536,55.6678,55.6395,55.6466,10700.0
2011-06-24 09:30:00,78.82,78.82,78.69,78.76,15200.0,55.689,55.689,55.5971,55.6466,15200.0
2011-06-24 10:00:00,78.76,78.78,78.76,78.77,3200.0,55.6466,55.6607,55.6466,55.6536,3200.0
2011-06-24 10:30:00,78.76,78.78,78.73,78.76,3900.0,55.6466,55.6607,55.6254,55.6466,3900.0
2011-06-24 11:00:00,78.74,78.82,78.74,78.8,10700.0,55.6325,55.689,55.6325,55.6748,10700.0
2011-06-24 11:30:00,78.78,78.81,78.78,78.79,2200.0,55.6607,55.6819,55.6607,55.6678,2200.0
2011-06-24 12:00:00,78.81,78.82,78.81,78.82,2900.0,55.6819,55.689,55.6819,55.689,2900.0
2011-06-24 12:30:00,78.78,78.84,78.78,78.82,2100.0,55.6607,55.7031,55.6607,55.689,2100.0
2011-06-24 13:00:00,78.84,78.84,78.82,78.84,3800.0,55.7031,55.7031,55.689,55.7031,3800.0
2011-06-24 13:30:00,78.84,78.84,78.83,78.84,25200.0,55.7031,55.7031,55.696,55.7031,25200.0
2011-06-24 14:00:00,78.84,78.85,78.84,78.85,1300.0,55.7031,55.7102,55.7031,55.7102,1300.0
2011-06-24 14:30:00,78.85,78.85,78.83,78.83,4800.0,55.7102,55.7102,55.696,55.696,4800.0
2011-06-24 15:00:00,78.81,78.84,78.81,78.82,7200.0,55.6819,55.7031,55.6819,55.689,7200.0
2011-06-24 15:30:00,78.86,78.87,78.85,78.86,13100.0,55.7172,55.7243,55.7102,55.7172,13100.0
2011-06-27 09:30:00,78.9,78.9,78.81,78.82,18600.0,55.7455,55.7455,55.6819,55.689,18600.0
2011-06-27 10:00:00,78.84,78.84,78.82,78.83,3300.0,55.7031,55.7031,55.689,55.696,3300.0
2011-06-27 10:30:00,78.81,78.83,78.78,78.78,11200.0,55.6819,55.696,55.6607,55.6607,11200.0
2011-06-27 11:00:00,78.82,78.82,78.78,78.8,5700.0,55.689,55.689,55.6607,55.6748,5700.0
2011-06-27 11:30:00,78.81,78.82,78.76,78.77,6300.0,55.6819,55.689,55.6466,55.6536,6300.0
2011-06-27 12:00:00,78.77,78.79,78.77,78.79,7600.0,55.6536,55.6678,55.6536,55.6678,7600.0
2011-06-27 12:30:00,78.78,78.81,78.78,78.79,13600.0,55.6607,55.6819,55.6607,55.6678,13600.0
2011-06-27 13:00:00,78.8,78.8,78.74,78.76,34100.0,55.6748,55.6748,55.6325,55.6466,34100.0
2011-06-27 13:30:00,78.76,78.76,78.72,78.74,26600.0,55.6466,55.6466,55.6183,55.6325,26600.0
2011-06-27 14:00:00,78.73,78.74,78.71,78.74,19800.0,55.6254,55.6325,55.6113,55.6325,19800.0
2011-06-27 14:30:00,78.74,78.74,78.71,78.74,12000.0,55.6325,55.6325,55.6113,55.6325,12000.0
2011-06-27 15:00:00,78.74,78.75,78.72,78.74,14100.0,55.6325,55.6395,55.6183,55.6325,14100.0
2011-06-27 15:30:00,78.74,78.76,78.74,78.74,20300.0,55.6325,55.6466,55.6325,55.6325,20300.0
2011-06-28 09:30:00,78.73,78.73,78.65,78.68,28600.0,55.6254,55.6254,55.5689,55.5901,28600.0
2011-06-28 10:00:00,78.67,78.67,78.63,78.66,9500.0,55.583,55.583,55.5547,55.5759,9500.0
2011-06-28 10:30:00,78.65,78.67,78.65,78.66,4500.0,55.5689,55.583,55.5689,55.5759,4500.0
2011-06-28 11:00:00,78.66,78.66,78.64,78.65,12000.0,55.5759,55.5759,55.5618,55.5689,12000.0
2011-06-28 11:30:00,78.61,78.63,78.6,78.61,5500.0,55.5406,55.5547,55.5335,55.5406,5500.0
2011-06-28 12:00:00,78.59,78.62,78.59,78.62,8900.0,55.5265,55.5477,55.5265,55.5477,8900.0
2011-06-28 12:30:00,78.61,78.62,78.59,78.6,25700.0,55.5406,55.5477,55.5265,55.5335,25700.0
2011-06-28 13:00:00,78.58,78.58,78.52,78.54,8100.0,55.5194,55.5194,55.477,55.4911,8100.0
2011-06-28 13:30:00,78.56,78.56,78.53,78.53,5900.0,55.5053,55.5053,55.4841,55.4841,5900.0
2011-06-28 14:00:00,78.53,78.54,78.51,78.52,5100.0,55.4841,55.4911,55.47,55.477,5100.0
2011-06-28 14:30:00,78.53,78.53,78.5,78.52,7700.0,55.4841,55.4841,55.4629,55.477,7700.0
2011-06-28 15:00:00,78.5,78.54,78.5,78.54,11000.0,55.4629,55.4911,55.4629,55.4911,11000.0
2011-06-28 15:30:00,78.54,78.55,78.52,78.54,12500.0,55.4911,55.4982,55.477,55.4911,12500.0
2011-06-29 09:30:00,78.61,78.61,78.45,78.53,12800.0,55.5406,55.5406,55.4276,55.4841,12800.0
2011-06-29 10:00:00,78.51,78.52,78.5,78.52,26800.0,55.47,55.477,55.4629,55.477,26800.0
2011-06-29 10:30:00,78.51,78.51,78.49,78.51,35600.0,55.47,55.47,55.4558,55.47,35600.0
2011-06-29 11:00:00,78.51,78.52,78.48,78.5,96600.0,55.47,55.477,55.4488,55.4629,96600.0
2011-06-29 11:30:00,78.49,78.5,78.49,78.5,49100.0,55.4558,55.4629,55.4558,55.4629,49100.0
2011-06-29 12:00:00,78.5,78.5,78.49,78.5,5500.0,55.4629,55.4629,55.4558,55.4629,5500.0
2011-06-29 12:30:00,78.49,78.51,78.48,78.49,11200.0,55.4558,55.47,55.4488,55.4558,11200.0
2011-06-29 13:00:00,78.5,78.5,78.45,78.45,9500.0,55.4629,55.4629,55.4276,55.4276,9500.0
2011-06-29 13:30:00,78.45,78.49,78.45,78.49,9600.0,55.4276,55.4558,55.4276,55.4558,9600.0
2011-06-29 14:00:00,78.49,78.5,78.49,78.5,6100.0,55.4558,55.4629,55.4558,55.4629,6100.0
2011-06-29 14:30:00,78.5,78.5,78.48,78.48,18700.0,55.4629,55.4629,55.4488,55.4488,18700.0
2011-06-29 15:00:00,78.49,78.51,78.48,78.51,19300.0,55.4558,55.47,55.4488,55.47,19300.0
2011-06-29 15:30:00,78.5,78.51,78.47,78.47,28200.0,55.4629,55.47,55.4417,55.4417,28200.0
2011-06-30 09:30:00,78.33,78.42,78.33,78.37,18000.0,55.448,55.5117,55.448,55.4763,18000.0
2011-06-30 10:00:00,78.37,78.38,78.28,78.31,23500.0,55.4763,55.4834,55.4126,55.4339,23500.0
2011-06-30 10:30:00,78.3,78.36,78.29,78.32,9300.0,55.4268,55.4693,55.4197,55.4409,9300.0
2011-06-30 11:00:00,78.32,78.33,78.27,78.31,9100.0,55.4409,55.448,55.4055,55.4339,9100.0
2011-06-30 11:30:00,78.32,78.35,78.31,78.32,12500.0,55.4409,55.4622,55.4339,55.4409,12500.0
2011-06-30 12:00:00,78.31,78.38,78.31,78.37,5600.0,55.4339,55.4834,55.4339,55.4763,5600.0
2011-06-30 12:30:00,78.36,78.36,78.35,78.35,1300.0,55.4693,55.4693,55.4622,55.4622,1300.0
2011-06-30 13:00:00,78.35,78.39,78.35,78.36,79900.0,55.4622,55.4905,55.4622,55.4693,79900.0
2011-06-30 13:30:00,78.36,78.38,78.36,78.38,2200.0,55.4693,55.4834,55.4693,55.4834,2200.0
2011-06-30 14:00:00,78.37,78.38,78.36,78.37,9100.0,55.4763,55.4834,55.4693,55.4763,9100.0
2011-06-30 14:30:00,78.37,78.37,78.36,78.37,7600.0,55.4763,55.4763,55.4693,55.4763,7600.0
2011-06-30 15:00:00,78.37,78.37,78.36,78.37,11400.0,55.4763,55.4763,55.4693,55.4763,11400.0
2011-06-30 15:30:00,78.36,78.37,78.35,78.35,15800.0,55.4693,55.4763,55.4622,55.4622,15800.0
2011-07-01 09:30:00,78.51,78.51,78.29,78.36,26900.0,55.5754,55.5754,55.4197,55.4693,26900.0
2011-07-01 10:00:00,78.36,78.36,78.27,78.27,16600.0,55.4693,55.4693,55.4055,55.4055,16600.0
2011-07-01 10:30:00,78.27,78.34,78.27,78.32,15300.0,55.4055,55.4551,55.4055,55.4409,15300.0
2011-07-01 11:00:00,78.32,78.34,78.32,78.33,12600.0,55.4409,55.4551,55.4409,55.448,12600.0
2011-07-01 11:30:00,78.33,78.35,78.32,78.35,14600.0,55.448,55.4622,55.4409,55.4622,14600.0
2011-07-01 12:00:00,78.35,78.35,78.34,78.35,8700.0,55.4622,55.4622,55.4551,55.4622,8700.0
2011-07-01 12:30:00,78.35,78.35,78.33,78.35,8800.0,55.4622,55.4622,55.448,55.4622,8800.0
2011-07-01 13:00:00,78.35,78.36,78.33,78.36,14000.0,55.4622,55.4693,55.448,55.4693,14000.0
2011-07-01 13:30:00,78.36,78.36,78.32,78.36,13500.0,55.4693,55.4693,55.4409,55.4693,13500.0
2011-07-01 14:00:00,78.36,78.36,78.33,78.35,8400.0,55.4693,55.4693,55.448,55.4622,8400.0
2011-07-01 14:30:00,78.36,78.38,78.34,78.36,14800.0,55.4693,55.4834,55.4551,55.4693,14800.0
2011-07-01 15:00:00,78.36,78.38,78.34,78.37,18400.0,55.4693,55.4834,55.4551,55.4763,18400.0
2011-07-01 15:30:00,78.37,78.41,78.35,78.41,45700.0,55.4763,55.5047,55.4622,55.5047,45700.0
2011-07-05 09:30:00,78.48,78.48,78.44,78.45,18800.0,55.5542,55.5542,55.5259,55.533,18800.0
2011-07-05 10:00:00,78.45,78.45,78.43,78.45,8700.0,55.533,55.533,55.5188,55.533,8700.0
2011-07-05 10:30:00,78.45,78.47,78.44,78.47,7000.0,55.533,55.5471,55.5259,55.5471,7000.0
2011-07-05 11:00:00,78.48,78.48,78.43,78.45,7900.0,55.5542,55.5542,55.5188,55.533,7900.0
2011-07-05 11:30:00,78.45,78.45,78.43,78.45,4100.0,55.533,55.533,55.5188,55.533,4100.0
2011-07-05 12:00:00,78.45,78.45,78.4,78.41,2900.0,55.533,55.533,55.4976,55.5047,2900.0
2011-07-05 12:30:00,78.42,78.45,78.42,78.45,1800.0,55.5117,55.533,55.5117,55.533,1800.0
2011-07-05 13:00:00,78.45,78.45,78.45,78.45,500.0,55.533,55.533,55.533,55.533,500.0
2011-07-05 13:30:00,78.45,78.45,78.43,78.45,4300.0,55.533,55.533,55.5188,55.533,4300.0
2011-07-05 14:00:00,78.45,78.55,78.43,78.53,14800.0,55.533,55.6038,55.5188,55.5896,14800.0
2011-07-05 14:30:00,78.53,78.54,78.52,78.54,2800.0,55.5896,55.5967,55.5825,55.5967,2800.0
2011-07-05 15:00:00,78.53,78.54,78.5,78.52,16400.0,55.5896,55.5967,55.5684,55.5825,16400.0
2011-07-05 15:30:00,78.52,78.61,78.52,78.61,28700.0,55.5825,55.6462,55.5825,55.6462,28700.0
2011-07-06 09:30:00,78.58,78.58,78.53,78.55,21300.0,55.625,55.625,55.5896,55.6038,21300.0
2011-07-06 10:00:00,78.55,78.6,78.54,78.56,17100.0,55.6038,55.6391,55.5967,55.6108,17100.0
2011-07-06 10:30:00,78.56,78.59,78.55,78.55,14600.0,55.6108,55.6321,55.6038,55.6038,14600.0
2011-07-06 11:00:00,78.58,78.59,78.56,78.58,5700.0,55.625,55.6321,55.6108,55.625,5700.0
2011-07-06 11:30:00,78.58,78.59,78.53,78.54,9000.0,55.625,55.6321,55.5896,55.5967,9000.0
2011-07-06 12:00:00,78.54,78.55,78.53,78.54,7200.0,55.5967,55.6038,55.5896,55.5967,7200.0
2011-07-06 12:30:00,78.54,78.58,78.53,78.56,9100.0,55.5967,55.625,55.5896,55.6108,9100.0
2011-07-06 13:00:00,78.54,78.58,78.53,78.57,8400.0,55.5967,55.625,55.5896,55.6179,8400.0
2011-07-06 13:30:00,78.57,78.57,78.54,78.57,9100.0,55.6179,55.6179,55.5967,55.6179,9100.0
2011-07-06 14:00:00,78.59,78.61,78.55,78.6,6300.0,55.6321,55.6462,55.6038,55.6391,6300.0
2011-07-06 14:30:00,78.6,78.61,78.57,78.57,4800.0,55.6391,55.6462,55.6179,55.6179,4800.0
2011-07-06 15:00:00,78.56,78.57,78.56,78.57,12500.0,55.6108,55.6179,55.6108,55.6179,12500.0
2011-07-06 15:30:00,78.57,78.57,78.54,78.56,8700.0,55.6179,55.6179,55.5967,55.6108,8700.0
2011-07-07 09:30:00,78.57,78.57,78.43,78.43,16100.0,55.6179,55.6179,55.5188,55.5188,16100.0
2011-07-07 10:00:00,78.42,78.42,78.35,78.35,46700.0,55.5117,55.5117,55.4622,55.4622,46700.0
2011-07-07 10:30:00,78.36,78.39,78.35,78.39,7900.0,55.4693,55.4905,55.4622,55.4905,7900.0
2011-07-07 11:00:00,78.4,78.41,78.39,78.41,7800.0,55.4976,55.5047,55.4905,55.5047,7800.0
2011-07-07 11:30:00,78.43,78.43,78.38,78.42,4300.0,55.5188,55.5188,55.4834,55.5117,4300.0
2011-07-07 12:00:00,78.41,78.41,78.36,78.38,34600.0,55.5047,55.5047,55.4693,55.4834,34600.0
2011-07-07 12:30:00,78.39,78.43,78.38,78.4,5300.0,55.4905,55.5188,55.4834,55.4976,5300.0
2011-07-07 13:00:00,78.39,78.39,78.27,78.34,47600.0,55.4905,55.4905,55.4055,55.4551,47600.0
2011-07-07 13:30:00,78.34,78.36,78.29,78.33,58200.0,55.4551,55.4693,55.4197,55.448,58200.0
2011-07-07 14:00:00,78.31,78.34,78.3,78.34,1900.0,55.4339,55.4551,55.4268,55.4551,1900.0
2011-07-07 14:30:00,78.32,78.37,78.32,78.34,7800.0,55.4409,55.4763,55.4409,55.4551,7800.0
2011-07-07 15:00:00,78.35,78.39,78.33,78.39,9100.0,55.4622,55.4905,55.448,55.4905,9100.0
2011-07-07 15:30:00,78.39,78.43,78.31,78.31,31100.0,55.4905,55.5188,55.4339,55.4339,31100.0
2011-07-08 09:30:00,78.7,78.7,78.55,78.63,44800.0,55.7099,55.7099,55.6038,55.6604,44800.0
2011-07-08 10:00:00,78.63,78.67,78.6,78.66,17100.0,55.6604,55.6887,55.6391,55.6816,17100.0
2011-07-08 10:30:00,78.66,78.67,78.62,78.67,14400.0,55.6816,55.6887,55.6533,55.6887,14400.0
2011-07-08 11:00:00,78.67,78.72,78.67,78.72,14000.0,55.6887,55.7241,55.6887,55.7241,14000.0
2011-07-08 11:30:00,78.72,78.74,78.68,78.68,16700.0,55.7241,55.7383,55.6958,55.6958,16700.0
2011-07-08 12:00:00,78.72,78.73,78.68,78.73,32300.0,55.7241,55.7312,55.6958,55.7312,32300.0
2011-07-08 12:30:00,78.73,78.73,78.68,78.72,11400.0,55.7312,55.7312,55.6958,55.7241,11400.0
2011-07-08 13:00:00,78.72,78.74,78.68,78.71,18200.0,55.7241,55.7383,55.6958,55.717,18200.0
2011-07-08 13:30:00,78.7,78.73,78.63,78.73,17000.0,55.7099,55.7312,55.6604,55.7312,17000.0
2011-07-08 14:00:00,78.73,78.73,78.68,78.71,19300.0,55.7312,55.7312,55.6958,55.717,19300.0
2011-07-08 14:30:00,78.71,78.72,78.69,78.72,19500.0,55.717,55.7241,55.7029,55.7241,19500.0
2011-07-08 15:00:00,78.72,78.72,78.64,78.71,31800.0,55.7241,55.7241,55.6675,55.717,31800.0
2011-07-08 15:30:00,78.7,78.72,78.65,78.72,60700.0,55.7099,55.7241,55.6745,55.7241,60700.0
2011-07-11 09:30:00,78.7,78.74,78.66,78.66,52300.0,55.7099,55.7383,55.6816,55.6816,52300.0
2011-07-11 10:00:00,78.66,78.66,78.65,78.66,13200.0,55.6816,55.6816,55.6745,55.6816,13200.0
2011-07-11 10:30:00,78.66,78.66,78.64,78.65,20700.0,55.6816,55.6816,55.6675,55.6745,20700.0
2011-07-11 11:00:00,78.64,78.66,78.61,78.62,14300.0,55.6675,55.6816,55.6462,55.6533,14300.0
2011-07-11 11:30:00,78.62,78.66,78.61,78.65,25600.0,55.6533,55.6816,55.6462,55.6745,25600.0
2011-07-11 12:00:00,78.66,78.66,78.61,78.65,5400.0,55.6816,55.6816,55.6462,55.6745,5400.0
2011-07-11 12:30:00,78.62,78.65,78.62,78.64,6100.0,55.6533,55.6745,55.6533,55.6675,6100.0
2011-07-11 13:00:00,78.63,78.66,78.62,78.66,5600.0,55.6604,55.6816,55.6533,55.6816,5600.0
2011-07-11 13:30:00,78.63,78.66,78.62,78.64,10300.0,55.6604,55.6816,55.6533,55.6675,10300.0
2011-07-11 14:00:00,78.64,78.64,78.62,78.62,16500.0,55.6675,55.6675,55.6533,55.6533,16500.0
2011-07-11 14:30:00,78.64,78.66,78.62,78.65,23200.0,55.6675,55.6816,55.6533,55.6745,23200.0
2011-07-11 15:00:00,78.63,78.66,78.62,78.63,7100.0,55.6604,55.6816,55.6533,55.6604,7100.0
2011-07-11 15:30:00,78.63,78.66,78.63,78.63,8900.0,55.6604,55.6816,55.6604,55.6604,8900.0
2011-07-12 09:30:00,78.84,78.84,78.61,78.8,6800.0,55.809,55.809,55.6462,55.7807,6800.0
2011-07-12 10:00:00,78.8,78.81,78.67,78.74,6900.0,55.7807,55.7878,55.6887,55.7383,6900.0
2011-07-12 10:30:00,78.72,78.72,78.54,78.63,25400.0,55.7241,55.7241,55.5967,55.6604,25400.0
2011-07-12 11:00:00,78.64,78.73,78.61,78.72,9400.0,55.6675,55.7312,55.6462,55.7241,9400.0
2011-07-12 11:30:00,78.71,78.71,78.67,78.67,6600.0,55.717,55.717,55.6887,55.6887,6600.0
2011-07-12 12:00:00,78.65,78.7,78.65,78.65,6900.0,55.6745,55.7099,55.6745,55.6745,6900.0
2011-07-12 12:30:00,78.68,78.71,78.66,78.71,1600.0,55.6958,55.717,55.6816,55.717,1600.0
2011-07-12 13:00:00,78.69,78.75,78.65,78.74,5700.0,55.7029,55.7453,55.6745,55.7383,5700.0
2011-07-12 13:30:00,78.74,78.76,78.73,78.74,7100.0,55.7383,55.7524,55.7312,55.7383,7100.0
2011-07-12 14:00:00,78.76,78.76,78.72,78.76,5200.0,55.7524,55.7524,55.7241,55.7524,5200.0
2011-07-12 14:30:00,78.75,78.78,78.72,78.78,8200.0,55.7453,55.7666,55.7241,55.7666,8200.0
2011-07-12 15:00:00,78.75,78.79,78.74,78.78,2600.0,55.7453,55.7736,55.7383,55.7666,2600.0
2011-07-12 15:30:00,78.77,78.82,78.75,78.77,10700.0,55.7595,55.7949,55.7453,55.7595,10700.0
2011-07-13 09:30:00,78.67,78.75,78.67,78.75,13300.0,55.6887,55.7453,55.6887,55.7453,13300.0
2011-07-13 10:00:00,78.75,78.75,78.73,78.75,7100.0,55.7453,55.7453,55.7312,55.7453,7100.0
2011-07-13 10:30:00,78.73,78.73,78.68,78.7,36900.0,55.7312,55.7312,55.6958,55.7099,36900.0
2011-07-13 11:00:00,78.69,78.72,78.69,78.72,8200.0,55.7029,55.7241,55.7029,55.7241,8200.0
2011-07-13 11:30:00,78.72,78.72,78.67,78.68,89600.0,55.7241,55.7241,55.6887,55.6958,89600.0
2011-07-13 12:00:00,78.67,78.68,78.65,78.68,39800.0,55.6887,55.6958,55.6745,55.6958,39800.0
2011-07-13 12:30:00,78.69,78.7,78.68,78.7,1800.0,55.7029,55.7099,55.6958,55.7099,1800.0
2011-07-13 13:00:00,78.7,78.76,78.67,78.76,8800.0,55.7099,55.7524,55.6887,55.7524,8800.0
2011-07-13 13:30:00,78.72,78.72,78.67,78.68,4700.0,55.7241,55.7241,55.6887,55.6958,4700.0
2011-07-13 14:00:00,78.69,78.75,78.69,78.75,8200.0,55.7029,55.7453,55.7029,55.7453,8200.0
2011-07-13 14:30:00,78.75,78.76,78.73,78.76,16900.0,55.7453,55.7524,55.7312,55.7524,16900.0
2011-07-13 15:00:00,78.76,78.78,78.75,78.75,19900.0,55.7524,55.7666,55.7453,55.7453,19900.0
2011-07-13 15:30:00,78.78,78.79,78.6,78.68,28400.0,55.7666,55.7736,55.6391,55.6958,28400.0
2011-07-14 09:30:00,78.75,78.75,78.61,78.61,5400.0,55.7453,55.7453,55.6462,55.6462,5400.0
2011-07-14 10:00:00,78.61,78.61,78.6,78.61,5100.0,55.6462,55.6462,55.6391,55.6462,5100.0
2011-07-14 10:30:00,78.61,78.68,78.61,78.68,7600.0,55.6462,55.6958,55.6462,55.6958,7600.0
2011-07-14 11:00:00,78.63,78.67,78.63,78.67,8400.0,55.6604,55.6887,55.6604,55.6887,8400.0
2011-07-14 11:30:00,78.65,78.72,78.65,78.7,8500.0,55.6745,55.7241,55.6745,55.7099,8500.0
2011-07-14 12:00:00,78.71,78.71,78.65,78.65,7800.0,55.717,55.717,55.6745,55.6745,7800.0
2011-07-14 12:30:00,78.65,78.69,78.64,78.69,4700.0,55.6745,55.7029,55.6675,55.7029,4700.0
2011-07-14 13:00:00,78.68,78.71,78.66,78.66,3600.0,55.6958,55.717,55.6816,55.6816,3600.0
2011-07-14 13:30:00,78.65,78.68,78.64,78.67,4200.0,55.6745,55.6958,55.6675,55.6887,4200.0
2011-07-14 14:00:00,78.68,78.68,78.64,78.66,4600.0,55.6958,55.6958,55.6675,55.6816,4600.0
2011-07-14 14:30:00,78.65,78.66,78.63,78.63,7900.0,55.6745,55.6816,55.6604,55.6604,7900.0
2011-07-14 15:00:00,78.64,78.66,78.62,78.64,9400.0,55.6675,55.6816,55.6533,55.6675,9400.0
2011-07-14 15:30:00,78.65,78.65,78.59,78.64,17800.0,55.6745,55.6745,55.6321,55.6675,17800.0
2011-07-15 09:30:00,78.69,78.69,78.61,78.66,9500.0,55.7029,55.7029,55.6462,55.6816,9500.0
2011-07-15 10:00:00,78.62,78.71,78.62,78.71,6900.0,55.6533,55.717,55.6533,55.717,6900.0
2011-07-15 10:30:00,78.71,78.71,78.66,78.7,4600.0,55.717,55.717,55.6816,55.7099,4600.0
2011-07-15 11:00:00,78.71,78.72,78.66,78.68,10400.0,55.717,55.7241,55.6816,55.6958,10400.0
2011-07-15 11:30:00,78.69,78.71,78.66,78.66,9400.0,55.7029,55.717,55.6816,55.6816,9400.0
2011-07-15 12:00:00,78.69,78.69,78.66,78.68,3300.0,55.7029,55.7029,55.6816,55.6958,3300.0
2011-07-15 12:30:00,78.66,78.69,78.65,78.65,3100.0,55.6816,55.7029,55.6745,55.6745,3100.0
2011-07-15 13:00:00,78.65,78.7,78.65,78.67,1700.0,55.6745,55.7099,55.6745,55.6887,1700.0
2011-07-15 13:30:00,78.71,78.71,78.68,78.71,3000.0,55.717,55.717,55.6958,55.717,3000.0
2011-07-15 14:00:00,78.71,78.72,78.68,78.7,6000.0,55.717,55.7241,55.6958,55.7099,6000.0
2011-07-15 14:30:00,78.7,78.73,78.69,78.73,1200.0,55.7099,55.7312,55.7029,55.7312,1200.0
2011-07-15 15:00:00,78.69,78.75,78.69,78.74,18500.0,55.7029,55.7453,55.7029,55.7383,18500.0
2011-07-15 15:30:00,78.74,78.75,78.7,78.74,19000.0,55.7383,55.7453,55.7099,55.7383,19000.0
2011-07-18 09:30:00,78.75,78.75,78.62,78.62,21400.0,55.7453,55.7453,55.6533,55.6533,21400.0
2011-07-18 10:00:00,78.62,78.65,78.62,78.64,8300.0,55.6533,55.6745,55.6533,55.6675,8300.0
2011-07-18 10:30:00,78.65,78.65,78.64,78.65,4100.0,55.6745,55.6745,55.6675,55.6745,4100.0
2011-07-18 11:00:00,78.65,78.65,78.63,78.64,2700.0,55.6745,55.6745,55.6604,55.6675,2700.0
2011-07-18 11:30:00,78.64,78.64,78.63,78.64,5200.0,55.6675,55.6675,55.6604,55.6675,5200.0
2011-07-18 12:00:00,78.64,78.64,78.62,78.63,6800.0,55.6675,55.6675,55.6533,55.6604,6800.0
2011-07-18 12:30:00,78.62,78.63,78.62,78.63,3400.0,55.6533,55.6604,55.6533,55.6604,3400.0
2011-07-18 13:00:00,78.63,78.63,78.62,78.63,10600.0,55.6604,55.6604,55.6533,55.6604,10600.0
2011-07-18 13:30:00,78.63,78.63,78.62,78.62,3700.0,55.6604,55.6604,55.6533,55.6533,3700.0
2011-07-18 14:00:00,78.63,78.63,78.62,78.62,2600.0,55.6604,55.6604,55.6533,55.6533,2600.0
2011-07-18 14:30:00,78.62,78.64,78.62,78.64,4000.0,55.6533,55.6675,55.6533,55.6675,4000.0
2011-07-18 15:00:00,78.65,78.65,78.64,78.65,4700.0,55.6745,55.6745,55.6675,55.6745,4700.0
2011-07-18 15:30:00,78.65,78.65,78.63,78.64,9700.0,55.6745,55.6745,55.6604,55.6675,9700.0
2011-07-19 09:30:00,78.69,78.69,78.57,78.59,10000.0,55.7029,55.7029,55.6179,55.6321,10000.0
2011-07-19 10:00:00,78.6,78.6,78.59,78.59,5700.0,55.6391,55.6391,55.6321,55.6321,5700.0
2011-07-19 10:30:00,78.6,78.61,78.59,78.6,10800.0,55.6391,55.6462,55.6321,55.6391,10800.0
2011-07-19 11:00:00,78.59,78.6,78.59,78.6,900.0,55.6321,55.6391,55.6321,55.6391,900.0
2011-07-19 11:30:00,78.59,78.62,78.59,78.61,10100.0,55.6321,55.6533,55.6321,55.6462,10100.0
2011-07-19 12:00:00,78.62,78.62,78.61,78.61,1100.0,55.6533,55.6533,55.6462,55.6462,1100.0
2011-07-19 12:30:00,78.62,78.62,78.61,78.62,1100.0,55.6533,55.6533,55.6462,55.6533,1100.0
2011-07-19 13:00:00,78.62,78.68,78.61,78.61,1500.0,55.6533,55.6958,55.6462,55.6462,1500.0
2011-07-19 13:30:00,78.62,78.62,78.61,78.62,5700.0,55.6533,55.6533,55.6462,55.6533,5700.0
2011-07-19 14:00:00,78.62,78.62,78.61,78.62,1000.0,55.6533,55.6533,55.6462,55.6533,1000.0
2011-07-19 14:30:00,78.62,78.62,78.61,78.62,4700.0,55.6533,55.6533,55.6462,55.6533,4700.0
2011-07-19 15:00:00,78.62,78.68,78.61,78.66,8300.0,55.6533,55.6958,55.6462,55.6816,8300.0
2011-07-19 15:30:00,78.66,78.68,78.65,78.66,6600.0,55.6816,55.6958,55.6745,55.6816,6600.0
2011-07-20 09:30:00,78.72,78.73,78.67,78.7,9700.0,55.7241,55.7312,55.6887,55.7099,9700.0
2011-07-20 10:00:00,78.7,78.72,78.67,78.68,4800.0,55.7099,55.7241,55.6887,55.6958,4800.0
2011-07-20 10:30:00,78.68,78.68,78.63,78.63,3600.0,55.6958,55.6958,55.6604,55.6604,3600.0
2011-07-20 11:00:00,78.64,78.66,78.63,78.65,3700.0,55.6675,55.6816,55.6604,55.6745,3700.0
2011-07-20 11:30:00,78.65,78.67,78.63,78.64,8500.0,55.6745,55.6887,55.6604,55.6675,8500.0
2011-07-20 12:00:00,78.64,78.69,78.63,78.64,17500.0,55.6675,55.7029,55.6604,55.6675,17500.0
2011-07-20 12:30:00,78.65,78.69,78.6,78.67,27900.0,55.6745,55.7029,55.6391,55.6887,27900.0
2011-07-20 13:00:00,78.66,78.67,78.64,78.67,4800.0,55.6816,55.6887,55.6675,55.6887,4800.0
2011-07-20 13:30:00,78.67,78.68,78.64,78.67,15900.0,55.6887,55.6958,55.6675,55.6887,15900.0
2011-07-20 14:00:00,78.67,78.68,78.64,78.65,19400.0,55.6887,55.6958,55.6675,55.6745,19400.0
2011-07-20 14:30:00,78.67,78.69,78.66,78.68,7100.0,55.6887,55.7029,55.6816,55.6958,7100.0
2011-07-20 15:00:00,78.68,78.68,78.64,78.68,11700.0,55.6958,55.6958,55.6675,55.6958,11700.0
2011-07-20 15:30:00,78.68,78.68,78.63,78.67,39100.0,55.6958,55.6958,55.6604,55.6887,39100.0
2011-07-21 09:30:00,78.64,78.64,78.6,78.62,5900.0,55.6675,55.6675,55.6391,55.6533,5900.0
2011-07-21 10:00:00,78.63,78.64,78.59,78.59,30900.0,55.6604,55.6675,55.6321,55.6321,30900.0
2011-07-21 10:30:00,78.6,78.6,78.58,78.6,8900.0,55.6391,55.6391,55.625,55.6391,8900.0
2011-07-21 11:00:00,78.6,78.62,78.59,78.61,8700.0,55.6391,55.6533,55.6321,55.6462,8700.0
2011-07-21 11:30:00,78.63,78.67,78.62,78.64,5000.0,55.6604,55.6887,55.6533,55.6675,5000.0
2011-07-21 12:00:00,78.63,78.63,78.6,78.6,1600.0,55.6604,55.6604,55.6391,55.6391,1600.0
2011-07-21 12:30:00,78.63,78.64,78.59,78.59,13900.0,55.6604,55.6675,55.6321,55.6321,13900.0
2011-07-21 13:00:00,78.6,78.61,78.55,78.58,29200.0,55.6391,55.6462,55.6038,55.625,29200.0
2011-07-21 13:30:00,78.57,78.59,78.57,78.59,4900.0,55.6179,55.6321,55.6179,55.6321,4900.0
2011-07-21 14:00:00,78.59,78.59,78.57,78.58,4300.0,55.6321,55.6321,55.6179,55.625,4300.0
2011-07-21 14:30:00,78.58,78.6,78.56,78.58,4500.0,55.625,55.6391,55.6108,55.625,4500.0
2011-07-21 15:00:00,78.59,78.61,78.56,78.61,6600.0,55.6321,55.6462,55.6108,55.6462,6600.0
2011-07-21 15:30:00,78.6,78.63,78.6,78.63,14700.0,55.6391,55.6604,55.6391,55.6604,14700.0
2011-07-22 09:30:00,78.71,78.71,78.62,78.63,2600.0,55.717,55.717,55.6533,55.6604,2600.0
2011-07-22 10:00:00,78.64,78.64,78.61,78.62,10600.0,55.6675,55.6675,55.6462,55.6533,10600.0
2011-07-22 10:30:00,78.63,78.63,78.62,78.62,5200.0,55.6604,55.6604,55.6533,55.6533,5200.0
2011-07-22 11:00:00,78.63,78.63,78.62,78.63,4900.0,55.6604,55.6604,55.6533,55.6604,4900.0
2011-07-22 11:30:00,78.62,78.63,78.62,78.62,3100.0,55.6533,55.6604,55.6533,55.6533,3100.0
2011-07-22 12:00:00,78.62,78.63,78.6,78.61,7400.0,55.6533,55.6604,55.6391,55.6462,7400.0
2011-07-22 12:30:00,78.6,78.64,78.6,78.64,12600.0,55.6391,55.6675,55.6391,55.6675,12600.0
2011-07-22 13:00:00,78.62,78.64,78.61,78.62,5700.0,55.6533,55.6675,55.6462,55.6533,5700.0
2011-07-22 13:30:00,78.62,78.64,78.61,78.63,2000.0,55.6533,55.6675,55.6462,55.6604,2000.0
2011-07-22 14:00:00,78.64,78.65,78.59,78.61,18300.0,55.6675,55.6745,55.6321,55.6462,18300.0
2011-07-22 14:30:00,78.61,78.62,78.59,78.62,6100.0,55.6462,55.6533,55.6321,55.6533,6100.0
2011-07-22 15:00:00,78.63,78.64,78.61,78.64,2300.0,55.6604,55.6675,55.6462,55.6675,2300.0
2011-07-22 15:30:00,78.64,78.7,78.63,78.68,72100.0,55.6675,55.7099,55.6604,55.6958,72100.0
2011-07-25 09:30:00,78.66,78.66,78.54,78.58,27800.0,55.6816,55.6816,55.5967,55.625,27800.0
2011-07-25 10:00:00,78.58,78.59,78.56,78.56,8800.0,55.625,55.6321,55.6108,55.6108,8800.0
2011-07-25 10:30:00,78.56,78.66,78.55,78.66,17600.0,55.6108,55.6816,55.6038,55.6816,17600.0
2011-07-25 11:00:00,78.61,78.63,78.55,78.61,4500.0,55.6462,55.6604,55.6038,55.6462,4500.0
2011-07-25 11:30:00,78.61,78.64,78.6,78.64,3900.0,55.6462,55.6675,55.6391,55.6675,3900.0
2011-07-25 12:00:00,78.64,78.65,78.61,78.65,10400.0,55.6675,55.6745,55.6462,55.6745,10400.0
2011-07-25 12:30:00,78.64,78.67,78.63,78.66,4700.0,55.6675,55.6887,55.6604,55.6816,4700.0
2011-07-25 13:00:00,78.63,78.65,78.61,78.65,2400.0,55.6604,55.6745,55.6462,55.6745,2400.0
2011-07-25 13:30:00,78.65,78.66,78.63,78.63,28900.0,55.6745,55.6816,55.6604,55.6604,28900.0
2011-07-25 14:00:00,78.64,78.64,78.6,78.62,3300.0,55.6675,55.6675,55.6391,55.6533,3300.0
2011-07-25 14:30:00,78.63,78.65,78.59,78.63,31100.0,55.6604,55.6745,55.6321,55.6604,31100.0
2011-07-25 15:00:00,78.63,78.66,78.63,78.65,4200.0,55.6604,55.6816,55.6604,55.6745,4200.0
2011-07-25 15:30:00,78.65,78.65,78.59,78.62,10600.0,55.6745,55.6745,55.6321,55.6533,10600.0
2011-07-26 09:30:00,78.55,78.67,78.55,78.67,9600.0,55.6038,55.6887,55.6038,55.6887,9600.0
2011-07-26 10:00:00,78.65,78.68,78.64,78.65,6100.0,55.6745,55.6958,55.6675,55.6745,6100.0
2011-07-26 10:30:00,78.65,78.69,78.61,78.66,5400.0,55.6745,55.7029,55.6462,55.6816,5400.0
2011-07-26 11:00:00,78.67,78.68,78.62,78.65,8100.0,55.6887,55.6958,55.6533,55.6745,8100.0
2011-07-26 11:30:00,78.67,78.71,78.65,78.69,7500.0,55.6887,55.717,55.6745,55.7029,7500.0
2011-07-26 12:00:00,78.7,78.73,78.69,78.72,2500.0,55.7099,55.7312,55.7029,55.7241,2500.0
2011-07-26 12:30:00,78.69,78.71,78.68,78.71,3900.0,55.7029,55.717,55.6958,55.717,3900.0
2011-07-26 13:00:00,78.67,78.72,78.67,78.72,6200.0,55.6887,55.7241,55.6887,55.7241,6200.0
2011-07-26 13:30:00,78.72,78.72,78.7,78.72,1700.0,55.7241,55.7241,55.7099,55.7241,1700.0
2011-07-26 14:00:00,78.74,78.74,78.71,78.74,4600.0,55.7383,55.7383,55.717,55.7383,4600.0
2011-07-26 14:30:00,78.74,78.76,78.72,78.75,14000.0,55.7383,55.7524,55.7241,55.7453,14000.0
2011-07-26 15:00:00,78.72,78.75,78.72,78.75,6200.0,55.7241,55.7453,55.7241,55.7453,6200.0
2011-07-26 15:30:00,78.75,78.76,78.73,78.75,16400.0,55.7453,55.7524,55.7312,55.7453,16400.0
2011-07-27 09:30:00,78.65,78.71,78.63,78.71,7100.0,55.6745,55.717,55.6604,55.717,7100.0
2011-07-27 10:00:00,78.71,78.73,78.67,78.68,1500.0,55.717,55.7312,55.6887,55.6958,1500.0
2011-07-27 10:30:00,78.7,78.72,78.67,78.72,7500.0,55.7099,55.7241,55.6887,55.7241,7500.0
2011-07-27 11:00:00,78.67,78.73,78.62,78.71,9700.0,55.6887,55.7312,55.6533,55.717,9700.0
2011-07-27 11:30:00,78.7,78.72,78.64,78.71,3900.0,55.7099,55.7241,55.6675,55.717,3900.0
2011-07-27 12:00:00,78.66,78.7,78.66,78.66,6500.0,55.6816,55.7099,55.6816,55.6816,6500.0
2011-07-27 12:30:00,78.66,78.7,78.66,78.69,2800.0,55.6816,55.7099,55.6816,55.7029,2800.0
2011-07-27 13:00:00,78.68,78.7,78.68,78.69,10700.0,55.6958,55.7099,55.6958,55.7029,10700.0
2011-07-27 13:30:00,78.7,78.7,78.68,78.7,7200.0,55.7099,55.7099,55.6958,55.7099,7200.0
2011-07-27 14:00:00,78.7,78.72,78.68,78.72,4600.0,55.7099,55.7241,55.6958,55.7241,4600.0
2011-07-27 14:30:00,78.7,78.72,78.65,78.67,27500.0,55.7099,55.7241,55.6745,55.6887,27500.0
2011-07-27 15:00:00,78.67,78.68,78.65,78.66,7500.0,55.6887,55.6958,55.6745,55.6816,7500.0
2011-07-27 15:30:00,78.67,78.67,78.63,78.63,3800.0,55.6887,55.6887,55.6604,55.6604,3800.0
2011-07-28 09:30:00,78.76,78.76,78.67,78.72,11000.0,55.7524,55.7524,55.6887,55.7241,11000.0
2011-07-28 10:00:00,78.73,78.75,78.7,78.75,28100.0,55.7312,55.7453,55.7099,55.7453,28100.0
2011-07-28 10:30:00,78.75,78.75,78.73,78.75,2500.0,55.7453,55.7453,55.7312,55.7453,2500.0
2011-07-28 11:00:00,78.7,78.75,78.7,78.74,20900.0,55.7099,55.7453,55.7099,55.7383,20900.0
2011-07-28 11:30:00,78.75,78.77,78.74,78.76,27100.0,55.7453,55.7595,55.7383,55.7524,27100.0
2011-07-28 12:00:00,78.77,78.77,78.72,78.74,9300.0,55.7595,55.7595,55.7241,55.7383,9300.0
2011-07-28 12:30:00,78.75,78.77,78.75,78.76,3000.0,55.7453,55.7595,55.7453,55.7524,3000.0
2011-07-28 13:00:00,78.75,78.76,78.72,78.72,3000.0,55.7453,55.7524,55.7241,55.7241,3000.0
2011-07-28 13:30:00,78.75,78.77,78.75,78.77,1900.0,55.7453,55.7595,55.7453,55.7595,1900.0
2011-07-28 14:00:00,78.77,78.78,78.75,78.76,5900.0,55.7595,55.7666,55.7453,55.7524,5900.0
2011-07-28 14:30:00,78.76,78.77,78.74,78.74,10400.0,55.7524,55.7595,55.7383,55.7383,10400.0
2011-07-28 15:00:00,78.75,78.75,78.7,78.75,13500.0,55.7453,55.7453,55.7099,55.7453,13500.0
2011-07-28 15:30:00,78.74,78.74,78.66,78.66,5300.0,55.7383,55.7383,55.6816,55.6816,5300.0
2011-07-29 09:30:00,78.6,78.6,78.54,78.58,7500.0,55.7501,55.7501,55.7075,55.7359,7500.0
2011-07-29 10:00:00,78.58,78.64,78.58,78.61,5300.0,55.7359,55.7784,55.7359,55.7572,5300.0
2011-07-29 10:30:00,78.62,78.64,78.62,78.62,7800.0,55.7643,55.7784,55.7643,55.7643,7800.0
2011-07-29 11:00:00,78.61,78.64,78.55,78.61,14600.0,55.7572,55.7784,55.7146,55.7572,14600.0
2011-07-29 11:30:00,78.62,78.67,78.58,78.62,7000.0,55.7643,55.7997,55.7359,55.7643,7000.0
2011-07-29 12:00:00,78.63,78.66,78.61,78.61,4800.0,55.7714,55.7926,55.7572,55.7572,4800.0
2011-07-29 12:30:00,78.64,78.66,78.58,78.65,12300.0,55.7784,55.7926,55.7359,55.7855,12300.0
2011-07-29 13:00:00,78.65,78.65,78.64,78.65,4800.0,55.7855,55.7855,55.7784,55.7855,4800.0
2011-07-29 13:30:00,78.65,78.67,78.63,78.65,3300.0,55.7855,55.7997,55.7714,55.7855,3300.0
2011-07-29 14:00:00,78.68,78.73,78.67,78.73,11300.0,55.8068,55.8423,55.7997,55.8423,11300.0
2011-07-29 14:30:00,78.72,78.75,78.71,78.72,7300.0,55.8352,55.8565,55.8281,55.8352,7300.0
2011-07-29 15:00:00,78.72,78.78,78.71,78.78,6400.0,55.8352,55.8777,55.8281,55.8777,6400.0
2011-07-29 15:30:00,78.75,78.79,78.73,78.79,10300.0,55.8565,55.8848,55.8423,55.8848,10300.0
2011-08-01 09:30:00,78.8,78.8,78.72,78.79,14700.0,55.8919,55.8919,55.8352,55.8848,14700.0
2011-08-01 10:00:00,78.79,78.85,78.77,78.85,5400.0,55.8848,55.9274,55.8707,55.9274,5400.0
2011-08-01 10:30:00,78.85,78.85,78.8,78.85,14400.0,55.9274,55.9274,55.8919,55.9274,14400.0
2011-08-01 11:00:00,78.82,78.88,78.82,78.87,187600.0,55.9061,55.9487,55.9061,55.9416,187600.0
2011-08-01 11:30:00,78.86,78.9,78.82,78.9,9700.0,55.9345,55.9629,55.9061,55.9629,9700.0
2011-08-01 12:00:00,78.86,78.9,78.86,78.89,21600.0,55.9345,55.9629,55.9345,55.9558,21600.0
2011-08-01 12:30:00,78.89,78.9,78.87,78.9,30700.0,55.9558,55.9629,55.9416,55.9629,30700.0
2011-08-01 13:00:00,78.89,78.95,78.89,78.95,32700.0,55.9558,55.9983,55.9558,55.9983,32700.0
2011-08-01 13:30:00,78.95,78.99,78.86,78.87,91600.0,55.9983,56.0267,55.9345,55.9416,91600.0
2011-08-01 14:00:00,78.87,78.96,78.86,78.96,21000.0,55.9416,56.0054,55.9345,56.0054,21000.0
2011-08-01 14:30:00,78.92,78.97,78.92,78.97,54700.0,55.977,56.0125,55.977,56.0125,54700.0
2011-08-01 15:00:00,78.97,79.02,78.95,79.02,144800.0,56.0125,56.048,55.9983,56.048,144800.0
2011-08-01 15:30:00,79.01,79.03,78.97,78.98,66200.0,56.0409,56.0551,56.0125,56.0196,66200.0
2011-08-02 09:30:00,79.08,79.08,78.94,78.94,7900.0,56.0905,56.0905,55.9912,55.9912,7900.0
2011-08-02 10:00:00,78.96,78.96,78.89,78.94,13700.0,56.0054,56.0054,55.9558,55.9912,13700.0
2011-08-02 10:30:00,78.95,78.97,78.91,78.97,8600.0,55.9983,56.0125,55.97,56.0125,8600.0
2011-08-02 11:00:00,78.97,79.0,78.96,79.0,6000.0,56.0125,56.0338,56.0054,56.0338,6000.0
2011-08-02 11:30:00,79.01,79.01,78.96,78.96,6700.0,56.0409,56.0409,56.0054,56.0054,6700.0
2011-08-02 12:00:00,78.99,78.99,78.96,78.99,4800.0,56.0267,56.0267,56.0054,56.0267,4800.0
2011-08-02 12:30:00,78.99,79.0,78.97,79.0,3400.0,56.0267,56.0338,56.0125,56.0338,3400.0
2011-08-02 13:00:00,79.01,79.01,78.98,79.0,13600.0,56.0409,56.0409,56.0196,56.0338,13600.0
2011-08-02 13:30:00,79.0,79.03,78.98,79.03,12500.0,56.0338,56.0551,56.0196,56.0551,12500.0
2011-08-02 14:00:00,79.03,79.03,78.98,78.99,16000.0,56.0551,56.0551,56.0196,56.0267,16000.0
2011-08-02 14:30:00,79.02,79.03,78.98,79.03,6000.0,56.048,56.0551,56.0196,56.0551,6000.0
2011-08-02 15:00:00,79.02,79.02,78.98,78.98,3000.0,56.048,56.048,56.0196,56.0196,3000.0
2011-08-02 15:30:00,78.98,79.04,78.97,79.04,29300.0,56.0196,56.0622,56.0125,56.0622,29300.0
2011-08-03 09:30:00,79.06,79.06,78.91,78.93,91400.0,56.0763,56.0763,55.97,55.9841,91400.0
2011-08-03 10:00:00,78.95,78.95,78.9,78.91,10300.0,55.9983,55.9983,55.9629,55.97,10300.0
2011-08-03 10:30:00,78.9,79.03,78.9,78.95,12300.0,55.9629,56.0551,55.9629,55.9983,12300.0
2011-08-03 11:00:00,78.94,78.98,78.9,78.94,13700.0,55.9912,56.0196,55.9629,55.9912,13700.0
2011-08-03 11:30:00,78.94,78.96,78.9,78.94,4500.0,55.9912,56.0054,55.9629,55.9912,4500.0
2011-08-03 12:00:00,78.96,78.98,78.94,78.95,2900.0,56.0054,56.0196,55.9912,55.9983,2900.0
2011-08-03 12:30:00,78.98,78.99,78.94,78.94,9300.0,56.0196,56.0267,55.9912,55.9912,9300.0
2011-08-03 13:00:00,78.99,78.99,78.95,78.97,1800.0,56.0267,56.0267,55.9983,56.0125,1800.0
2011-08-03 13:30:00,78.96,78.97,78.91,78.94,3400.0,56.0054,56.0125,55.97,55.9912,3400.0
2011-08-03 14:00:00,78.95,78.97,78.92,78.97,5500.0,55.9983,56.0125,55.977,56.0125,5500.0
2011-08-03 14:30:00,78.98,78.99,78.94,78.99,12800.0,56.0196,56.0267,55.9912,56.0267,12800.0
2011-08-03 15:00:00,78.99,78.99,78.95,78.97,6900.0,56.0267,56.0267,55.9983,56.0125,6900.0
2011-08-03 15:30:00,78.97,78.99,78.95,78.97,11500.0,56.0125,56.0267,55.9983,56.0125,11500.0
2011-08-04 09:30:00,79.1,79.1,78.9,78.94,11500.0,56.1047,56.1047,55.9629,55.9912,11500.0
2011-08-04 10:00:00,78.97,79.0,78.92,79.0,34500.0,56.0125,56.0338,55.977,56.0338,34500.0
2011-08-04 10:30:00,79.0,79.06,78.98,79.04,111400.0,56.0338,56.0763,56.0196,56.0622,111400.0
2011-08-04 11:00:00,79.04,79.06,79.0,79.01,14800.0,56.0622,56.0763,56.0338,56.0409,14800.0
2011-08-04 11:30:00,79.05,79.08,79.02,79.03,11600.0,56.0693,56.0905,56.048,56.0551,11600.0
2011-08-04 12:00:00,79.04,79.04,78.99,79.01,8000.0,56.0622,56.0622,56.0267,56.0409,8000.0
2011-08-04 12:30:00,79.0,79.02,79.0,79.01,10200.0,56.0338,56.048,56.0338,56.0409,10200.0
2011-08-04 13:00:00,79.0,79.01,79.0,79.0,3000.0,56.0338,56.0409,56.0338,56.0338,3000.0
2011-08-04 13:30:00,79.02,79.04,79.0,79.04,2200.0,56.048,56.0622,56.0338,56.0622,2200.0
2011-08-04 14:00:00,79.03,79.04,79.0,79.02,14200.0,56.0551,56.0622,56.0338,56.048,14200.0
2011-08-04 14:30:00,79.02,79.04,79.0,79.01,13500.0,56.048,56.0622,56.0338,56.0409,13500.0
2011-08-04 15:00:00,79.03,79.08,79.0,79.07,11900.0,56.0551,56.0905,56.0338,56.0834,11900.0
2011-08-04 15:30:00,79.06,79.1,79.01,79.09,19800.0,56.0763,56.1047,56.0409,56.0976,19800.0
2011-08-05 09:30:00,78.7,78.98,78.7,78.91,19600.0,55.821,56.0196,55.821,55.97,19600.0
2011-08-05 10:00:00,78.93,78.94,78.85,78.85,8200.0,55.9841,55.9912,55.9274,55.9274,8200.0
2011-08-05 10:30:00,78.9,78.95,78.85,78.95,17800.0,55.9629,55.9983,55.9274,55.9983,17800.0
2011-08-05 11:00:00,78.94,78.96,78.9,78.94,17500.0,55.9912,56.0054,55.9629,55.9912,17500.0
2011-08-05 11:30:00,78.92,78.98,78.91,78.98,13200.0,55.977,56.0196,55.97,56.0196,13200.0
2011-08-05 12:00:00,78.95,78.98,78.88,78.89,17500.0,55.9983,56.0196,55.9487,55.9558,17500.0
2011-08-05 12:30:00,78.87,78.89,78.78,78.83,10100.0,55.9416,55.9558,55.8777,55.9132,10100.0
2011-08-05 13:00:00,78.83,78.83,78.73,78.75,4500.0,55.9132,55.9132,55.8423,55.8565,4500.0
2011-08-05 13:30:00,78.76,78.83,78.74,78.81,77700.0,55.8636,55.9132,55.8494,55.899,77700.0
2011-08-05 14:00:00,78.8,78.94,78.8,78.87,61000.0,55.8919,55.9912,55.8919,55.9416,61000.0
2011-08-05 14:30:00,78.83,78.92,78.83,78.9,18800.0,55.9132,55.977,55.9132,55.9629,18800.0
2011-08-05 15:00:00,78.89,78.92,78.86,78.89,34900.0,55.9558,55.977,55.9345,55.9558,34900.0
2011-08-05 15:30:00,78.9,78.9,78.81,78.85,43000.0,55.9629,55.9629,55.899,55.9274,43000.0
2011-08-08 09:30:00,78.9,78.9,78.71,78.79,22800.0,55.9629,55.9629,55.8281,55.8848,22800.0
2011-08-08 10:00:00,78.79,78.8,78.75,78.79,15200.0,55.8848,55.8919,55.8565,55.8848,15200.0
2011-08-08 10:30:00,78.78,78.78,78.68,78.74,24900.0,55.8777,55.8777,55.8068,55.8494,24900.0
2011-08-08 11:00:00,78.77,78.77,78.69,78.71,9200.0,55.8707,55.8707,55.8139,55.8281,9200.0
2011-08-08 11:30:00,78.73,78.77,78.69,78.73,4500.0,55.8423,55.8707,55.8139,55.8423,4500.0
2011-08-08 12:00:00,78.76,78.79,78.72,78.78,17400.0,55.8636,55.8848,55.8352,55.8777,17400.0
2011-08-08 12:30:00,78.78,78.86,78.72,78.77,22200.0,55.8777,55.9345,55.8352,55.8707,22200.0
2011-08-08 13:00:00,78.79,78.89,78.77,78.78,28400.0,55.8848,55.9558,55.8707,55.8777,28400.0
2011-08-08 13:30:00,78.8,78.85,78.75,78.77,16400.0,55.8919,55.9274,55.8565,55.8707,16400.0
2011-08-08 14:00:00,78.77,78.83,78.72,78.8,23300.0,55.8707,55.9132,55.8352,55.8919,23300.0
2011-08-08 14:30:00,78.83,78.83,78.7,78.7,7700.0,55.9132,55.9132,55.821,55.821,7700.0
2011-08-08 15:00:00,78.74,78.77,78.7,78.75,59100.0,55.8494,55.8707,55.821,55.8565,59100.0
2011-08-08 15:30:00,78.75,78.85,78.7,78.84,257300.0,55.8565,55.9274,55.821,55.9203,257300.0
2011-08-09 09:30:00,78.79,78.79,78.63,78.67,37500.0,55.8848,55.8848,55.7714,55.7997,37500.0
2011-08-09 10:00:00,78.73,78.75,78.67,78.72,10500.0,55.8423,55.8565,55.7997,55.8352,10500.0
2011-08-09 10:30:00,78.72,78.73,78.57,78.63,15000.0,55.8352,55.8423,55.7288,55.7714,15000.0
2011-08-09 11:00:00,78.63,78.7,78.6,78.66,15500.0,55.7714,55.821,55.7501,55.7926,15500.0
2011-08-09 11:30:00,78.62,78.69,78.6,78.62,10100.0,55.7643,55.8139,55.7501,55.7643,10100.0
2011-08-09 12:00:00,78.61,78.62,78.6,78.62,3900.0,55.7572,55.7643,55.7501,55.7643,3900.0
2011-08-09 12:30:00,78.63,78.63,78.6,78.63,11200.0,55.7714,55.7714,55.7501,55.7714,11200.0
2011-08-09 13:00:00,78.62,78.66,78.62,78.66,2400.0,55.7643,55.7926,55.7643,55.7926,2400.0
2011-08-09 13:30:00,78.63,78.69,78.63,78.69,13800.0,55.7714,55.8139,55.7714,55.8139,13800.0
2011-08-09 14:00:00,78.63,78.94,78.63,78.87,13100.0,55.7714,55.9912,55.7714,55.9416,13100.0
2011-08-09 14:30:00,78.9,79.0,78.84,78.96,20700.0,55.9629,56.0338,55.9203,56.0054,20700.0
2011-08-09 15:00:00,79.09,79.2,78.94,79.15,27100.0,56.0976,56.1756,55.9912,56.1402,27100.0
2011-08-09 15:30:00,79.15,79.16,79.0,79.02,57700.0,56.1402,56.1473,56.0338,56.048,57700.0
2011-08-10 09:30:00,79.02,79.04,78.86,79.04,22100.0,56.048,56.0622,55.9345,56.0622,22100.0
2011-08-10 10:00:00,79.02,79.12,78.91,79.01,16400.0,56.048,56.1189,55.97,56.0409,16400.0
2011-08-10 10:30:00,79.07,79.1,78.95,79.02,10600.0,56.0834,56.1047,55.9983,56.048,10600.0
2011-08-10 11:00:00,79.02,79.1,78.96,79.06,17000.0,56.048,56.1047,56.0054,56.0763,17000.0
2011-08-10 11:30:00,79.09,79.09,78.91,78.96,16800.0,56.0976,56.0976,55.97,56.0054,16800.0
2011-08-10 12:00:00,78.95,78.96,78.89,78.91,10400.0,55.9983,56.0054,55.9558,55.97,10400.0
2011-08-10 12:30:00,78.91,78.99,78.89,78.92,29100.0,55.97,56.0267,55.9558,55.977,29100.0
2011-08-10 13:00:00,78.92,78.93,78.84,78.88,5500.0,55.977,55.9841,55.9203,55.9487,5500.0
2011-08-10 13:30:00,78.88,78.88,78.83,78.83,7800.0,55.9487,55.9487,55.9132,55.9132,7800.0
2011-08-10 14:00:00,78.86,78.99,78.76,78.76,29800.0,55.9345,56.0267,55.8636,55.8636,29800.0
2011-08-10 14:30:00,78.76,78.82,78.75,78.8,14700.0,55.8636,55.9061,55.8565,55.8919,14700.0
2011-08-10 15:00:00,78.82,78.86,78.8,78.85,11800.0,55.9061,55.9345,55.8919,55.9274,11800.0
2011-08-10 15:30:00,78.84,78.88,78.82,78.88,16800.0,55.9203,55.9487,55.9061,55.9487,16800.0
2011-08-11 09:30:00,78.68,78.68,78.55,78.63,19100.0,55.8068,55.8068,55.7146,55.7714,19100.0
2011-08-11 10:00:00,78.65,78.65,78.48,78.48,2300.0,55.7855,55.7855,55.665,55.665,2300.0
2011-08-11 10:30:00,78.48,78.6,78.48,78.51,6800.0,55.665,55.7501,55.665,55.6862,6800.0
2011-08-11 11:00:00,78.56,78.62,78.45,78.51,12800.0,55.7217,55.7643,55.6437,55.6862,12800.0
2011-08-11 11:30:00,78.52,78.53,78.41,78.41,6200.0,55.6933,55.7004,55.6153,55.6153,6200.0
2011-08-11 12:00:00,78.41,78.57,78.26,78.57,20800.0,55.6153,55.7288,55.5089,55.7288,20800.0
2011-08-11 12:30:00,78.47,78.55,78.47,78.48,4700.0,55.6579,55.7146,55.6579,55.665,4700.0
2011-08-11 13:00:00,78.55,78.55,78.38,78.38,3600.0,55.7146,55.7146,55.594,55.594,3600.0
2011-08-11 13:30:00,78.35,78.55,78.25,78.36,11300.0,55.5728,55.7146,55.5018,55.5798,11300.0
2011-08-11 14:00:00,78.52,78.68,78.37,78.65,8200.0,55.6933,55.8068,55.5869,55.7855,8200.0
2011-08-11 14:30:00,78.62,78.62,78.54,78.55,3200.0,55.7643,55.7643,55.7075,55.7146,3200.0
2011-08-11 15:00:00,78.61,78.64,78.43,78.64,104000.0,55.7572,55.7784,55.6295,55.7784,104000.0
2011-08-11 15:30:00,78.6,78.69,78.51,78.69,8500.0,55.7501,55.8139,55.6862,55.8139,8500.0
2011-08-12 09:30:00,78.53,78.75,78.51,78.56,45400.0,55.7004,55.8565,55.6862,55.7217,45400.0
2011-08-12 10:00:00,78.6,78.62,78.54,78.62,3600.0,55.7501,55.7643,55.7075,55.7643,3600.0
2011-08-12 10:30:00,78.62,78.62,78.55,78.6,1200.0,55.7643,55.7643,55.7146,55.7501,1200.0
2011-08-12 11:00:00,78.61,78.62,78.56,78.56,1500.0,55.7572,55.7643,55.7217,55.7217,1500.0
2011-08-12 11:30:00,78.59,78.69,78.55,78.69,17300.0,55.743,55.8139,55.7146,55.8139,17300.0
2011-08-12 12:00:00,78.69,78.75,78.69,78.74,19200.0,55.8139,55.8565,55.8139,55.8494,19200.0
2011-08-12 12:30:00,78.74,78.82,78.7,78.77,36200.0,55.8494,55.9061,55.821,55.8707,36200.0
2011-08-12 13:00:00,78.77,78.78,78.69,78.7,5400.0,55.8707,55.8777,55.8139,55.821,5400.0
2011-08-12 13:30:00,78.69,78.7,78.65,78.7,1400.0,55.8139,55.821,55.7855,55.821,1400.0
2011-08-12 14:00:00,78.7,78.7,78.66,78.67,9900.0,55.821,55.821,55.7926,55.7997,9900.0
2011-08-12 14:30:00,78.67,78.7,78.67,78.69,7700.0,55.7997,55.821,55.7997,55.8139,7700.0
2011-08-12 15:00:00,78.7,78.7,78.67,78.7,10300.0,55.821,55.821,55.7997,55.821,10300.0
2011-08-12 15:30:00,78.7,78.7,78.63,78.63,15900.0,55.821,55.821,55.7714,55.7714,15900.0
2011-08-15 09:30:00,78.97,78.97,78.55,78.55,11300.0,56.0125,56.0125,55.7146,55.7146,11300.0
2011-08-15 10:00:00,78.63,78.63,78.6,78.6,2600.0,55.7714,55.7714,55.7501,55.7501,2600.0
2011-08-15 10:30:00,78.63,78.65,78.55,78.56,11400.0,55.7714,55.7855,55.7146,55.7217,11400.0
2011-08-15 11:00:00,78.55,78.58,78.54,78.56,16800.0,55.7146,55.7359,55.7075,55.7217,16800.0
2011-08-15 11:30:00,78.56,78.56,78.54,78.55,13600.0,55.7217,55.7217,55.7075,55.7146,13600.0
2011-08-15 12:00:00,78.56,78.56,78.52,78.56,5900.0,55.7217,55.7217,55.6933,55.7217,5900.0
2011-08-15 12:30:00,78.53,78.56,78.53,78.55,5500.0,55.7004,55.7217,55.7004,55.7146,5500.0
2011-08-15 13:00:00,78.55,78.55,78.53,78.53,22700.0,55.7146,55.7146,55.7004,55.7004,22700.0
2011-08-15 13:30:00,78.54,78.54,78.47,78.51,9600.0,55.7075,55.7075,55.6579,55.6862,9600.0
2011-08-15 14:00:00,78.52,78.54,78.49,78.51,3600.0,55.6933,55.7075,55.6721,55.6862,3600.0
2011-08-15 14:30:00,78.54,78.54,78.48,78.53,12100.0,55.7075,55.7075,55.665,55.7004,12100.0
2011-08-15 15:00:00,78.5,78.52,78.5,78.51,3100.0,55.6791,55.6933,55.6791,55.6862,3100.0
2011-08-15 15:30:00,78.51,78.51,78.46,78.48,16100.0,55.6862,55.6862,55.6508,55.665,16100.0
2011-08-16 09:30:00,78.47,78.47,78.4,78.42,13600.0,55.6579,55.6579,55.6082,55.6224,13600.0
2011-08-16 10:00:00,78.44,78.47,78.42,78.42,21100.0,55.6366,55.6579,55.6224,55.6224,21100.0
2011-08-16 10:30:00,78.44,78.47,78.42,78.47,12000.0,55.6366,55.6579,55.6224,55.6579,12000.0
2011-08-16 11:00:00,78.47,78.5,78.42,78.47,8700.0,55.6579,55.6791,55.6224,55.6579,8700.0
2011-08-16 11:30:00,78.48,78.48,78.4,78.4,8100.0,55.665,55.665,55.6082,55.6082,8100.0
2011-08-16 12:00:00,78.41,78.43,78.4,78.41,6900.0,55.6153,55.6295,55.6082,55.6153,6900.0
2011-08-16 12:30:00,78.45,78.49,78.45,78.49,5600.0,55.6437,55.6721,55.6437,55.6721,5600.0
2011-08-16 13:00:00,78.49,78.5,78.45,78.48,2300.0,55.6721,55.6791,55.6437,55.665,2300.0
2011-08-16 13:30:00,78.54,78.54,78.49,78.53,12200.0,55.7075,55.7075,55.6721,55.7004,12200.0
2011-08-16 14:00:00,78.53,78.53,78.44,78.53,9400.0,55.7004,55.7004,55.6366,55.7004,9400.0
2011-08-16 14:30:00,78.53,78.54,78.5,78.52,10500.0,55.7004,55.7075,55.6791,55.6933,10500.0
2011-08-16 15:00:00,78.52,78.52,78.48,78.5,7300.0,55.6933,55.6933,55.665,55.6791,7300.0
2011-08-16 15:30:00,78.51,78.53,78.48,78.52,20100.0,55.6862,55.7004,55.665,55.6933,20100.0
2011-08-17 09:30:00,78.68,78.68,78.57,78.57,7600.0,55.8068,55.8068,55.7288,55.7288,7600.0
2011-08-17 10:00:00,78.65,78.66,78.55,78.61,64000.0,55.7855,55.7926,55.7146,55.7572,64000.0
2011-08-17 10:30:00,78.61,78.67,78.6,78.67,34800.0,55.7572,55.7997,55.7501,55.7997,34800.0
2011-08-17 11:00:00,78.67,78.68,78.6,78.67,26800.0,55.7997,55.8068,55.7501,55.7997,26800.0
2011-08-17 11:30:00,78.65,78.68,78.6,78.6,5300.0,55.7855,55.8068,55.7501,55.7501,5300.0
2011-08-17 12:00:00,78.63,78.67,78.62,78.67,4200.0,55.7714,55.7997,55.7643,55.7997,4200.0
2011-08-17 12:30:00,78.66,78.69,78.64,78.65,21100.0,55.7926,55.8139,55.7784,55.7855,21100.0
2011-08-17 13:00:00,78.65,78.65,78.64,78.65,20500.0,55.7855,55.7855,55.7784,55.7855,20500.0
2011-08-17 13:30:00,78.65,78.7,78.64,78.7,55200.0,55.7855,55.821,55.7784,55.821,55200.0
2011-08-17 14:00:00,78.7,78.7,78.67,78.67,6600.0,55.821,55.821,55.7997,55.7997,6600.0
2011-08-17 14:30:00,78.68,78.69,78.66,78.66,26000.0,55.8068,55.8139,55.7926,55.7926,26000.0
2011-08-17 15:00:00,78.68,78.69,78.64,78.69,55500.0,55.8068,55.8139,55.7784,55.8139,55500.0
2011-08-17 15:30:00,78.64,78.72,78.64,78.68,33600.0,55.7784,55.8352,55.7784,55.8068,33600.0
2011-08-18 09:30:00,78.72,78.72,78.64,78.66,10400.0,55.8352,55.8352,55.7784,55.7926,10400.0
2011-08-18 10:00:00,78.64,78.66,78.42,78.47,14900.0,55.7784,55.7926,55.6224,55.6579,14900.0
2011-08-18 10:30:00,78.46,78.46,78.36,78.36,12300.0,55.6508,55.6508,55.5798,55.5798,12300.0
2011-08-18 11:00:00,78.38,78.46,78.38,78.44,16800.0,55.594,55.6508,55.594,55.6366,16800.0
2011-08-18 11:30:00,78.43,78.43,78.4,78.43,8800.0,55.6295,55.6295,55.6082,55.6295,8800.0
2011-08-18 12:00:00,78.41,78.46,78.4,78.43,37000.0,55.6153,55.6508,55.6082,55.6295,37000.0
2011-08-18 12:30:00,78.44,78.52,78.41,78.49,10200.0,55.6366,55.6933,55.6153,55.6721,10200.0
2011-08-18 13:00:00,78.5,78.5,78.47,78.47,2600.0,55.6791,55.6791,55.6579,55.6579,2600.0
2011-08-18 13:30:00,78.48,78.51,78.45,78.47,15100.0,55.665,55.6862,55.6437,55.6579,15100.0
2011-08-18 14:00:00,78.48,78.5,78.44,78.46,3500.0,55.665,55.6791,55.6366,55.6508,3500.0
2011-08-18 14:30:00,78.49,78.5,78.42,78.5,10100.0,55.6721,55.6791,55.6224,55.6791,10100.0
2011-08-18 15:00:00,78.49,78.55,78.44,78.54,43600.0,55.6721,55.7146,55.6366,55.7075,43600.0
2011-08-18 15:30:00,78.53,78.6,78.48,78.57,21500.0,55.7004,55.7501,55.665,55.7288,21500.0
2011-08-19 09:30:00,78.56,78.56,78.4,78.46,5200.0,55.7217,55.7217,55.6082,55.6508,5200.0
2011-08-19 10:00:00,78.4,78.54,78.4,78.54,18200.0,55.6082,55.7075,55.6082,55.7075,18200.0
2011-08-19 10:30:00,78.47,78.56,78.46,78.55,2600.0,55.6579,55.7217,55.6508,55.7146,2600.0
2011-08-19 11:00:00,78.55,78.58,78.51,78.53,4800.0,55.7146,55.7359,55.6862,55.7004,4800.0
2011-08-19 11:30:00,78.58,78.58,78.5,78.5,5500.0,55.7359,55.7359,55.6791,55.6791,5500.0
2011-08-19 12:00:00,78.54,78.57,78.5,78.57,4900.0,55.7075,55.7288,55.6791,55.7288,4900.0
2011-08-19 12:30:00,78.57,78.59,78.51,78.59,18700.0,55.7288,55.743,55.6862,55.743,18700.0
2011-08-19 13:00:00,78.58,78.6,78.57,78.6,19300.0,55.7359,55.7501,55.7288,55.7501,19300.0
2011-08-19 13:30:00,78.56,78.61,78.56,78.6,17900.0,55.7217,55.7572,55.7217,55.7501,17900.0
2011-08-19 14:00:00,78.6,78.62,78.55,78.61,47400.0,55.7501,55.7643,55.7146,55.7572,47400.0
2011-08-19 14:30:00,78.61,78.69,78.59,78.64,63300.0,55.7572,55.8139,55.743,55.7784,63300.0
2011-08-19 15:00:00,78.63,78.65,78.61,78.65,32800.0,55.7714,55.7855,55.7572,55.7855,32800.0
2011-08-19 15:30:00,78.65,78.68,78.63,78.67,36600.0,55.7855,55.8068,55.7714,55.7997,36600.0
2011-08-22 09:30:00,78.55,78.59,78.53,78.57,12500.0,55.7146,55.743,55.7004,55.7288,12500.0
2011-08-22 10:00:00,78.53,78.58,78.53,78.56,1100.0,55.7004,55.7359,55.7004,55.7217,1100.0
2011-08-22 10:30:00,78.52,78.57,78.52,78.56,1800.0,55.6933,55.7288,55.6933,55.7217,1800.0
2011-08-22 11:00:00,78.57,78.57,78.53,78.57,11900.0,55.7288,55.7288,55.7004,55.7288,11900.0
2011-08-22 11:30:00,78.55,78.57,78.52,78.57,4300.0,55.7146,55.7288,55.6933,55.7288,4300.0
2011-08-22 12:00:00,78.55,78.56,78.54,78.55,1300.0,55.7146,55.7217,55.7075,55.7146,1300.0
2011-08-22 12:30:00,78.54,78.56,78.53,78.55,2500.0,55.7075,55.7217,55.7004,55.7146,2500.0
2011-08-22 13:00:00,78.54,78.54,78.52,78.54,3100.0,55.7075,55.7075,55.6933,55.7075,3100.0
2011-08-22 13:30:00,78.53,78.55,78.51,78.52,11700.0,55.7004,55.7146,55.6862,55.6933,11700.0
2011-08-22 14:00:00,78.55,78.55,78.53,78.53,3300.0,55.7146,55.7146,55.7004,55.7004,3300.0
2011-08-22 14:30:00,78.54,78.55,78.51,78.55,21400.0,55.7075,55.7146,55.6862,55.7146,21400.0
2011-08-22 15:00:00,78.55,78.58,78.53,78.55,37600.0,55.7146,55.7359,55.7004,55.7146,37600.0
2011-08-22 15:30:00,78.57,78.57,78.53,78.54,9700.0,55.7288,55.7288,55.7004,55.7075,9700.0
2011-08-23 09:30:00,78.39,78.39,78.34,78.34,17200.0,55.6011,55.6011,55.5657,55.5657,17200.0
2011-08-23 10:00:00,78.35,78.35,78.33,78.34,3400.0,55.5728,55.5728,55.5586,55.5657,3400.0
2011-08-23 10:30:00,78.33,78.34,78.32,78.32,8400.0,55.5586,55.5657,55.5515,55.5515,8400.0
2011-08-23 11:00:00,78.33,78.37,78.33,78.37,1300.0,55.5586,55.5869,55.5586,55.5869,1300.0
2011-08-23 11:30:00,78.33,78.33,78.3,78.3,3800.0,55.5586,55.5586,55.5373,55.5373,3800.0
2011-08-23 12:00:00,78.28,78.3,78.28,78.3,5900.0,55.5231,55.5373,55.5231,55.5373,5900.0
2011-08-23 12:30:00,78.33,78.33,78.27,78.27,5100.0,55.5586,55.5586,55.516,55.516,5100.0
2011-08-23 13:00:00,78.3,78.31,78.26,78.31,16000.0,55.5373,55.5444,55.5089,55.5444,16000.0
2011-08-23 13:30:00,78.31,78.34,78.27,78.33,8800.0,55.5444,55.5657,55.516,55.5586,8800.0
2011-08-23 14:00:00,78.34,78.34,78.31,78.34,700.0,55.5657,55.5657,55.5444,55.5657,700.0
2011-08-23 14:30:00,78.32,78.34,78.26,78.29,9900.0,55.5515,55.5657,55.5089,55.5302,9900.0
2011-08-23 15:00:00,78.3,78.31,78.27,78.3,5000.0,55.5373,55.5444,55.516,55.5373,5000.0
2011-08-23 15:30:00,78.31,78.35,78.3,78.33,43400.0,55.5444,55.5728,55.5373,55.5586,43400.0
2011-08-24 09:30:00,78.28,78.28,78.11,78.13,115900.0,55.5231,55.5231,55.4025,55.4167,115900.0
2011-08-24 10:00:00,78.12,78.18,78.09,78.17,9000.0,55.4096,55.4522,55.3883,55.4451,9000.0
2011-08-24 10:30:00,78.17,78.18,78.17,78.17,2500.0,55.4451,55.4522,55.4451,55.4451,2500.0
2011-08-24 11:00:00,78.18,78.19,78.14,78.18,6200.0,55.4522,55.4593,55.4238,55.4522,6200.0
2011-08-24 11:30:00,78.18,78.2,78.15,78.2,11100.0,55.4522,55.4664,55.4309,55.4664,11100.0
2011-08-24 12:00:00,78.21,78.23,78.15,78.16,8900.0,55.4735,55.4876,55.4309,55.438,8900.0
2011-08-24 12:30:00,78.2,78.22,78.15,78.19,6100.0,55.4664,55.4805,55.4309,55.4593,6100.0
2011-08-24 13:00:00,78.2,78.2,78.15,78.18,12800.0,55.4664,55.4664,55.4309,55.4522,12800.0
2011-08-24 13:30:00,78.18,78.2,78.14,78.2,3800.0,55.4522,55.4664,55.4238,55.4664,3800.0
2011-08-24 14:00:00,78.2,78.2,78.16,78.2,28200.0,55.4664,55.4664,55.438,55.4664,28200.0
2011-08-24 14:30:00,78.19,78.21,78.16,78.19,16700.0,55.4593,55.4735,55.438,55.4593,16700.0
2011-08-24 15:00:00,78.2,78.2,78.15,78.16,9000.0,55.4664,55.4664,55.4309,55.438,9000.0
2011-08-24 15:30:00,78.18,78.19,78.14,78.19,33600.0,55.4522,55.4593,55.4238,55.4593,33600.0
2011-08-25 09:30:00,78.32,78.35,78.24,78.35,4900.0,55.5515,55.5728,55.4947,55.5728,4900.0
2011-08-25 10:00:00,78.37,78.4,78.37,78.4,2000.0,55.5869,55.6082,55.5869,55.6082,2000.0
2011-08-25 10:30:00,78.36,78.4,78.35,78.35,6100.0,55.5798,55.6082,55.5728,55.5728,6100.0
2011-08-25 11:00:00,78.38,78.4,78.31,78.33,15200.0,55.594,55.6082,55.5444,55.5586,15200.0
2011-08-25 11:30:00,78.31,78.38,78.31,78.38,11200.0,55.5444,55.594,55.5444,55.594,11200.0
2011-08-25 12:00:00,78.37,78.39,78.32,78.37,2300.0,55.5869,55.6011,55.5515,55.5869,2300.0
2011-08-25 12:30:00,78.37,78.38,78.32,78.32,2500.0,55.5869,55.594,55.5515,55.5515,2500.0
2011-08-25 13:00:00,78.39,78.39,78.33,78.39,2100.0,55.6011,55.6011,55.5586,55.6011,2100.0
2011-08-25 13:30:00,78.38,78.38,78.35,78.36,3500.0,55.594,55.594,55.5728,55.5798,3500.0
2011-08-25 14:00:00,78.34,78.38,78.31,78.37,8000.0,55.5657,55.594,55.5444,55.5869,8000.0
2011-08-25 14:30:00,78.38,78.38,78.3,78.37,12800.0,55.594,55.594,55.5373,55.5869,12800.0
2011-08-25 15:00:00,78.34,78.38,78.3,78.37,4200.0,55.5657,55.594,55.5373,55.5869,4200.0
2011-08-25 15:30:00,78.31,78.38,78.31,78.32,8200.0,55.5444,55.594,55.5444,55.5515,8200.0
2011-08-26 09:30:00,78.29,78.38,78.25,78.32,3500.0,55.5302,55.594,55.5018,55.5515,3500.0
2011-08-26 10:00:00,78.34,78.35,78.21,78.25,25300.0,55.5657,55.5728,55.4735,55.5018,25300.0
2011-08-26 10:30:00,78.25,78.34,78.25,78.25,6100.0,55.5018,55.5657,55.5018,55.5018,6100.0
2011-08-26 11:00:00,78.28,78.3,78.26,78.26,2100.0,55.5231,55.5373,55.5089,55.5089,2100.0
2011-08-26 11:30:00,78.3,78.34,78.3,78.34,1400.0,55.5373,55.5657,55.5373,55.5657,1400.0
2011-08-26 12:00:00,78.33,78.34,78.3,78.34,14600.0,55.5586,55.5657,55.5373,55.5657,14600.0
2011-08-26 12:30:00,78.34,78.36,78.3,78.31,2600.0,55.5657,55.5798,55.5373,55.5444,2600.0
2011-08-26 13:00:00,78.3,78.34,78.3,78.32,2700.0,55.5373,55.5657,55.5373,55.5515,2700.0
2011-08-26 13:30:00,78.32,78.34,78.3,78.32,6800.0,55.5515,55.5657,55.5373,55.5515,6800.0
2011-08-26 14:00:00,78.31,78.36,78.29,78.36,18600.0,55.5444,55.5798,55.5302,55.5798,18600.0
2011-08-26 14:30:00,78.35,78.37,78.31,78.34,16200.0,55.5728,55.5869,55.5444,55.5657,16200.0
2011-08-26 15:00:00,78.34,78.36,78.33,78.35,7500.0,55.5657,55.5798,55.5586,55.5728,7500.0
2011-08-26 15:30:00,78.35,78.35,78.33,78.35,11200.0,55.5728,55.5728,55.5586,55.5728,11200.0
2011-08-29 09:30:00,78.34,78.34,78.19,78.28,9500.0,55.5657,55.5657,55.4593,55.5231,9500.0
2011-08-29 10:00:00,78.28,78.33,78.26,78.32,5100.0,55.5231,55.5586,55.5089,55.5515,5100.0
2011-08-29 10:30:00,78.33,78.35,78.32,78.35,7600.0,55.5586,55.5728,55.5515,55.5728,7600.0
2011-08-29 11:00:00,78.34,78.36,78.34,78.36,4700.0,55.5657,55.5798,55.5657,55.5798,4700.0
2011-08-29 11:30:00,78.36,78.37,78.3,78.3,6400.0,55.5798,55.5869,55.5373,55.5373,6400.0
2011-08-29 12:00:00,78.3,78.31,78.28,78.29,3700.0,55.5373,55.5444,55.5231,55.5302,3700.0
2011-08-29 12:30:00,78.31,78.33,78.26,78.31,5500.0,55.5444,55.5586,55.5089,55.5444,5500.0
2011-08-29 13:00:00,78.3,78.34,78.29,78.29,3600.0,55.5373,55.5657,55.5302,55.5302,3600.0
2011-08-29 13:30:00,78.33,78.34,78.32,78.33,1000.0,55.5586,55.5657,55.5515,55.5586,1000.0
2011-08-29 14:00:00,78.3,78.38,78.29,78.37,21900.0,55.5373,55.594,55.5302,55.5869,21900.0
2011-08-29 14:30:00,78.3,78.41,78.3,78.41,62200.0,55.5373,55.6153,55.5373,55.6153,62200.0
2011-08-29 15:00:00,78.41,78.43,78.39,78.42,21100.0,55.6153,55.6295,55.6011,55.6224,21100.0
2011-08-29 15:30:00,78.39,78.45,78.39,78.44,209600.0,55.6011,55.6437,55.6011,55.6366,209600.0
2011-08-30 09:30:00,78.44,78.47,78.41,78.47,18500.0,55.6366,55.6579,55.6153,55.6579,18500.0
2011-08-30 10:00:00,78.48,78.49,78.46,78.49,7300.0,55.665,55.6721,55.6508,55.6721,7300.0
2011-08-30 10:30:00,78.47,78.49,78.45,78.47,12700.0,55.6579,55.6721,55.6437,55.6579,12700.0
2011-08-30 11:00:00,78.47,78.5,78.47,78.48,20800.0,55.6579,55.6791,55.6579,55.665,20800.0
2011-08-30 11:30:00,78.46,78.5,78.46,78.49,3700.0,55.6508,55.6791,55.6508,55.6721,3700.0
2011-08-30 12:00:00,78.49,78.5,78.48,78.49,8700.0,55.6721,55.6791,55.665,55.6721,8700.0
2011-08-30 12:30:00,78.5,78.52,78.49,78.51,23700.0,55.6791,55.6933,55.6721,55.6862,23700.0
2011-08-30 13:00:00,78.47,78.51,78.47,78.5,1100.0,55.6579,55.6862,55.6579,55.6791,1100.0
2011-08-30 13:30:00,78.51,78.54,78.5,78.54,4000.0,55.6862,55.7075,55.6791,55.7075,4000.0
2011-08-30 14:00:00,78.53,78.54,78.51,78.54,18300.0,55.7004,55.7075,55.6862,55.7075,18300.0
2011-08-30 14:30:00,78.54,78.54,78.51,78.53,19300.0,55.7075,55.7075,55.6862,55.7004,19300.0
2011-08-30 15:00:00,78.52,78.53,78.5,78.5,15500.0,55.6933,55.7004,55.6791,55.6791,15500.0
2011-08-30 15:30:00,78.51,78.53,78.48,78.52,73700.0,55.6862,55.7004,55.665,55.6933,73700.0
2011-08-31 09:30:00,78.45,78.45,78.39,78.39,15400.0,55.7478,55.7478,55.7052,55.7052,15400.0
2011-08-31 10:00:00,78.39,78.42,78.33,78.39,14200.0,55.7052,55.7265,55.6626,55.7052,14200.0
2011-08-31 10:30:00,78.39,78.43,78.35,78.35,156400.0,55.7052,55.7336,55.6768,55.6768,156400.0
2011-08-31 11:00:00,78.37,78.37,78.35,78.37,7300.0,55.691,55.691,55.6768,55.691,7300.0
2011-08-31 11:30:00,78.37,78.37,78.37,78.37,9100.0,55.691,55.691,55.691,55.691,9100.0
2011-08-31 12:00:00,78.37,78.41,78.36,78.37,14800.0,55.691,55.7194,55.6839,55.691,14800.0
2011-08-31 12:30:00,78.37,78.42,78.37,78.4,15200.0,55.691,55.7265,55.691,55.7123,15200.0
2011-08-31 13:00:00,78.42,78.42,78.4,78.42,8500.0,55.7265,55.7265,55.7123,55.7265,8500.0
2011-08-31 13:30:00,78.42,78.42,78.41,78.42,12700.0,55.7265,55.7265,55.7194,55.7265,12700.0
2011-08-31 14:00:00,78.42,78.42,78.41,78.42,9400.0,55.7265,55.7265,55.7194,55.7265,9400.0
2011-08-31 14:30:00,78.42,78.43,78.41,78.42,6700.0,55.7265,55.7336,55.7194,55.7265,6700.0
2011-08-31 15:00:00,78.42,78.43,78.41,78.42,16500.0,55.7265,55.7336,55.7194,55.7265,16500.0
2011-08-31 15:30:00,78.42,78.53,78.42,78.53,42000.0,55.7265,55.8047,55.7265,55.8047,42000.0
2011-09-01 09:30:00,78.66,78.66,78.48,78.56,10900.0,55.8971,55.8971,55.7692,55.826,10900.0
2011-09-01 10:00:00,78.53,78.57,78.44,78.55,32600.0,55.8047,55.8331,55.7407,55.8189,32600.0
2011-09-01 10:30:00,78.44,78.55,78.44,78.48,7200.0,55.7407,55.8189,55.7407,55.7692,7200.0
2011-09-01 11:00:00,78.52,78.58,78.52,78.57,8000.0,55.7976,55.8402,55.7976,55.8331,8000.0
2011-09-01 11:30:00,78.58,78.58,78.55,78.58,4400.0,55.8402,55.8402,55.8189,55.8402,4400.0
2011-09-01 12:00:00,78.56,78.58,78.56,78.58,1700.0,55.826,55.8402,55.826,55.8402,1700.0
2011-09-01 12:30:00,78.58,78.58,78.57,78.58,9100.0,55.8402,55.8402,55.8331,55.8402,9100.0
2011-09-01 13:00:00,78.57,78.57,78.55,78.56,4400.0,55.8331,55.8331,55.8189,55.826,4400.0
2011-09-01 13:30:00,78.56,78.57,78.54,78.56,6300.0,55.826,55.8331,55.8118,55.826,6300.0
2011-09-01 14:00:00,78.57,78.57,78.54,78.56,9800.0,55.8331,55.8331,55.8118,55.826,9800.0
2011-09-01 14:30:00,78.55,78.57,78.54,78.55,14900.0,55.8189,55.8331,55.8118,55.8189,14900.0
2011-09-01 15:00:00,78.56,78.61,78.55,78.61,33100.0,55.826,55.8615,55.8189,55.8615,33100.0
2011-09-01 15:30:00,78.59,78.6,78.58,78.59,15300.0,55.8473,55.8544,55.8402,55.8473,15300.0
2011-09-02 09:30:00,78.59,78.59,78.47,78.55,15000.0,55.8473,55.8473,55.7621,55.8189,15000.0
2011-09-02 10:00:00,78.55,78.55,78.47,78.47,3200.0,55.8189,55.8189,55.7621,55.7621,3200.0
2011-09-02 10:30:00,78.47,78.54,78.4,78.51,19400.0,55.7621,55.8118,55.7123,55.7905,19400.0
2011-09-02 11:00:00,78.52,78.54,78.42,78.5,16000.0,55.7976,55.8118,55.7265,55.7834,16000.0
2011-09-02 11:30:00,78.48,78.49,78.42,78.42,11000.0,55.7692,55.7763,55.7265,55.7265,11000.0
2011-09-02 12:00:00,78.42,78.44,78.42,78.42,7900.0,55.7265,55.7407,55.7265,55.7265,7900.0
2011-09-02 12:30:00,78.46,78.52,78.42,78.52,44600.0,55.7549,55.7976,55.7265,55.7976,44600.0
2011-09-02 13:00:00,78.52,78.53,78.48,78.53,16700.0,55.7976,55.8047,55.7692,55.8047,16700.0
2011-09-02 13:30:00,78.49,78.54,78.48,78.51,10500.0,55.7763,55.8118,55.7692,55.7905,10500.0
2011-09-02 14:00:00,78.53,78.54,78.43,78.45,38600.0,55.8047,55.8118,55.7336,55.7478,38600.0
2011-09-02 14:30:00,78.44,78.44,78.36,78.38,23500.0,55.7407,55.7407,55.6839,55.6981,23500.0
2011-09-02 15:00:00,78.38,78.42,78.37,78.41,25000.0,55.6981,55.7265,55.691,55.7194,25000.0
2011-09-02 15:30:00,78.37,78.43,78.25,78.35,42900.0,55.691,55.7336,55.6057,55.6768,42900.0
2011-09-06 09:30:00,78.49,78.49,78.36,78.45,11800.0,55.7763,55.7763,55.6839,55.7478,11800.0
2011-09-06 10:00:00,78.44,78.47,78.4,78.46,6700.0,55.7407,55.7621,55.7123,55.7549,6700.0
2011-09-06 10:30:00,78.41,78.45,78.37,78.44,5500.0,55.7194,55.7478,55.691,55.7407,5500.0
2011-09-06 11:00:00,78.43,78.44,78.35,78.43,8600.0,55.7336,55.7407,55.6768,55.7336,8600.0
2011-09-06 11:30:00,78.33,78.43,78.33,78.42,2800.0,55.6626,55.7336,55.6626,55.7265,2800.0
2011-09-06 12:00:00,78.43,78.43,78.36,78.36,7300.0,55.7336,55.7336,55.6839,55.6839,7300.0
2011-09-06 12:30:00,78.4,78.4,78.39,78.4,5000.0,55.7123,55.7123,55.7052,55.7123,5000.0
2011-09-06 13:00:00,78.4,78.4,78.32,78.37,8800.0,55.7123,55.7123,55.6555,55.691,8800.0
2011-09-06 13:30:00,78.4,78.4,78.37,78.39,4100.0,55.7123,55.7123,55.691,55.7052,4100.0
2011-09-06 14:00:00,78.39,78.4,78.35,78.38,5600.0,55.7052,55.7123,55.6768,55.6981,5600.0
2011-09-06 14:30:00,78.38,78.47,78.32,78.45,8900.0,55.6981,55.7621,55.6555,55.7478,8900.0
2011-09-06 15:00:00,78.47,78.47,78.39,78.46,6400.0,55.7621,55.7621,55.7052,55.7549,6400.0
2011-09-06 15:30:00,78.47,78.54,78.43,78.54,26700.0,55.7621,55.8118,55.7336,55.8118,26700.0
2011-09-07 09:30:00,78.51,78.51,78.44,78.47,26300.0,55.7905,55.7905,55.7407,55.7621,26300.0
2011-09-07 10:00:00,78.44,78.48,78.44,78.47,4700.0,55.7407,55.7692,55.7407,55.7621,4700.0
2011-09-07 10:30:00,78.48,78.51,78.43,78.43,20000.0,55.7692,55.7905,55.7336,55.7336,20000.0
2011-09-07 11:00:00,78.44,78.48,78.44,78.46,3800.0,55.7407,55.7692,55.7407,55.7549,3800.0
2011-09-07 11:30:00,78.49,78.49,78.44,78.44,11700.0,55.7763,55.7763,55.7407,55.7407,11700.0
2011-09-07 12:00:00,78.46,78.5,78.45,78.49,12200.0,55.7549,55.7834,55.7478,55.7763,12200.0
2011-09-07 12:30:00,78.49,78.51,78.46,78.51,5700.0,55.7763,55.7905,55.7549,55.7905,5700.0
2011-09-07 13:00:00,78.51,78.52,78.47,78.5,16100.0,55.7905,55.7976,55.7621,55.7834,16100.0
2011-09-07 13:30:00,78.5,78.54,78.47,78.54,16600.0,55.7834,55.8118,55.7621,55.8118,16600.0
2011-09-07 14:00:00,78.54,78.55,78.51,78.55,16600.0,55.8118,55.8189,55.7905,55.8189,16600.0
2011-09-07 14:30:00,78.55,78.55,78.5,78.54,23600.0,55.8189,55.8189,55.7834,55.8118,23600.0
2011-09-07 15:00:00,78.54,78.55,78.5,78.55,20700.0,55.8118,55.8189,55.7834,55.8189,20700.0
2011-09-07 15:30:00,78.54,78.55,78.5,78.53,26100.0,55.8118,55.8189,55.7834,55.8047,26100.0
2011-09-08 09:30:00,78.49,78.49,78.44,78.44,25300.0,55.7763,55.7763,55.7407,55.7407,25300.0
2011-09-08 10:00:00,78.44,78.46,78.38,78.42,8300.0,55.7407,55.7549,55.6981,55.7265,8300.0
2011-09-08 10:30:00,78.4,78.45,78.38,78.45,2700.0,55.7123,55.7478,55.6981,55.7478,2700.0
2011-09-08 11:00:00,78.4,78.46,78.38,78.38,20200.0,55.7123,55.7549,55.6981,55.6981,20200.0
2011-09-08 11:30:00,78.43,78.45,78.37,78.45,3400.0,55.7336,55.7478,55.691,55.7478,3400.0
2011-09-08 12:00:00,78.47,78.48,78.44,78.45,900.0,55.7621,55.7692,55.7407,55.7478,900.0
2011-09-08 12:30:00,78.48,78.48,78.48,78.48,400.0,55.7692,55.7692,55.7692,55.7692,400.0
2011-09-08 13:00:00,78.48,78.5,78.47,78.5,6000.0,55.7692,55.7834,55.7621,55.7834,6000.0
2011-09-08 13:30:00,78.5,78.5,78.47,78.48,5100.0,55.7834,55.7834,55.7621,55.7692,5100.0
2011-09-08 14:00:00,78.48,78.5,78.48,78.49,11300.0,55.7692,55.7834,55.7692,55.7763,11300.0
2011-09-08 14:30:00,78.5,78.5,78.49,78.5,10600.0,55.7834,55.7834,55.7763,55.7834,10600.0
2011-09-08 15:00:00,78.5,78.54,78.5,78.5,14900.0,55.7834,55.8118,55.7834,55.7834,14900.0
2011-09-08 15:30:00,78.53,78.55,78.51,78.55,14000.0,55.8047,55.8189,55.7905,55.8189,14000.0
2011-09-09 09:30:00,78.49,78.52,78.41,78.51,22100.0,55.7763,55.7976,55.7194,55.7905,22100.0
2011-09-09 10:00:00,78.51,78.51,78.46,78.46,5700.0,55.7905,55.7905,55.7549,55.7549,5700.0
2011-09-09 10:30:00,78.46,78.46,78.43,78.44,2500.0,55.7549,55.7549,55.7336,55.7407,2500.0
2011-09-09 11:00:00,78.47,78.47,78.44,78.45,2400.0,55.7621,55.7621,55.7407,55.7478,2400.0
2011-09-09 11:30:00,78.43,78.48,78.43,78.47,9100.0,55.7336,55.7692,55.7336,55.7621,9100.0
2011-09-09 12:00:00,78.43,78.48,78.43,78.47,4800.0,55.7336,55.7692,55.7336,55.7621,4800.0
2011-09-09 12:30:00,78.47,78.48,78.43,78.47,5000.0,55.7621,55.7692,55.7336,55.7621,5000.0
2011-09-09 13:00:00,78.48,78.48,78.42,78.43,5500.0,55.7692,55.7692,55.7265,55.7336,5500.0
2011-09-09 13:30:00,78.45,78.46,78.44,78.45,2200.0,55.7478,55.7549,55.7407,55.7478,2200.0
2011-09-09 14:00:00,78.45,78.46,78.36,78.36,6200.0,55.7478,55.7549,55.6839,55.6839,6200.0
2011-09-09 14:30:00,78.35,78.42,78.35,78.38,1900.0,55.6768,55.7265,55.6768,55.6981,1900.0
2011-09-09 15:00:00,78.38,78.43,78.38,78.43,14400.0,55.6981,55.7336,55.6981,55.7336,14400.0
2011-09-09 15:30:00,78.4,78.45,78.4,78.43,6200.0,55.7123,55.7478,55.7123,55.7336,6200.0
2011-09-12 09:30:00,78.37,78.37,78.29,78.33,9200.0,55.691,55.691,55.6341,55.6626,9200.0
2011-09-12 10:00:00,78.34,78.34,78.3,78.33,6400.0,55.6697,55.6697,55.6412,55.6626,6400.0
2011-09-12 10:30:00,78.34,78.36,78.3,78.36,1800.0,55.6697,55.6839,55.6412,55.6839,1800.0
2011-09-12 11:00:00,78.33,78.35,78.3,78.31,5100.0,55.6626,55.6768,55.6412,55.6484,5100.0
2011-09-12 11:30:00,78.34,78.35,78.31,78.35,4300.0,55.6697,55.6768,55.6484,55.6768,4300.0
2011-09-12 12:00:00,78.32,78.36,78.32,78.33,2100.0,55.6555,55.6839,55.6555,55.6626,2100.0
2011-09-12 12:30:00,78.32,78.35,78.31,78.35,4200.0,55.6555,55.6768,55.6484,55.6768,4200.0
2011-09-12 13:00:00,78.35,78.35,78.32,78.32,6800.0,55.6768,55.6768,55.6555,55.6555,6800.0
2011-09-12 13:30:00,78.34,78.35,78.32,78.35,14800.0,55.6697,55.6768,55.6555,55.6768,14800.0
2011-09-12 14:00:00,78.34,78.35,78.33,78.33,5700.0,55.6697,55.6768,55.6626,55.6626,5700.0
2011-09-12 14:30:00,78.3,78.35,78.3,78.3,14600.0,55.6412,55.6768,55.6412,55.6412,14600.0
2011-09-12 15:00:00,78.32,78.33,78.3,78.31,4000.0,55.6555,55.6626,55.6412,55.6484,4000.0
2011-09-12 15:30:00,78.31,78.32,78.29,78.29,7700.0,55.6484,55.6555,55.6341,55.6341,7700.0
2011-09-13 09:30:00,78.29,78.29,78.22,78.23,9000.0,55.6341,55.6341,55.5844,55.5915,9000.0
2011-09-13 10:00:00,78.26,78.29,78.22,78.29,6100.0,55.6128,55.6341,55.5844,55.6341,6100.0
2011-09-13 10:30:00,78.29,78.29,78.25,78.29,13700.0,55.6341,55.6341,55.6057,55.6341,13700.0
2011-09-13 11:00:00,78.26,78.3,78.25,78.28,7700.0,55.6128,55.6412,55.6057,55.627,7700.0
2011-09-13 11:30:00,78.27,78.28,78.26,78.26,3500.0,55.6199,55.627,55.6128,55.6128,3500.0
2011-09-13 12:00:00,78.28,78.29,78.27,78.28,500.0,55.627,55.6341,55.6199,55.627,500.0
2011-09-13 12:30:00,78.28,78.31,78.26,78.31,2000.0,55.627,55.6484,55.6128,55.6484,2000.0
2011-09-13 13:00:00,78.31,78.31,78.28,78.31,5100.0,55.6484,55.6484,55.627,55.6484,5100.0
2011-09-13 13:30:00,78.3,78.33,78.28,78.31,29600.0,55.6412,55.6626,55.627,55.6484,29600.0
2011-09-13 14:00:00,78.32,78.35,78.29,78.35,15300.0,55.6555,55.6768,55.6341,55.6768,15300.0
2011-09-13 14:30:00,78.35,78.36,78.32,78.33,11500.0,55.6768,55.6839,55.6555,55.6626,11500.0
2011-09-13 15:00:00,78.33,78.38,78.33,78.38,9100.0,55.6626,55.6981,55.6626,55.6981,9100.0
2011-09-13 15:30:00,78.38,78.39,78.33,78.39,5500.0,55.6981,55.7052,55.6626,55.7052,5500.0
2011-09-14 09:30:00,78.21,78.37,78.21,78.37,4000.0,55.5773,55.691,55.5773,55.691,4000.0
2011-09-14 10:00:00,78.35,78.39,78.35,78.38,2500.0,55.6768,55.7052,55.6768,55.6981,2500.0
2011-09-14 10:30:00,78.39,78.4,78.34,78.4,7700.0,55.7052,55.7123,55.6697,55.7123,7700.0
2011-09-14 11:00:00,78.39,78.4,78.35,78.39,36300.0,55.7052,55.7123,55.6768,55.7052,36300.0
2011-09-14 11:30:00,78.38,78.4,78.38,78.4,11100.0,55.6981,55.7123,55.6981,55.7123,11100.0
2011-09-14 12:00:00,78.41,78.42,78.4,78.4,7300.0,55.7194,55.7265,55.7123,55.7123,7300.0
2011-09-14 12:30:00,78.4,78.4,78.37,78.38,6000.0,55.7123,55.7123,55.691,55.6981,6000.0
2011-09-14 13:00:00,78.4,78.41,78.38,78.41,9400.0,55.7123,55.7194,55.6981,55.7194,9400.0
2011-09-14 13:30:00,78.41,78.41,78.38,78.4,14300.0,55.7194,55.7194,55.6981,55.7123,14300.0
2011-09-14 14:00:00,78.39,78.4,78.35,78.35,11900.0,55.7052,55.7123,55.6768,55.6768,11900.0
2011-09-14 14:30:00,78.37,78.38,78.36,78.38,11300.0,55.691,55.6981,55.6839,55.6981,11300.0
2011-09-14 15:00:00,78.38,78.39,78.37,78.38,17500.0,55.6981,55.7052,55.691,55.6981,17500.0
2011-09-14 15:30:00,78.38,78.41,78.36,78.41,45200.0,55.6981,55.7194,55.6839,55.7194,45200.0
2011-09-15 09:30:00,78.28,78.29,78.25,78.25,8800.0,55.627,55.6341,55.6057,55.6057,8800.0
2011-09-15 10:00:00,78.25,78.3,78.24,78.3,6900.0,55.6057,55.6412,55.5986,55.6412,6900.0
2011-09-15 10:30:00,78.29,78.31,78.25,78.31,3800.0,55.6341,55.6484,55.6057,55.6484,3800.0
2011-09-15 11:00:00,78.3,78.3,78.26,78.28,5300.0,55.6412,55.6412,55.6128,55.627,5300.0
2011-09-15 11:30:00,78.26,78.31,78.26,78.3,11300.0,55.6128,55.6484,55.6128,55.6412,11300.0
2011-09-15 12:00:00,78.28,78.32,78.28,78.31,3800.0,55.627,55.6555,55.627,55.6484,3800.0
2011-09-15 12:30:00,78.29,78.32,78.29,78.32,6200.0,55.6341,55.6555,55.6341,55.6555,6200.0
2011-09-15 13:00:00,78.28,78.3,78.28,78.28,4800.0,55.627,55.6412,55.627,55.627,4800.0
2011-09-15 13:30:00,78.29,78.3,78.27,78.3,7300.0,55.6341,55.6412,55.6199,55.6412,7300.0
2011-09-15 14:00:00,78.3,78.32,78.28,78.31,4600.0,55.6412,55.6555,55.627,55.6484,4600.0
2011-09-15 14:30:00,78.32,78.33,78.29,78.32,14300.0,55.6555,55.6626,55.6341,55.6555,14300.0
2011-09-15 15:00:00,78.31,78.33,78.28,78.28,10600.0,55.6484,55.6626,55.627,55.627,10600.0
2011-09-15 15:30:00,78.31,78.33,78.3,78.33,18600.0,55.6484,55.6626,55.6412,55.6626,18600.0
2011-09-16 09:30:00,78.33,78.33,78.28,78.32,10100.0,55.6626,55.6626,55.627,55.6555,10100.0
2011-09-16 10:00:00,78.32,78.33,78.3,78.33,12300.0,55.6555,55.6626,55.6412,55.6626,12300.0
2011-09-16 10:30:00,78.33,78.37,78.33,78.37,22400.0,55.6626,55.691,55.6626,55.691,22400.0
2011-09-16 11:00:00,78.37,78.37,78.33,78.33,21500.0,55.691,55.691,55.6626,55.6626,21500.0
2011-09-16 11:30:00,78.37,78.37,78.33,78.35,7300.0,55.691,55.691,55.6626,55.6768,7300.0
2011-09-16 12:00:00,78.34,78.37,78.33,78.33,7600.0,55.6697,55.691,55.6626,55.6626,7600.0
2011-09-16 12:30:00,78.36,78.38,78.33,78.36,12300.0,55.6839,55.6981,55.6626,55.6839,12300.0
2011-09-16 13:00:00,78.37,78.38,78.37,78.37,11700.0,55.691,55.6981,55.691,55.691,11700.0
2011-09-16 13:30:00,78.37,78.38,78.35,78.38,2300.0,55.691,55.6981,55.6768,55.6981,2300.0
2011-09-16 14:00:00,78.37,78.38,78.35,78.38,5400.0,55.691,55.6981,55.6768,55.6981,5400.0
2011-09-16 14:30:00,78.37,78.39,78.37,78.39,11200.0,55.691,55.7052,55.691,55.7052,11200.0
2011-09-16 15:00:00,78.39,78.4,78.37,78.4,15600.0,55.7052,55.7123,55.691,55.7123,15600.0
2011-09-16 15:30:00,78.39,78.4,78.38,78.4,9300.0,55.7052,55.7123,55.6981,55.7123,9300.0
2011-09-19 09:30:00,78.4,78.4,78.31,78.35,14000.0,55.7123,55.7123,55.6484,55.6768,14000.0
2011-09-19 10:00:00,78.33,78.35,78.31,78.31,8500.0,55.6626,55.6768,55.6484,55.6484,8500.0
2011-09-19 10:30:00,78.35,78.35,78.31,78.34,18100.0,55.6768,55.6768,55.6484,55.6697,18100.0
2011-09-19 11:00:00,78.32,78.35,78.3,78.33,13100.0,55.6555,55.6768,55.6412,55.6626,13100.0
2011-09-19 11:30:00,78.33,78.34,78.32,78.32,2100.0,55.6626,55.6697,55.6555,55.6555,2100.0
2011-09-19 12:00:00,78.34,78.34,78.31,78.34,4700.0,55.6697,55.6697,55.6484,55.6697,4700.0
2011-09-19 12:30:00,78.34,78.37,78.32,78.32,18700.0,55.6697,55.691,55.6555,55.6555,18700.0
2011-09-19 13:00:00,78.33,78.35,78.33,78.35,5000.0,55.6626,55.6768,55.6626,55.6768,5000.0
2011-09-19 13:30:00,78.35,78.36,78.33,78.33,10900.0,55.6768,55.6839,55.6626,55.6626,10900.0
2011-09-19 14:00:00,78.33,78.35,78.32,78.34,6000.0,55.6626,55.6768,55.6555,55.6697,6000.0
2011-09-19 14:30:00,78.34,78.36,78.32,78.32,31200.0,55.6697,55.6839,55.6555,55.6555,31200.0
2011-09-19 15:00:00,78.34,78.35,78.32,78.32,10400.0,55.6697,55.6768,55.6555,55.6555,10400.0
2011-09-19 15:30:00,78.32,78.34,78.31,78.34,9000.0,55.6555,55.6697,55.6484,55.6697,9000.0
2011-09-20 09:30:00,78.3,78.34,78.3,78.33,13100.0,55.6412,55.6697,55.6412,55.6626,13100.0
2011-09-20 10:00:00,78.33,78.33,78.29,78.3,20600.0,55.6626,55.6626,55.6341,55.6412,20600.0
2011-09-20 10:30:00,78.29,78.3,78.27,78.3,10800.0,55.6341,55.6412,55.6199,55.6412,10800.0
2011-09-20 11:00:00,78.31,78.32,78.29,78.29,161200.0,55.6484,55.6555,55.6341,55.6341,161200.0
2011-09-20 11:30:00,78.31,78.31,78.29,78.31,2600.0,55.6484,55.6484,55.6341,55.6484,2600.0
2011-09-20 12:00:00,78.31,78.32,78.3,78.3,1600.0,55.6484,55.6555,55.6412,55.6412,1600.0
2011-09-20 12:30:00,78.32,78.32,78.3,78.32,5900.0,55.6555,55.6555,55.6412,55.6555,5900.0
2011-09-20 13:00:00,78.32,78.33,78.3,78.31,4300.0,55.6555,55.6626,55.6412,55.6484,4300.0
2011-09-20 13:30:00,78.33,78.33,78.3,78.33,17600.0,55.6626,55.6626,55.6412,55.6626,17600.0
2011-09-20 14:00:00,78.32,78.33,78.29,78.3,12000.0,55.6555,55.6626,55.6341,55.6412,12000.0
2011-09-20 14:30:00,78.3,78.33,78.3,78.31,76400.0,55.6412,55.6626,55.6412,55.6484,76400.0
2011-09-20 15:00:00,78.33,78.33,78.3,78.31,26700.0,55.6626,55.6626,55.6412,55.6484,26700.0
2011-09-20 15:30:00,78.29,78.31,78.28,78.29,9300.0,55.6341,55.6484,55.627,55.6341,9300.0
2011-09-21 09:30:00,78.35,78.35,78.28,78.29,6800.0,55.6768,55.6768,55.627,55.6341,6800.0
2011-09-21 10:00:00,78.28,78.31,78.28,78.31,9700.0,55.627,55.6484,55.627,55.6484,9700.0
2011-09-21 10:30:00,78.31,78.32,78.28,78.32,9900.0,55.6484,55.6555,55.627,55.6555,9900.0
2011-09-21 11:00:00,78.3,78.32,78.28,78.28,5000.0,55.6412,55.6555,55.627,55.627,5000.0
2011-09-21 11:30:00,78.28,78.31,78.28,78.28,8500.0,55.627,55.6484,55.627,55.627,8500.0
2011-09-21 12:00:00,78.28,78.31,78.28,78.31,5900.0,55.627,55.6484,55.627,55.6484,5900.0
2011-09-21 12:30:00,78.31,78.31,78.28,78.28,3600.0,55.6484,55.6484,55.627,55.627,3600.0
2011-09-21 13:00:00,78.28,78.3,78.25,78.25,28500.0,55.627,55.6412,55.6057,55.6057,28500.0
2011-09-21 13:30:00,78.25,78.26,78.23,78.25,25900.0,55.6057,55.6128,55.5915,55.6057,25900.0
2011-09-21 14:00:00,78.26,78.26,78.16,78.17,23800.0,55.6128,55.6128,55.5418,55.5489,23800.0
2011-09-21 14:30:00,78.15,78.18,78.09,78.18,10200.0,55.5347,55.556,55.492,55.556,10200.0
2011-09-21 15:00:00,78.15,78.18,78.11,78.14,10700.0,55.5347,55.556,55.5062,55.5275,10700.0
2011-09-21 15:30:00,78.14,78.15,78.08,78.08,11400.0,55.5275,55.5347,55.4849,55.4849,11400.0
2011-09-22 09:30:00,78.0,78.02,77.86,77.93,17100.0,55.4281,55.4423,55.3286,55.3783,17100.0
2011-09-22 10:00:00,77.99,77.99,77.85,77.91,12500.0,55.421,55.421,55.3215,55.3641,12500.0
2011-09-22 10:30:00,77.86,77.95,77.85,77.91,3800.0,55.3286,55.3925,55.3215,55.3641,3800.0
2011-09-22 11:00:00,77.9,77.95,77.9,77.94,6600.0,55.357,55.3925,55.357,55.3854,6600.0
2011-09-22 11:30:00,77.91,77.94,77.88,77.91,18100.0,55.3641,55.3854,55.3428,55.3641,18100.0
2011-09-22 12:00:00,77.91,77.96,77.9,77.94,7400.0,55.3641,55.3996,55.357,55.3854,7400.0
2011-09-22 12:30:00,77.91,77.95,77.89,77.89,5200.0,55.3641,55.3925,55.3499,55.3499,5200.0
2011-09-22 13:00:00,77.94,77.94,77.89,77.93,8200.0,55.3854,55.3854,55.3499,55.3783,8200.0
2011-09-22 13:30:00,77.89,77.93,77.89,77.91,5300.0,55.3499,55.3783,55.3499,55.3641,5300.0
2011-09-22 14:00:00,77.9,77.94,77.9,77.92,30200.0,55.357,55.3854,55.357,55.3712,30200.0
2011-09-22 14:30:00,77.9,77.92,77.9,77.92,8100.0,55.357,55.3712,55.357,55.3712,8100.0
2011-09-22 15:00:00,77.92,77.92,77.9,77.92,9400.0,55.3712,55.3712,55.357,55.3712,9400.0
2011-09-22 15:30:00,77.93,77.95,77.9,77.9,14000.0,55.3783,55.3925,55.357,55.357,14000.0
2011-09-23 09:30:00,77.91,77.91,77.78,77.8,17700.0,55.3641,55.3641,55.2717,55.2859,17700.0
2011-09-23 10:00:00,77.81,77.88,77.8,77.88,3600.0,55.293,55.3428,55.2859,55.3428,3600.0
2011-09-23 10:30:00,77.81,77.84,77.79,77.84,2600.0,55.293,55.3144,55.2788,55.3144,2600.0
2011-09-23 11:00:00,77.83,77.84,77.72,77.77,14600.0,55.3073,55.3144,55.2291,55.2646,14600.0
2011-09-23 11:30:00,77.77,77.82,77.75,77.75,8400.0,55.2646,55.3002,55.2504,55.2504,8400.0
2011-09-23 12:00:00,77.81,77.81,77.76,77.81,4800.0,55.293,55.293,55.2575,55.293,4800.0
2011-09-23 12:30:00,77.77,77.84,77.77,77.81,10600.0,55.2646,55.3144,55.2646,55.293,10600.0
2011-09-23 13:00:00,77.81,77.85,77.79,77.84,7300.0,55.293,55.3215,55.2788,55.3144,7300.0
2011-09-23 13:30:00,77.84,77.84,77.77,77.77,13900.0,55.3144,55.3144,55.2646,55.2646,13900.0
2011-09-23 14:00:00,77.77,77.8,77.77,77.8,6900.0,55.2646,55.2859,55.2646,55.2859,6900.0
2011-09-23 14:30:00,77.8,77.8,77.77,77.77,23700.0,55.2859,55.2859,55.2646,55.2646,23700.0
2011-09-23 15:00:00,77.78,77.78,77.77,77.78,1300.0,55.2717,55.2717,55.2646,55.2717,1300.0
2011-09-23 15:30:00,77.77,77.79,77.75,77.79,19000.0,55.2646,55.2788,55.2504,55.2788,19000.0
2011-09-26 09:30:00,77.75,77.9,77.75,77.83,15000.0,55.2504,55.357,55.2504,55.3073,15000.0
2011-09-26 10:00:00,77.83,77.9,77.8,77.86,24600.0,55.3073,55.357,55.2859,55.3286,24600.0
2011-09-26 10:30:00,77.8,77.84,77.76,77.78,45900.0,55.2859,55.3144,55.2575,55.2717,45900.0
2011-09-26 11:00:00,77.77,77.83,77.69,77.74,14600.0,55.2646,55.3073,55.2078,55.2433,14600.0
2011-09-26 11:30:00,77.74,77.75,77.65,77.66,18500.0,55.2433,55.2504,55.1793,55.1865,18500.0
2011-09-26 12:00:00,77.7,77.7,77.66,77.67,10100.0,55.2149,55.2149,55.1865,55.1936,10100.0
2011-09-26 12:30:00,77.69,77.69,77.64,77.66,21200.0,55.2078,55.2078,55.1722,55.1865,21200.0
2011-09-26 13:00:00,77.65,77.67,77.65,77.65,14400.0,55.1793,55.1936,55.1793,55.1793,14400.0
2011-09-26 13:30:00,77.64,77.68,77.62,77.66,19800.0,55.1722,55.2007,55.158,55.1865,19800.0
2011-09-26 14:00:00,77.66,77.68,77.62,77.67,8700.0,55.1865,55.2007,55.158,55.1936,8700.0
2011-09-26 14:30:00,77.64,77.68,77.62,77.67,16000.0,55.1722,55.2007,55.158,55.1936,16000.0
2011-09-26 15:00:00,77.64,77.66,77.6,77.62,14300.0,55.1722,55.1865,55.1438,55.158,14300.0
2011-09-26 15:30:00,77.63,77.66,77.61,77.64,8600.0,55.1651,55.1865,55.1509,55.1722,8600.0
2011-09-27 09:30:00,77.82,77.82,77.72,77.74,21800.0,55.3002,55.3002,55.2291,55.2433,21800.0
2011-09-27 10:00:00,77.8,77.82,77.74,77.79,104000.0,55.2859,55.3002,55.2433,55.2788,104000.0
2011-09-27 10:30:00,77.81,77.82,77.77,77.8,10900.0,55.293,55.3002,55.2646,55.2859,10900.0
2011-09-27 11:00:00,77.8,77.81,77.77,77.79,7300.0,55.2859,55.293,55.2646,55.2788,7300.0
2011-09-27 11:30:00,77.82,77.83,77.73,77.79,48200.0,55.3002,55.3073,55.2362,55.2788,48200.0
2011-09-27 12:00:00,77.75,77.8,77.75,77.8,6100.0,55.2504,55.2859,55.2504,55.2859,6100.0
2011-09-27 12:30:00,77.8,77.83,77.8,77.83,3300.0,55.2859,55.3073,55.2859,55.3073,3300.0
2011-09-27 13:00:00,77.81,77.84,77.8,77.84,15900.0,55.293,55.3144,55.2859,55.3144,15900.0
2011-09-27 13:30:00,77.81,77.84,77.8,77.81,9900.0,55.293,55.3144,55.2859,55.293,9900.0
2011-09-27 14:00:00,77.81,77.82,77.78,77.78,15100.0,55.293,55.3002,55.2717,55.2717,15100.0
2011-09-27 14:30:00,77.81,77.82,77.78,77.8,4700.0,55.293,55.3002,55.2717,55.2859,4700.0
2011-09-27 15:00:00,77.81,77.83,77.79,77.82,6800.0,55.293,55.3073,55.2788,55.3002,6800.0
2011-09-27 15:30:00,77.81,77.84,77.81,77.83,9800.0,55.293,55.3144,55.293,55.3073,9800.0
2011-09-28 09:30:00,77.87,77.87,77.8,77.8,6000.0,55.3357,55.3357,55.2859,55.2859,6000.0
2011-09-28 10:00:00,77.8,77.82,77.77,77.77,21000.0,55.2859,55.3002,55.2646,55.2646,21000.0
2011-09-28 10:30:00,77.79,77.79,77.77,77.78,2600.0,55.2788,55.2788,55.2646,55.2717,2600.0
2011-09-28 11:00:00,77.77,77.77,77.71,77.73,8000.0,55.2646,55.2646,55.222,55.2362,8000.0
2011-09-28 11:30:00,77.76,77.79,77.73,77.75,50500.0,55.2575,55.2788,55.2362,55.2504,50500.0
2011-09-28 12:00:00,77.78,77.78,77.73,77.75,1900.0,55.2717,55.2717,55.2362,55.2504,1900.0
2011-09-28 12:30:00,77.75,77.78,77.73,77.76,8600.0,55.2504,55.2717,55.2362,55.2575,8600.0
2011-09-28 13:00:00,77.75,77.83,77.75,77.8,44300.0,55.2504,55.3073,55.2504,55.2859,44300.0
2011-09-28 13:30:00,77.79,77.84,77.79,77.83,15500.0,55.2788,55.3144,55.2788,55.3073,15500.0
2011-09-28 14:00:00,77.84,77.84,77.82,77.84,4900.0,55.3144,55.3144,55.3002,55.3144,4900.0
2011-09-28 14:30:00,77.84,77.85,77.82,77.83,8700.0,55.3144,55.3215,55.3002,55.3073,8700.0
2011-09-28 15:00:00,77.85,77.85,77.82,77.84,5500.0,55.3215,55.3215,55.3002,55.3144,5500.0
2011-09-28 15:30:00,77.82,77.86,77.82,77.86,33400.0,55.3002,55.3286,55.3002,55.3286,33400.0
2011-09-29 09:30:00,77.82,77.82,77.71,77.73,17700.0,55.3002,55.3002,55.222,55.2362,17700.0
2011-09-29 10:00:00,77.73,77.76,77.66,77.69,58600.0,55.2362,55.2575,55.1865,55.2078,58600.0
2011-09-29 10:30:00,77.7,77.7,77.65,77.69,21700.0,55.2149,55.2149,55.1793,55.2078,21700.0
2011-09-29 11:00:00,77.66,77.7,77.63,77.66,20700.0,55.1865,55.2149,55.1651,55.1865,20700.0
2011-09-29 11:30:00,77.67,77.7,77.66,77.67,4300.0,55.1936,55.2149,55.1865,55.1936,4300.0
2011-09-29 12:00:00,77.66,77.7,77.64,77.69,29300.0,55.1865,55.2149,55.1722,55.2078,29300.0
2011-09-29 12:30:00,77.66,77.7,77.64,77.7,25500.0,55.1865,55.2149,55.1722,55.2149,25500.0
2011-09-29 13:00:00,77.69,77.69,77.65,77.66,4700.0,55.2078,55.2078,55.1793,55.1865,4700.0
2011-09-29 13:30:00,77.64,77.68,77.64,77.67,2600.0,55.1722,55.2007,55.1722,55.1936,2600.0
2011-09-29 14:00:00,77.67,77.71,77.66,77.69,6000.0,55.1936,55.222,55.1865,55.2078,6000.0
2011-09-29 14:30:00,77.7,77.71,77.67,77.7,25400.0,55.2149,55.222,55.1936,55.2149,25400.0
2011-09-29 15:00:00,77.71,77.72,77.68,77.71,8900.0,55.222,55.2291,55.2007,55.222,8900.0
2011-09-29 15:30:00,77.7,77.72,77.68,77.71,4300.0,55.2149,55.2291,55.2007,55.222,4300.0
2011-09-30 09:30:00,77.53,77.62,77.53,77.59,4500.0,55.1998,55.2639,55.1998,55.2425,4500.0
2011-09-30 10:00:00,77.58,77.58,77.55,77.56,6000.0,55.2354,55.2354,55.2141,55.2212,6000.0
2011-09-30 10:30:00,77.56,77.61,77.55,77.6,7400.0,55.2212,55.2568,55.2141,55.2497,7400.0
2011-09-30 11:00:00,77.61,77.61,77.56,77.59,8900.0,55.2568,55.2568,55.2212,55.2425,8900.0
2011-09-30 11:30:00,77.59,77.59,77.56,77.56,2400.0,55.2425,55.2425,55.2212,55.2212,2400.0
2011-09-30 12:00:00,77.56,77.61,77.56,77.6,16100.0,55.2212,55.2568,55.2212,55.2497,16100.0
2011-09-30 12:30:00,77.6,77.6,77.57,77.6,8000.0,55.2497,55.2497,55.2283,55.2497,8000.0
2011-09-30 13:00:00,77.6,77.61,77.57,77.57,1500.0,55.2497,55.2568,55.2283,55.2283,1500.0
2011-09-30 13:30:00,77.6,77.61,77.6,77.61,6500.0,55.2497,55.2568,55.2497,55.2568,6500.0
2011-09-30 14:00:00,77.61,77.63,77.59,77.61,21000.0,55.2568,55.271,55.2425,55.2568,21000.0
2011-09-30 14:30:00,77.59,77.65,77.59,77.6,32200.0,55.2425,55.2853,55.2425,55.2497,32200.0
2011-09-30 15:00:00,77.62,77.65,77.6,77.64,26500.0,55.2639,55.2853,55.2497,55.2781,26500.0
2011-09-30 15:30:00,77.64,77.66,77.6,77.62,22800.0,55.2781,55.2924,55.2497,55.2639,22800.0
2011-10-03 09:30:00,77.37,77.58,77.37,77.49,17900.0,55.0859,55.2354,55.0859,55.1714,17900.0
2011-10-03 10:00:00,77.49,77.56,77.49,77.54,7300.0,55.1714,55.2212,55.1714,55.207,7300.0
2011-10-03 10:30:00,77.53,77.56,77.46,77.52,88700.0,55.1998,55.2212,55.15,55.1927,88700.0
2011-10-03 11:00:00,77.51,77.57,77.5,77.52,6300.0,55.1856,55.2283,55.1785,55.1927,6300.0
2011-10-03 11:30:00,77.49,77.53,77.4,77.45,29600.0,55.1714,55.1998,55.1073,55.1429,29600.0
2011-10-03 12:00:00,77.45,77.49,77.44,77.48,48500.0,55.1429,55.1714,55.1358,55.1642,48500.0
2011-10-03 12:30:00,77.47,77.51,77.46,77.49,15500.0,55.1571,55.1856,55.15,55.1714,15500.0
2011-10-03 13:00:00,77.47,77.51,77.46,77.5,14400.0,55.1571,55.1856,55.15,55.1785,14400.0
2011-10-03 13:30:00,77.49,77.51,77.47,77.48,132900.0,55.1714,55.1856,55.1571,55.1642,132900.0
2011-10-03 14:00:00,77.49,77.51,77.45,77.49,66100.0,55.1714,55.1856,55.1429,55.1714,66100.0
2011-10-03 14:30:00,77.48,77.53,77.45,77.53,17600.0,55.1642,55.1998,55.1429,55.1998,17600.0
2011-10-03 15:00:00,77.53,77.56,77.48,77.56,61600.0,55.1998,55.2212,55.1642,55.2212,61600.0
2011-10-03 15:30:00,77.56,77.66,77.53,77.53,163600.0,55.2212,55.2924,55.1998,55.1998,163600.0
2011-10-04 09:30:00,77.59,77.59,77.42,77.43,10600.0,55.2425,55.2425,55.1215,55.1286,10600.0
2011-10-04 10:00:00,77.47,77.47,77.41,77.42,3500.0,55.1571,55.1571,55.1144,55.1215,3500.0
2011-10-04 10:30:00,77.41,77.43,77.38,77.41,4200.0,55.1144,55.1286,55.093,55.1144,4200.0
2011-10-04 11:00:00,77.38,77.41,77.3,77.31,25400.0,55.093,55.1144,55.0361,55.0432,25400.0
2011-10-04 11:30:00,77.34,77.41,77.32,77.35,9800.0,55.0646,55.1144,55.0503,55.0717,9800.0
2011-10-04 12:00:00,77.33,77.41,77.33,77.41,2500.0,55.0574,55.1144,55.0574,55.1144,2500.0
2011-10-04 12:30:00,77.39,77.41,77.35,77.37,2600.0,55.1002,55.1144,55.0717,55.0859,2600.0
2011-10-04 13:00:00,77.41,77.43,77.35,77.43,13900.0,55.1144,55.1286,55.0717,55.1286,13900.0
2011-10-04 13:30:00,77.44,77.46,77.42,77.42,16100.0,55.1358,55.15,55.1215,55.1215,16100.0
2011-10-04 14:00:00,77.46,77.48,77.43,77.46,3100.0,55.15,55.1642,55.1286,55.15,3100.0
2011-10-04 14:30:00,77.46,77.48,77.39,77.42,26900.0,55.15,55.1642,55.1002,55.1215,26900.0
2011-10-04 15:00:00,77.41,77.47,77.35,77.39,27100.0,55.1144,55.1571,55.0717,55.1002,27100.0
2011-10-04 15:30:00,77.35,77.4,77.32,77.4,21000.0,55.0717,55.1073,55.0503,55.1073,21000.0
2011-10-05 09:30:00,77.4,77.4,77.34,77.34,13600.0,55.1073,55.1073,55.0646,55.0646,13600.0
2011-10-05 10:00:00,77.33,77.34,77.3,77.31,70500.0,55.0574,55.0646,55.0361,55.0432,70500.0
2011-10-05 10:30:00,77.3,77.33,77.27,77.29,46900.0,55.0361,55.0574,55.0147,55.029,46900.0
2011-10-05 11:00:00,77.33,77.35,77.3,77.35,3800.0,55.0574,55.0717,55.0361,55.0717,3800.0
2011-10-05 11:30:00,77.36,77.39,77.32,77.34,8400.0,55.0788,55.1002,55.0503,55.0646,8400.0
2011-10-05 12:00:00,77.36,77.36,77.31,77.31,2600.0,55.0788,55.0788,55.0432,55.0432,2600.0
2011-10-05 12:30:00,77.31,77.35,77.26,77.28,15600.0,55.0432,55.0717,55.0076,55.0218,15600.0
2011-10-05 13:00:00,77.3,77.36,77.29,77.32,8000.0,55.0361,55.0788,55.029,55.0503,8000.0
2011-10-05 13:30:00,77.34,77.35,77.32,77.35,4900.0,55.0646,55.0717,55.0503,55.0717,4900.0
2011-10-05 14:00:00,77.34,77.35,77.32,77.34,1800.0,55.0646,55.0717,55.0503,55.0646,1800.0
2011-10-05 14:30:00,77.34,77.37,77.3,77.33,9700.0,55.0646,55.0859,55.0361,55.0574,9700.0
2011-10-05 15:00:00,77.33,77.38,77.33,77.38,32200.0,55.0574,55.093,55.0574,55.093,32200.0
2011-10-05 15:30:00,77.38,77.4,77.37,77.4,8900.0,55.093,55.1073,55.0859,55.1073,8900.0
2011-10-06 09:30:00,77.25,77.4,77.25,77.31,42100.0,55.0005,55.1073,55.0005,55.0432,42100.0
2011-10-06 10:00:00,77.29,77.31,77.26,77.26,10700.0,55.029,55.0432,55.0076,55.0076,10700.0
2011-10-06 10:30:00,77.27,77.32,77.27,77.3,24800.0,55.0147,55.0503,55.0147,55.0361,24800.0
2011-10-06 11:00:00,77.3,77.32,77.26,77.32,36900.0,55.0361,55.0503,55.0076,55.0503,36900.0
2011-10-06 11:30:00,77.28,77.32,77.27,77.3,5900.0,55.0218,55.0503,55.0147,55.0361,5900.0
2011-10-06 12:00:00,77.31,77.4,77.29,77.29,23500.0,55.0432,55.1073,55.029,55.029,23500.0
2011-10-06 12:30:00,77.33,77.38,77.3,77.3,9800.0,55.0574,55.093,55.0361,55.0361,9800.0
2011-10-06 13:00:00,77.35,77.37,77.3,77.37,18100.0,55.0717,55.0859,55.0361,55.0859,18100.0
2011-10-06 13:30:00,77.37,77.39,77.35,77.38,10400.0,55.0859,55.1002,55.0717,55.093,10400.0
2011-10-06 14:00:00,77.38,77.38,77.32,77.32,5200.0,55.093,55.093,55.0503,55.0503,5200.0
2011-10-06 14:30:00,77.34,77.39,77.32,77.36,26500.0,55.0646,55.1002,55.0503,55.0788,26500.0
2011-10-06 15:00:00,77.37,77.38,77.34,77.37,11100.0,55.0859,55.093,55.0646,55.0859,11100.0
2011-10-06 15:30:00,77.37,77.38,77.33,77.38,10000.0,55.0859,55.093,55.0574,55.093,10000.0
2011-10-07 09:30:00,77.44,77.47,77.42,77.45,24000.0,55.1358,55.1571,55.1215,55.1429,24000.0
2011-10-07 10:00:00,77.45,77.46,77.42,77.44,20200.0,55.1429,55.15,55.1215,55.1358,20200.0
2011-10-07 10:30:00,77.44,77.44,77.4,77.43,89500.0,55.1358,55.1358,55.1073,55.1286,89500.0
2011-10-07 11:00:00,77.43,77.45,77.41,77.44,13600.0,55.1286,55.1429,55.1144,55.1358,13600.0
2011-10-07 11:30:00,77.41,77.44,77.36,77.4,26300.0,55.1144,55.1358,55.0788,55.1073,26300.0
2011-10-07 12:00:00,77.4,77.46,77.33,77.46,18600.0,55.1073,55.15,55.0574,55.15,18600.0
2011-10-07 12:30:00,77.44,77.46,77.39,77.39,19000.0,55.1358,55.15,55.1002,55.1002,19000.0
2011-10-07 13:00:00,77.41,77.45,77.36,77.42,18500.0,55.1144,55.1429,55.0788,55.1215,18500.0
2011-10-07 13:30:00,77.42,77.47,77.38,77.45,27100.0,55.1215,55.1571,55.093,55.1429,27100.0
2011-10-07 14:00:00,77.46,77.46,77.4,77.41,23600.0,55.15,55.15,55.1073,55.1144,23600.0
2011-10-07 14:30:00,77.41,77.46,77.41,77.44,38400.0,55.1144,55.15,55.1144,55.1358,38400.0
2011-10-07 15:00:00,77.41,77.43,77.4,77.41,58000.0,55.1144,55.1286,55.1073,55.1144,58000.0
2011-10-07 15:30:00,77.42,77.45,77.32,77.45,67400.0,55.1215,55.1429,55.0503,55.1429,67400.0
2011-10-10 09:30:00,77.64,77.64,77.3,77.35,13100.0,55.2781,55.2781,55.0361,55.0717,13100.0
2011-10-10 10:00:00,77.31,77.35,77.26,77.26,7700.0,55.0432,55.0717,55.0076,55.0076,7700.0
2011-10-10 10:30:00,77.25,77.28,77.25,77.28,3600.0,55.0005,55.0218,55.0005,55.0218,3600.0
2011-10-10 11:00:00,77.26,77.27,77.14,77.18,45600.0,55.0076,55.0147,54.9222,54.9506,45600.0
2011-10-10 11:30:00,77.17,77.22,77.15,77.16,2600.0,54.9435,54.9791,54.9293,54.9364,2600.0
2011-10-10 12:00:00,77.17,77.2,77.16,77.2,2600.0,54.9435,54.9649,54.9364,54.9649,2600.0
2011-10-10 12:30:00,77.21,77.21,77.18,77.18,1800.0,54.972,54.972,54.9506,54.9506,1800.0
2011-10-10 13:00:00,77.18,77.19,77.18,77.19,5400.0,54.9506,54.9578,54.9506,54.9578,5400.0
2011-10-10 13:30:00,77.19,77.21,77.18,77.2,5700.0,54.9578,54.972,54.9506,54.9649,5700.0
2011-10-10 14:00:00,77.18,77.24,77.18,77.24,3200.0,54.9506,54.9934,54.9506,54.9934,3200.0
2011-10-10 14:30:00,77.24,77.24,77.21,77.24,6500.0,54.9934,54.9934,54.972,54.9934,6500.0
2011-10-10 15:00:00,77.22,77.27,77.22,77.24,3900.0,54.9791,55.0147,54.9791,54.9934,3900.0
2011-10-10 15:30:00,77.23,77.26,77.22,77.22,15900.0,54.9862,55.0076,54.9791,54.9791,15900.0
2011-10-11 09:30:00,77.27,77.27,77.21,77.23,9900.0,55.0147,55.0147,54.972,54.9862,9900.0
2011-10-11 10:00:00,77.25,77.26,77.24,77.25,4400.0,55.0005,55.0076,54.9934,55.0005,4400.0
2011-10-11 10:30:00,77.24,77.25,77.22,77.24,8700.0,54.9934,55.0005,54.9791,54.9934,8700.0
2011-10-11 11:00:00,77.25,77.26,77.23,77.24,10700.0,55.0005,55.0076,54.9862,54.9934,10700.0
2011-10-11 11:30:00,77.26,77.26,77.23,77.24,5600.0,55.0076,55.0076,54.9862,54.9934,5600.0
2011-10-11 12:00:00,77.25,77.25,77.23,77.24,7300.0,55.0005,55.0005,54.9862,54.9934,7300.0
2011-10-11 12:30:00,77.23,77.26,77.23,77.26,7000.0,54.9862,55.0076,54.9862,55.0076,7000.0
2011-10-11 13:00:00,77.26,77.28,77.24,77.28,11500.0,55.0076,55.0218,54.9934,55.0218,11500.0
2011-10-11 13:30:00,77.28,77.29,77.25,77.28,8400.0,55.0218,55.029,55.0005,55.0218,8400.0
2011-10-11 14:00:00,77.28,77.28,77.25,77.26,5500.0,55.0218,55.0218,55.0005,55.0076,5500.0
2011-10-11 14:30:00,77.29,77.29,77.26,77.26,5700.0,55.029,55.029,55.0076,55.0076,5700.0
2011-10-11 15:00:00,77.29,77.29,77.26,77.28,11500.0,55.029,55.029,55.0076,55.0218,11500.0
2011-10-11 15:30:00,77.26,77.32,77.26,77.32,8000.0,55.0076,55.0503,55.0076,55.0503,8000.0
2011-10-12 09:30:00,77.41,77.41,77.32,77.34,3100.0,55.1144,55.1144,55.0503,55.0646,3100.0
2011-10-12 10:00:00,77.35,77.43,77.35,77.41,17200.0,55.0717,55.1286,55.0717,55.1144,17200.0
2011-10-12 10:30:00,77.44,77.44,77.4,77.41,2900.0,55.1358,55.1358,55.1073,55.1144,2900.0
2011-10-12 11:00:00,77.43,77.45,77.41,77.42,6800.0,55.1286,55.1429,55.1144,55.1215,6800.0
2011-10-12 11:30:00,77.43,77.45,77.42,77.45,4400.0,55.1286,55.1429,55.1215,55.1429,4400.0
2011-10-12 12:00:00,77.46,77.49,77.44,77.48,8200.0,55.15,55.1714,55.1358,55.1642,8200.0
2011-10-12 12:30:00,77.49,77.5,77.45,77.5,9400.0,55.1714,55.1785,55.1429,55.1785,9400.0
2011-10-12 13:00:00,77.5,77.5,77.45,77.5,14700.0,55.1785,55.1785,55.1429,55.1785,14700.0
2011-10-12 13:30:00,77.5,77.52,77.45,77.52,6900.0,55.1785,55.1927,55.1429,55.1927,6900.0
2011-10-12 14:00:00,77.51,77.55,77.5,77.53,11600.0,55.1856,55.2141,55.1785,55.1998,11600.0
2011-10-12 14:30:00,77.55,77.56,77.53,77.55,11000.0,55.2141,55.2212,55.1998,55.2141,11000.0
2011-10-12 15:00:00,77.56,77.57,77.53,77.53,11100.0,55.2212,55.2283,55.1998,55.1998,11100.0
2011-10-12 15:30:00,77.54,77.58,77.5,77.55,12500.0,55.207,55.2354,55.1785,55.2141,12500.0
2011-10-13 09:30:00,77.51,77.52,77.49,77.52,6300.0,55.1856,55.1927,55.1714,55.1927,6300.0
2011-10-13 10:00:00,77.55,77.56,77.51,77.54,6300.0,55.2141,55.2212,55.1856,55.207,6300.0
2011-10-13 10:30:00,77.54,77.55,77.52,77.55,8300.0,55.207,55.2141,55.1927,55.2141,8300.0
2011-10-13 11:00:00,77.56,77.56,77.52,77.53,5400.0,55.2212,55.2212,55.1927,55.1998,5400.0
2011-10-13 11:30:00,77.54,77.54,77.52,77.54,31700.0,55.207,55.207,55.1927,55.207,31700.0
2011-10-13 12:00:00,77.54,77.55,77.5,77.54,22800.0,55.207,55.2141,55.1785,55.207,22800.0
2011-10-13 12:30:00,77.52,77.56,77.51,77.56,2300.0,55.1927,55.2212,55.1856,55.2212,2300.0
2011-10-13 13:00:00,77.57,77.59,77.53,77.53,8000.0,55.2283,55.2425,55.1998,55.1998,8000.0
2011-10-13 13:30:00,77.54,77.54,77.5,77.51,8400.0,55.207,55.207,55.1785,55.1856,8400.0
2011-10-13 14:00:00,77.52,77.55,77.5,77.55,8600.0,55.1927,55.2141,55.1785,55.2141,8600.0
2011-10-13 14:30:00,77.55,77.55,77.5,77.5,11500.0,55.2141,55.2141,55.1785,55.1785,11500.0
2011-10-13 15:00:00,77.51,77.52,77.51,77.52,3500.0,55.1856,55.1927,55.1856,55.1927,3500.0
2011-10-13 15:30:00,77.52,77.53,77.5,77.53,10100.0,55.1927,55.1998,55.1785,55.1998,10100.0
2011-10-14 09:30:00,77.66,77.66,77.5,77.62,14900.0,55.2924,55.2924,55.1785,55.2639,14900.0
2011-10-14 10:00:00,77.63,77.65,77.6,77.63,5000.0,55.271,55.2853,55.2497,55.271,5000.0
2011-10-14 10:30:00,77.63,77.67,77.61,77.66,10200.0,55.271,55.2995,55.2568,55.2924,10200.0
2011-10-14 11:00:00,77.66,77.67,77.65,77.66,5500.0,55.2924,55.2995,55.2853,55.2924,5500.0
2011-10-14 11:30:00,77.66,77.68,77.66,77.67,2200.0,55.2924,55.3066,55.2924,55.2995,2200.0
2011-10-14 12:00:00,77.68,77.71,77.68,77.7,9500.0,55.3066,55.328,55.3066,55.3209,9500.0
2011-10-14 12:30:00,77.66,77.67,77.6,77.67,11700.0,55.2924,55.2995,55.2497,55.2995,11700.0
2011-10-14 13:00:00,77.67,77.68,77.64,77.66,3600.0,55.2995,55.3066,55.2781,55.2924,3600.0
2011-10-14 13:30:00,77.67,77.7,77.64,77.65,6400.0,55.2995,55.3209,55.2781,55.2853,6400.0
2011-10-14 14:00:00,77.65,77.7,77.65,77.67,3800.0,55.2853,55.3209,55.2853,55.2995,3800.0
2011-10-14 14:30:00,77.68,77.69,77.66,77.68,5200.0,55.3066,55.3137,55.2924,55.3066,5200.0
2011-10-14 15:00:00,77.68,77.7,77.67,77.7,4000.0,55.3066,55.3209,55.2995,55.3209,4000.0
2011-10-14 15:30:00,77.69,77.69,77.66,77.67,10700.0,55.3137,55.3137,55.2924,55.2995,10700.0
2011-10-17 09:30:00,77.86,77.86,77.67,77.74,17600.0,55.4348,55.4348,55.2995,55.3493,17600.0
2011-10-17 10:00:00,77.7,77.73,77.66,77.71,6600.0,55.3209,55.3422,55.2924,55.328,6600.0
2011-10-17 10:30:00,77.71,77.72,77.7,77.72,7400.0,55.328,55.3351,55.3209,55.3351,7400.0
2011-10-17 11:00:00,77.7,77.72,77.7,77.71,2700.0,55.3209,55.3351,55.3209,55.328,2700.0
2011-10-17 11:30:00,77.72,77.72,77.7,77.71,8000.0,55.3351,55.3351,55.3209,55.328,8000.0
2011-10-17 12:00:00,77.71,77.73,77.7,77.73,11200.0,55.328,55.3422,55.3209,55.3422,11200.0
2011-10-17 12:30:00,77.72,77.73,77.7,77.73,900.0,55.3351,55.3422,55.3209,55.3422,900.0
2011-10-17 13:00:00,77.74,77.74,77.71,77.73,1500.0,55.3493,55.3493,55.328,55.3422,1500.0
2011-10-17 13:30:00,77.7,77.72,77.7,77.72,2000.0,55.3209,55.3351,55.3209,55.3351,2000.0
2011-10-17 14:00:00,77.72,77.73,77.71,77.71,5000.0,55.3351,55.3422,55.328,55.328,5000.0
2011-10-17 14:30:00,77.7,77.73,77.7,77.73,5400.0,55.3209,55.3422,55.3209,55.3422,5400.0
2011-10-17 15:00:00,77.72,77.72,77.68,77.69,8600.0,55.3351,55.3351,55.3066,55.3137,8600.0
2011-10-17 15:30:00,77.7,77.71,77.68,77.7,8900.0,55.3209,55.328,55.3066,55.3209,8900.0
2011-10-18 09:30:00,77.73,77.75,77.7,77.75,10900.0,55.3422,55.3565,55.3209,55.3565,10900.0
2011-10-18 10:00:00,77.75,77.76,77.73,77.75,10900.0,55.3565,55.3636,55.3422,55.3565,10900.0
2011-10-18 10:30:00,77.75,77.75,77.73,77.74,8400.0,55.3565,55.3565,55.3422,55.3493,8400.0
2011-10-18 11:00:00,77.72,77.76,77.67,77.76,650700.0,55.3351,55.3636,55.2995,55.3636,650700.0
2011-10-18 11:30:00,77.76,77.76,77.73,77.76,5400.0,55.3636,55.3636,55.3422,55.3636,5400.0
2011-10-18 12:00:00,77.72,77.73,77.72,77.73,4300.0,55.3351,55.3422,55.3351,55.3422,4300.0
2011-10-18 12:30:00,77.76,77.76,77.73,77.76,4400.0,55.3636,55.3636,55.3422,55.3636,4400.0
2011-10-18 13:00:00,77.76,77.76,77.73,77.76,3300.0,55.3636,55.3636,55.3422,55.3636,3300.0
2011-10-18 13:30:00,77.76,77.77,77.74,77.77,4400.0,55.3636,55.3707,55.3493,55.3707,4400.0
2011-10-18 14:00:00,77.75,77.77,77.73,77.75,10300.0,55.3565,55.3707,55.3422,55.3565,10300.0
2011-10-18 14:30:00,77.73,77.77,77.7,77.74,51600.0,55.3422,55.3707,55.3209,55.3493,51600.0
2011-10-18 15:00:00,77.74,77.77,77.7,77.73,35500.0,55.3493,55.3707,55.3209,55.3422,35500.0
2011-10-18 15:30:00,77.77,77.77,77.72,77.73,9800.0,55.3707,55.3707,55.3351,55.3422,9800.0
2011-10-19 09:30:00,77.94,77.94,77.76,77.84,19100.0,55.4917,55.4917,55.3636,55.4205,19100.0
2011-10-19 10:00:00,77.83,77.86,77.8,77.8,18400.0,55.4134,55.4348,55.3921,55.3921,18400.0
2011-10-19 10:30:00,77.81,77.83,77.75,77.81,93100.0,55.3992,55.4134,55.3565,55.3992,93100.0
2011-10-19 11:00:00,77.78,77.83,77.74,77.76,7400.0,55.3778,55.4134,55.3493,55.3636,7400.0
2011-10-19 11:30:00,77.75,77.81,77.73,77.8,4200.0,55.3565,55.3992,55.3422,55.3921,4200.0
2011-10-19 12:00:00,77.8,77.81,77.78,77.78,6700.0,55.3921,55.3992,55.3778,55.3778,6700.0
2011-10-19 12:30:00,77.78,77.81,77.77,77.8,10400.0,55.3778,55.3992,55.3707,55.3921,10400.0
2011-10-19 13:00:00,77.77,77.79,77.74,77.74,8300.0,55.3707,55.3849,55.3493,55.3493,8300.0
2011-10-19 13:30:00,77.75,77.77,77.72,77.77,4200.0,55.3565,55.3707,55.3351,55.3707,4200.0
2011-10-19 14:00:00,77.77,77.78,77.75,77.77,3900.0,55.3707,55.3778,55.3565,55.3707,3900.0
2011-10-19 14:30:00,77.77,77.83,77.75,77.79,18600.0,55.3707,55.4134,55.3565,55.3849,18600.0
2011-10-19 15:00:00,77.82,77.82,77.76,77.79,10400.0,55.4063,55.4063,55.3636,55.3849,10400.0
2011-10-19 15:30:00,77.8,77.8,77.68,77.68,18700.0,55.3921,55.3921,55.3066,55.3066,18700.0
2011-10-20 09:30:00,77.8,77.8,77.66,77.71,5300.0,55.3921,55.3921,55.2924,55.328,5300.0
2011-10-20 10:00:00,77.67,77.72,77.67,77.71,6600.0,55.2995,55.3351,55.2995,55.328,6600.0
2011-10-20 10:30:00,77.67,77.7,77.67,77.69,3300.0,55.2995,55.3209,55.2995,55.3137,3300.0
2011-10-20 11:00:00,77.68,77.73,77.68,77.73,15700.0,55.3066,55.3422,55.3066,55.3422,15700.0
2011-10-20 11:30:00,77.72,77.75,77.71,77.75,9800.0,55.3351,55.3565,55.328,55.3565,9800.0
2011-10-20 12:00:00,77.72,77.72,77.67,77.72,3300.0,55.3351,55.3351,55.2995,55.3351,3300.0
2011-10-20 12:30:00,77.71,77.72,77.7,77.72,700.0,55.328,55.3351,55.3209,55.3351,700.0
2011-10-20 13:00:00,77.71,77.72,77.68,77.68,4500.0,55.328,55.3351,55.3066,55.3066,4500.0
2011-10-20 13:30:00,77.7,77.71,77.67,77.69,2700.0,55.3209,55.328,55.2995,55.3137,2700.0
2011-10-20 14:00:00,77.7,77.76,77.69,77.73,7300.0,55.3209,55.3636,55.3137,55.3422,7300.0
2011-10-20 14:30:00,77.73,77.76,77.71,77.72,25900.0,55.3422,55.3636,55.328,55.3351,25900.0
2011-10-20 15:00:00,77.72,77.73,77.71,77.72,6600.0,55.3351,55.3422,55.328,55.3351,6600.0
2011-10-20 15:30:00,77.73,77.75,77.71,77.71,3400.0,55.3422,55.3565,55.328,55.328,3400.0
2011-10-21 09:30:00,77.94,77.94,77.82,77.83,26400.0,55.4917,55.4917,55.4063,55.4134,26400.0
2011-10-21 10:00:00,77.86,77.89,77.83,77.84,1900.0,55.4348,55.4561,55.4134,55.4205,1900.0
2011-10-21 10:30:00,77.81,77.88,77.81,77.88,2200.0,55.3992,55.449,55.3992,55.449,2200.0
2011-10-21 11:00:00,77.85,77.88,77.85,77.85,2800.0,55.4277,55.449,55.4277,55.4277,2800.0
2011-10-21 11:30:00,77.87,77.89,77.86,77.89,13000.0,55.4419,55.4561,55.4348,55.4561,13000.0
2011-10-21 12:00:00,77.88,77.89,77.82,77.87,54700.0,55.449,55.4561,55.4063,55.4419,54700.0
2011-10-21 12:30:00,77.87,77.88,77.86,77.88,3300.0,55.4419,55.449,55.4348,55.449,3300.0
2011-10-21 13:00:00,77.84,77.89,77.84,77.84,11500.0,55.4205,55.4561,55.4205,55.4205,11500.0
2011-10-21 13:30:00,77.84,77.85,77.84,77.84,2300.0,55.4205,55.4277,55.4205,55.4205,2300.0
2011-10-21 14:00:00,77.85,77.87,77.85,77.87,1300.0,55.4277,55.4419,55.4277,55.4419,1300.0
2011-10-21 14:30:00,77.87,77.88,77.84,77.84,15100.0,55.4419,55.449,55.4205,55.4205,15100.0
2011-10-21 15:00:00,77.83,77.87,77.83,77.86,19900.0,55.4134,55.4419,55.4134,55.4348,19900.0
2011-10-21 15:30:00,77.87,77.89,77.84,77.87,32900.0,55.4419,55.4561,55.4205,55.4419,32900.0
2011-10-24 09:30:00,78.06,78.06,77.85,77.87,76000.0,55.5772,55.5772,55.4277,55.4419,76000.0
2011-10-24 10:00:00,77.87,77.89,77.87,77.88,35300.0,55.4419,55.4561,55.4419,55.449,35300.0
2011-10-24 10:30:00,77.88,77.88,77.85,77.87,8300.0,55.449,55.449,55.4277,55.4419,8300.0
2011-10-24 11:00:00,77.87,77.88,77.87,77.88,2700.0,55.4419,55.449,55.4419,55.449,2700.0
2011-10-24 11:30:00,77.87,77.91,77.85,77.85,20900.0,55.4419,55.4704,55.4277,55.4277,20900.0
2011-10-24 12:00:00,77.86,77.87,77.82,77.86,36400.0,55.4348,55.4419,55.4063,55.4348,36400.0
2011-10-24 12:30:00,77.86,77.87,77.83,77.85,8400.0,55.4348,55.4419,55.4134,55.4277,8400.0
2011-10-24 13:00:00,77.85,77.87,77.85,77.86,2700.0,55.4277,55.4419,55.4277,55.4348,2700.0
2011-10-24 13:30:00,77.85,77.86,77.81,77.86,27200.0,55.4277,55.4348,55.3992,55.4348,27200.0
2011-10-24 14:00:00,77.85,77.86,77.83,77.84,4200.0,55.4277,55.4348,55.4134,55.4205,4200.0
2011-10-24 14:30:00,77.83,77.84,77.81,77.83,17000.0,55.4134,55.4205,55.3992,55.4134,17000.0
2011-10-24 15:00:00,77.81,77.84,77.78,77.78,21500.0,55.3992,55.4205,55.3778,55.3778,21500.0
2011-10-24 15:30:00,77.8,77.82,77.76,77.76,26800.0,55.3921,55.4063,55.3636,55.3636,26800.0
2011-10-25 09:30:00,77.77,77.86,77.77,77.84,22900.0,55.3707,55.4348,55.3707,55.4205,22900.0
2011-10-25 10:00:00,77.85,77.88,77.82,77.83,10700.0,55.4277,55.449,55.4063,55.4134,10700.0
2011-10-25 10:30:00,77.86,77.87,77.82,77.87,4000.0,55.4348,55.4419,55.4063,55.4419,4000.0
2011-10-25 11:00:00,77.87,77.9,77.82,77.83,28000.0,55.4419,55.4633,55.4063,55.4134,28000.0
2011-10-25 11:30:00,77.84,77.87,77.82,77.85,2400.0,55.4205,55.4419,55.4063,55.4277,2400.0
2011-10-25 12:00:00,77.86,77.9,77.84,77.89,3800.0,55.4348,55.4633,55.4205,55.4561,3800.0
2011-10-25 12:30:00,77.84,77.9,77.83,77.83,5900.0,55.4205,55.4633,55.4134,55.4134,5900.0
2011-10-25 13:00:00,77.86,77.88,77.83,77.84,4800.0,55.4348,55.449,55.4134,55.4205,4800.0
2011-10-25 13:30:00,77.84,77.88,77.83,77.86,2200.0,55.4205,55.449,55.4134,55.4348,2200.0
2011-10-25 14:00:00,77.88,77.91,77.86,77.88,10500.0,55.449,55.4704,55.4348,55.449,10500.0
2011-10-25 14:30:00,77.87,77.92,77.87,77.91,7800.0,55.4419,55.4775,55.4419,55.4704,7800.0
2011-10-25 15:00:00,77.91,77.94,77.9,77.92,14100.0,55.4704,55.4917,55.4633,55.4775,14100.0
2011-10-25 15:30:00,77.91,77.96,77.9,77.96,12400.0,55.4704,55.506,55.4633,55.506,12400.0
2011-10-26 09:30:00,78.02,78.02,77.93,77.93,8200.0,55.5487,55.5487,55.4846,55.4846,8200.0
2011-10-26 10:00:00,77.95,77.95,77.93,77.94,1400.0,55.4989,55.4989,55.4846,55.4917,1400.0
2011-10-26 10:30:00,77.95,77.95,77.91,77.94,10300.0,55.4989,55.4989,55.4704,55.4917,10300.0
2011-10-26 11:00:00,77.92,77.97,77.91,77.95,11200.0,55.4775,55.5131,55.4704,55.4989,11200.0
2011-10-26 11:30:00,77.91,77.95,77.91,77.93,6100.0,55.4704,55.4989,55.4704,55.4846,6100.0
2011-10-26 12:00:00,77.92,77.95,77.92,77.95,7200.0,55.4775,55.4989,55.4775,55.4989,7200.0
2011-10-26 12:30:00,77.95,77.98,77.93,77.98,9200.0,55.4989,55.5202,55.4846,55.5202,9200.0
2011-10-26 13:00:00,77.98,78.0,77.95,77.99,20500.0,55.5202,55.5345,55.4989,55.5273,20500.0
2011-10-26 13:30:00,77.99,77.99,77.95,77.97,10500.0,55.5273,55.5273,55.4989,55.5131,10500.0
2011-10-26 14:00:00,77.97,77.98,77.95,77.95,10500.0,55.5131,55.5202,55.4989,55.4989,10500.0
2011-10-26 14:30:00,77.95,77.98,77.91,77.95,20200.0,55.4989,55.5202,55.4704,55.4989,20200.0
2011-10-26 15:00:00,77.97,77.98,77.93,77.98,45800.0,55.5131,55.5202,55.4846,55.5202,45800.0
2011-10-26 15:30:00,77.98,78.0,77.96,77.99,37700.0,55.5202,55.5345,55.506,55.5273,37700.0
2011-10-27 09:30:00,78.1,78.2,77.99,78.19,18600.0,55.6057,55.6769,55.5273,55.6697,18600.0
2011-10-27 10:00:00,78.14,78.23,78.14,78.15,4900.0,55.6341,55.6982,55.6341,55.6413,4900.0
2011-10-27 10:30:00,78.12,78.26,78.12,78.14,23000.0,55.6199,55.7196,55.6199,55.6341,23000.0
2011-10-27 11:00:00,78.14,78.2,78.1,78.16,9100.0,55.6341,55.6769,55.6057,55.6484,9100.0
2011-10-27 11:30:00,78.15,78.18,78.13,78.18,3000.0,55.6413,55.6626,55.627,55.6626,3000.0
2011-10-27 12:00:00,78.17,78.22,78.16,78.18,7800.0,55.6555,55.6911,55.6484,55.6626,7800.0
2011-10-27 12:30:00,78.18,78.21,78.18,78.18,8700.0,55.6626,55.684,55.6626,55.6626,8700.0
2011-10-27 13:00:00,78.18,78.18,78.12,78.16,11800.0,55.6626,55.6626,55.6199,55.6484,11800.0
2011-10-27 13:30:00,78.13,78.18,78.12,78.12,8000.0,55.627,55.6626,55.6199,55.6199,8000.0
2011-10-27 14:00:00,78.13,78.15,78.1,78.1,11700.0,55.627,55.6413,55.6057,55.6057,11700.0
2011-10-27 14:30:00,78.11,78.16,78.1,78.11,8900.0,55.6128,55.6484,55.6057,55.6128,8900.0
2011-10-27 15:00:00,78.15,78.15,78.1,78.12,10000.0,55.6413,55.6413,55.6057,55.6199,10000.0
2011-10-27 15:30:00,78.11,78.11,77.94,78.0,42100.0,55.6128,55.6128,55.4917,55.5345,42100.0
2011-10-28 09:30:00,77.97,78.05,77.97,78.03,8200.0,55.5131,55.5701,55.5131,55.5558,8200.0
2011-10-28 10:00:00,78.05,78.09,78.0,78.04,4800.0,55.5701,55.5985,55.5345,55.5629,4800.0
2011-10-28 10:30:00,78.05,78.09,77.98,77.98,16000.0,55.5701,55.5985,55.5202,55.5202,16000.0
2011-10-28 11:00:00,78.02,78.02,77.97,77.98,8000.0,55.5487,55.5487,55.5131,55.5202,8000.0
2011-10-28 11:30:00,78.02,78.05,78.01,78.05,4400.0,55.5487,55.5701,55.5416,55.5701,4400.0
2011-10-28 12:00:00,78.03,78.05,78.0,78.05,8100.0,55.5558,55.5701,55.5345,55.5701,8100.0
2011-10-28 12:30:00,78.05,78.05,78.01,78.02,900.0,55.5701,55.5701,55.5416,55.5487,900.0
2011-10-28 13:00:00,78.03,78.03,77.97,78.02,14200.0,55.5558,55.5558,55.5131,55.5487,14200.0
2011-10-28 13:30:00,78.01,78.05,77.98,78.01,7700.0,55.5416,55.5701,55.5202,55.5416,7700.0
2011-10-28 14:00:00,77.98,78.05,77.98,78.05,8400.0,55.5202,55.5701,55.5202,55.5701,8400.0
2011-10-28 14:30:00,78.04,78.05,78.03,78.05,23700.0,55.5629,55.5701,55.5558,55.5701,23700.0
2011-10-28 15:00:00,78.05,78.05,78.03,78.04,5100.0,55.5701,55.5701,55.5558,55.5629,5100.0
2011-10-28 15:30:00,78.05,78.15,78.04,78.1,13300.0,55.5701,55.6413,55.5629,55.6057,13300.0
2011-10-31 09:30:00,78.15,78.15,78.05,78.09,12300.0,55.7503,55.7503,55.679,55.7075,12300.0
2011-10-31 10:00:00,78.06,78.13,78.04,78.05,4100.0,55.6861,55.736,55.6718,55.679,4100.0
2011-10-31 10:30:00,78.05,78.05,78.02,78.02,2900.0,55.679,55.679,55.6576,55.6576,2900.0
2011-10-31 11:00:00,78.05,78.08,78.01,78.02,27300.0,55.679,55.7004,55.6504,55.6576,27300.0
2011-10-31 11:30:00,78.08,78.08,78.02,78.03,10000.0,55.7004,55.7004,55.6576,55.6647,10000.0
2011-10-31 12:00:00,78.04,78.08,78.03,78.07,2600.0,55.6718,55.7004,55.6647,55.6932,2600.0
2011-10-31 12:30:00,78.1,78.11,78.06,78.11,17800.0,55.7146,55.7218,55.6861,55.7218,17800.0
2011-10-31 13:00:00,78.1,78.11,78.06,78.1,7000.0,55.7146,55.7218,55.6861,55.7146,7000.0
2011-10-31 13:30:00,78.11,78.11,78.06,78.06,8900.0,55.7218,55.7218,55.6861,55.6861,8900.0
2011-10-31 14:00:00,78.04,78.07,77.99,78.0,34800.0,55.6718,55.6932,55.6361,55.6433,34800.0
2011-10-31 14:30:00,78.03,78.06,77.99,78.06,19900.0,55.6647,55.6861,55.6361,55.6861,19900.0
2011-10-31 15:00:00,78.06,78.11,78.03,78.1,29700.0,55.6861,55.7218,55.6647,55.7146,29700.0
2011-10-31 15:30:00,78.09,78.12,78.08,78.08,5700.0,55.7075,55.7289,55.7004,55.7004,5700.0
2011-11-01 09:30:00,78.19,78.19,78.03,78.04,13900.0,55.7788,55.7788,55.6647,55.6718,13900.0
2011-11-01 10:00:00,78.07,78.07,78.05,78.05,6400.0,55.6932,55.6932,55.679,55.679,6400.0
2011-11-01 10:30:00,78.05,78.11,78.03,78.06,11000.0,55.679,55.7218,55.6647,55.6861,11000.0
2011-11-01 11:00:00,78.06,78.11,78.06,78.1,2600.0,55.6861,55.7218,55.6861,55.7146,2600.0
2011-11-01 11:30:00,78.1,78.15,78.09,78.09,2000.0,55.7146,55.7503,55.7075,55.7075,2000.0
2011-11-01 12:00:00,78.14,78.14,78.11,78.13,1600.0,55.7432,55.7432,55.7218,55.736,1600.0
2011-11-01 12:30:00,78.12,78.12,78.06,78.07,14500.0,55.7289,55.7289,55.6861,55.6932,14500.0
2011-11-01 13:00:00,78.06,78.08,78.05,78.05,6700.0,55.6861,55.7004,55.679,55.679,6700.0
2011-11-01 13:30:00,78.05,78.07,78.02,78.06,4800.0,55.679,55.6932,55.6576,55.6861,4800.0
2011-11-01 14:00:00,78.04,78.07,78.0,78.01,59700.0,55.6718,55.6932,55.6433,55.6504,59700.0
2011-11-01 14:30:00,78.05,78.07,78.02,78.06,8700.0,55.679,55.6932,55.6576,55.6861,8700.0
2011-11-01 15:00:00,78.06,78.07,78.05,78.07,8000.0,55.6861,55.6932,55.679,55.6932,8000.0
2011-11-01 15:30:00,78.05,78.14,78.01,78.14,17800.0,55.679,55.7432,55.6504,55.7432,17800.0
2011-11-02 09:30:00,78.14,78.18,78.11,78.18,4700.0,55.7432,55.7717,55.7218,55.7717,4700.0
2011-11-02 10:00:00,78.18,78.2,78.1,78.14,9000.0,55.7717,55.786,55.7146,55.7432,9000.0
2011-11-02 10:30:00,78.15,78.18,78.1,78.18,10100.0,55.7503,55.7717,55.7146,55.7717,10100.0
2011-11-02 11:00:00,78.16,78.2,78.16,78.2,4900.0,55.7574,55.786,55.7574,55.786,4900.0
2011-11-02 11:30:00,78.18,78.2,78.17,78.2,6400.0,55.7717,55.786,55.7646,55.786,6400.0
2011-11-02 12:00:00,78.17,78.17,78.08,78.1,42000.0,55.7646,55.7646,55.7004,55.7146,42000.0
2011-11-02 12:30:00,78.09,78.1,78.04,78.07,17900.0,55.7075,55.7146,55.6718,55.6932,17900.0
2011-11-02 13:00:00,78.06,78.13,78.06,78.13,4400.0,55.6861,55.736,55.6861,55.736,4400.0
2011-11-02 13:30:00,78.13,78.16,78.1,78.12,13500.0,55.736,55.7574,55.7146,55.7289,13500.0
2011-11-02 14:00:00,78.12,78.15,78.11,78.15,19700.0,55.7289,55.7503,55.7218,55.7503,19700.0
2011-11-02 14:30:00,78.13,78.16,78.12,78.15,6700.0,55.736,55.7574,55.7289,55.7503,6700.0
2011-11-02 15:00:00,78.14,78.14,78.1,78.12,9000.0,55.7432,55.7432,55.7146,55.7289,9000.0
2011-11-02 15:30:00,78.12,78.15,78.08,78.11,16000.0,55.7289,55.7503,55.7004,55.7218,16000.0
2011-11-03 09:30:00,78.19,78.19,78.1,78.19,7200.0,55.7788,55.7788,55.7146,55.7788,7200.0
2011-11-03 10:00:00,78.19,78.19,78.11,78.14,5800.0,55.7788,55.7788,55.7218,55.7432,5800.0
2011-11-03 10:30:00,78.13,78.14,78.07,78.14,9100.0,55.736,55.7432,55.6932,55.7432,9100.0
2011-11-03 11:00:00,78.15,78.15,78.07,78.07,14200.0,55.7503,55.7503,55.6932,55.6932,14200.0
2011-11-03 11:30:00,78.13,78.15,78.1,78.12,3500.0,55.736,55.7503,55.7146,55.7289,3500.0
2011-11-03 12:00:00,78.12,78.15,78.12,78.12,900.0,55.7289,55.7503,55.7289,55.7289,900.0
2011-11-03 12:30:00,78.12,78.15,78.11,78.13,2800.0,55.7289,55.7503,55.7218,55.736,2800.0
2011-11-03 13:00:00,78.15,78.16,78.13,78.13,8400.0,55.7503,55.7574,55.736,55.736,8400.0
2011-11-03 13:30:00,78.16,78.17,78.09,78.15,41100.0,55.7574,55.7646,55.7075,55.7503,41100.0
2011-11-03 14:00:00,78.14,78.17,78.12,78.14,8700.0,55.7432,55.7646,55.7289,55.7432,8700.0
2011-11-03 14:30:00,78.14,78.17,78.14,78.17,12600.0,55.7432,55.7646,55.7432,55.7646,12600.0
2011-11-03 15:00:00,78.16,78.17,78.14,78.15,9500.0,55.7574,55.7646,55.7432,55.7503,9500.0
2011-11-03 15:30:00,78.13,78.17,78.13,78.16,23700.0,55.736,55.7646,55.736,55.7574,23700.0
2011-11-04 09:30:00,78.2,78.2,78.15,78.18,36600.0,55.786,55.786,55.7503,55.7717,36600.0
2011-11-04 10:00:00,78.16,78.2,78.13,78.19,19300.0,55.7574,55.786,55.736,55.7788,19300.0
2011-11-04 10:30:00,78.19,78.19,78.07,78.07,17100.0,55.7788,55.7788,55.6932,55.6932,17100.0
2011-11-04 11:00:00,78.07,78.14,78.03,78.14,28500.0,55.6932,55.7432,55.6647,55.7432,28500.0
2011-11-04 11:30:00,78.09,78.15,78.08,78.14,10400.0,55.7075,55.7503,55.7004,55.7432,10400.0
2011-11-04 12:00:00,78.15,78.15,78.1,78.13,3800.0,55.7503,55.7503,55.7146,55.736,3800.0
2011-11-04 12:30:00,78.13,78.16,78.1,78.16,17300.0,55.736,55.7574,55.7146,55.7574,17300.0
2011-11-04 13:00:00,78.16,78.18,78.14,78.17,12100.0,55.7574,55.7717,55.7432,55.7646,12100.0
2011-11-04 13:30:00,78.17,78.18,78.15,78.18,11300.0,55.7646,55.7717,55.7503,55.7717,11300.0
2011-11-04 14:00:00,78.18,78.19,78.17,78.19,16300.0,55.7717,55.7788,55.7646,55.7788,16300.0
2011-11-04 14:30:00,78.18,78.19,78.15,78.18,38500.0,55.7717,55.7788,55.7503,55.7717,38500.0
2011-11-04 15:00:00,78.18,78.21,78.18,78.21,14500.0,55.7717,55.7931,55.7717,55.7931,14500.0
2011-11-04 15:30:00,78.21,78.21,78.18,78.2,49200.0,55.7931,55.7931,55.7717,55.786,49200.0
2011-11-07 09:30:00,78.25,78.25,78.19,78.19,9300.0,55.8216,55.8216,55.7788,55.7788,9300.0
2011-11-07 10:00:00,78.2,78.21,78.15,78.2,25700.0,55.786,55.7931,55.7503,55.786,25700.0
2011-11-07 10:30:00,78.18,78.22,78.18,78.22,4800.0,55.7717,55.8002,55.7717,55.8002,4800.0
2011-11-07 11:00:00,78.2,78.22,78.2,78.22,2600.0,55.786,55.8002,55.786,55.8002,2600.0
2011-11-07 11:30:00,78.22,78.24,78.2,78.23,3700.0,55.8002,55.8145,55.786,55.8074,3700.0
2011-11-07 12:00:00,78.24,78.25,78.22,78.25,4100.0,55.8145,55.8216,55.8002,55.8216,4100.0
2011-11-07 12:30:00,78.25,78.27,78.23,78.24,9900.0,55.8216,55.8359,55.8074,55.8145,9900.0
2011-11-07 13:00:00,78.24,78.25,78.21,78.24,2600.0,55.8145,55.8216,55.7931,55.8145,2600.0
2011-11-07 13:30:00,78.24,78.27,78.21,78.23,13900.0,55.8145,55.8359,55.7931,55.8074,13900.0
2011-11-07 14:00:00,78.22,78.24,78.22,78.24,600.0,55.8002,55.8145,55.8002,55.8145,600.0
2011-11-07 14:30:00,78.22,78.26,78.2,78.22,11200.0,55.8002,55.8288,55.786,55.8002,11200.0
2011-11-07 15:00:00,78.23,78.25,78.2,78.24,17300.0,55.8074,55.8216,55.786,55.8145,17300.0
2011-11-07 15:30:00,78.23,78.25,78.2,78.24,12600.0,55.8074,55.8216,55.786,55.8145,12600.0
2011-11-08 09:30:00,78.26,78.27,78.24,78.25,8900.0,55.8288,55.8359,55.8145,55.8216,8900.0
2011-11-08 10:00:00,78.25,78.27,78.24,78.27,9400.0,55.8216,55.8359,55.8145,55.8359,9400.0
2011-11-08 10:30:00,78.28,78.29,78.25,78.25,12500.0,55.843,55.8502,55.8216,55.8216,12500.0
2011-11-08 11:00:00,78.25,78.29,78.23,78.28,9700.0,55.8216,55.8502,55.8074,55.843,9700.0
2011-11-08 11:30:00,78.28,78.3,78.27,78.28,17300.0,55.843,55.8573,55.8359,55.843,17300.0
2011-11-08 12:00:00,78.3,78.3,78.23,78.27,4700.0,55.8573,55.8573,55.8074,55.8359,4700.0
2011-11-08 12:30:00,78.25,78.29,78.25,78.28,2000.0,55.8216,55.8502,55.8216,55.843,2000.0
2011-11-08 13:00:00,78.27,78.28,78.23,78.24,6400.0,55.8359,55.843,55.8074,55.8145,6400.0
2011-11-08 13:30:00,78.24,78.25,78.21,78.22,5500.0,55.8145,55.8216,55.7931,55.8002,5500.0
2011-11-08 14:00:00,78.23,78.25,78.21,78.21,4500.0,55.8074,55.8216,55.7931,55.7931,4500.0
2011-11-08 14:30:00,78.22,78.24,78.17,78.2,11800.0,55.8002,55.8145,55.7646,55.786,11800.0
2011-11-08 15:00:00,78.2,78.21,78.18,78.21,4400.0,55.786,55.7931,55.7717,55.7931,4400.0
2011-11-08 15:30:00,78.19,78.21,78.18,78.21,19700.0,55.7788,55.7931,55.7717,55.7931,19700.0
2011-11-09 09:30:00,78.24,78.24,78.15,78.15,14600.0,55.8145,55.8145,55.7503,55.7503,14600.0
2011-11-09 10:00:00,78.18,78.18,78.15,78.16,12000.0,55.7717,55.7717,55.7503,55.7574,12000.0
2011-11-09 10:30:00,78.16,78.16,78.12,78.16,6400.0,55.7574,55.7574,55.7289,55.7574,6400.0
2011-11-09 11:00:00,78.15,78.15,78.12,78.12,7100.0,55.7503,55.7503,55.7289,55.7289,7100.0
2011-11-09 11:30:00,78.14,78.15,78.13,78.15,7100.0,55.7432,55.7503,55.736,55.7503,7100.0
2011-11-09 12:00:00,78.15,78.19,78.13,78.19,7100.0,55.7503,55.7788,55.736,55.7788,7100.0
2011-11-09 12:30:00,78.19,78.22,78.18,78.22,14500.0,55.7788,55.8002,55.7717,55.8002,14500.0
2011-11-09 13:00:00,78.2,78.3,78.2,78.26,40100.0,55.786,55.8573,55.786,55.8288,40100.0
2011-11-09 13:30:00,78.29,78.31,78.24,78.3,37400.0,55.8502,55.8644,55.8145,55.8573,37400.0
2011-11-09 14:00:00,78.3,78.33,78.26,78.32,14300.0,55.8573,55.8787,55.8288,55.8716,14300.0
2011-11-09 14:30:00,78.32,78.33,78.3,78.31,10200.0,55.8716,55.8787,55.8573,55.8644,10200.0
2011-11-09 15:00:00,78.3,78.32,78.29,78.3,18400.0,55.8573,55.8716,55.8502,55.8573,18400.0
2011-11-09 15:30:00,78.29,78.31,78.26,78.27,16700.0,55.8502,55.8644,55.8288,55.8359,16700.0
2011-11-10 09:30:00,78.34,78.34,78.28,78.28,14400.0,55.8858,55.8858,55.843,55.843,14400.0
2011-11-10 10:00:00,78.3,78.31,78.27,78.3,3200.0,55.8573,55.8644,55.8359,55.8573,3200.0
2011-11-10 10:30:00,78.29,78.33,78.28,78.31,11900.0,55.8502,55.8787,55.843,55.8644,11900.0
2011-11-10 11:00:00,78.32,78.32,78.28,78.3,6200.0,55.8716,55.8716,55.843,55.8573,6200.0
2011-11-10 11:30:00,78.28,78.31,78.28,78.28,21100.0,55.843,55.8644,55.843,55.843,21100.0
2011-11-10 12:00:00,78.3,78.3,78.27,78.28,21300.0,55.8573,55.8573,55.8359,55.843,21300.0
2011-11-10 12:30:00,78.3,78.31,78.28,78.28,14200.0,55.8573,55.8644,55.843,55.843,14200.0
2011-11-10 13:00:00,78.28,78.29,78.25,78.28,11100.0,55.843,55.8502,55.8216,55.843,11100.0
2011-11-10 13:30:00,78.27,78.3,78.25,78.28,7100.0,55.8359,55.8573,55.8216,55.843,7100.0
2011-11-10 14:00:00,78.29,78.32,78.27,78.32,52600.0,55.8502,55.8716,55.8359,55.8716,52600.0
2011-11-10 14:30:00,78.32,78.32,78.28,78.31,29700.0,55.8716,55.8716,55.843,55.8644,29700.0
2011-11-10 15:00:00,78.32,78.33,78.29,78.33,39600.0,55.8716,55.8787,55.8502,55.8787,39600.0
2011-11-10 15:30:00,78.33,78.34,78.28,78.3,42100.0,55.8787,55.8858,55.843,55.8573,42100.0
2011-11-11 09:30:00,78.25,78.27,78.11,78.21,15500.0,55.8216,55.8359,55.7218,55.7931,15500.0
2011-11-11 10:00:00,78.22,78.22,78.18,78.21,3000.0,55.8002,55.8002,55.7717,55.7931,3000.0
2011-11-11 10:30:00,78.18,78.22,78.18,78.22,3300.0,55.7717,55.8002,55.7717,55.8002,3300.0
2011-11-11 11:00:00,78.19,78.27,78.19,78.27,26100.0,55.7788,55.8359,55.7788,55.8359,26100.0
2011-11-11 11:30:00,78.26,78.27,78.22,78.27,7300.0,55.8288,55.8359,55.8002,55.8359,7300.0
2011-11-11 12:00:00,78.22,78.27,78.22,78.22,5800.0,55.8002,55.8359,55.8002,55.8002,5800.0
2011-11-11 12:30:00,78.22,78.26,78.22,78.24,4400.0,55.8002,55.8288,55.8002,55.8145,4400.0
2011-11-11 13:00:00,78.22,78.26,78.21,78.24,1500.0,55.8002,55.8288,55.7931,55.8145,1500.0
2011-11-11 13:30:00,78.21,78.21,78.15,78.19,31700.0,55.7931,55.7931,55.7503,55.7788,31700.0
2011-11-11 14:00:00,78.16,78.21,78.15,78.17,30600.0,55.7574,55.7931,55.7503,55.7646,30600.0
2011-11-11 14:30:00,78.17,78.2,78.17,78.18,9600.0,55.7646,55.786,55.7646,55.7717,9600.0
2011-11-11 15:00:00,78.19,78.2,78.17,78.2,6200.0,55.7788,55.786,55.7646,55.786,6200.0
2011-11-11 15:30:00,78.18,78.26,78.18,78.22,26500.0,55.7717,55.8288,55.7717,55.8002,26500.0
2011-11-14 09:30:00,78.25,78.25,78.21,78.22,10400.0,55.8216,55.8216,55.7931,55.8002,10400.0
2011-11-14 10:00:00,78.21,78.23,78.19,78.21,6600.0,55.7931,55.8074,55.7788,55.7931,6600.0
2011-11-14 10:30:00,78.2,78.22,78.18,78.18,7300.0,55.786,55.8002,55.7717,55.7717,7300.0
2011-11-14 11:00:00,78.22,78.24,78.2,78.2,10300.0,55.8002,55.8145,55.786,55.786,10300.0
2011-11-14 11:30:00,78.23,78.25,78.2,78.24,13400.0,55.8074,55.8216,55.786,55.8145,13400.0
2011-11-14 12:00:00,78.25,78.27,78.22,78.27,8400.0,55.8216,55.8359,55.8002,55.8359,8400.0
2011-11-14 12:30:00,78.27,78.27,78.22,78.22,21400.0,55.8359,55.8359,55.8002,55.8002,21400.0
2011-11-14 13:00:00,78.22,78.26,78.2,78.24,57300.0,55.8002,55.8288,55.786,55.8145,57300.0
2011-11-14 13:30:00,78.22,78.24,78.21,78.22,8100.0,55.8002,55.8145,55.7931,55.8002,8100.0
2011-11-14 14:00:00,78.22,78.22,78.21,78.21,9000.0,55.8002,55.8002,55.7931,55.7931,9000.0
2011-11-14 14:30:00,78.22,78.23,78.2,78.2,11000.0,55.8002,55.8074,55.786,55.786,11000.0
2011-11-14 15:00:00,78.23,78.23,78.17,78.21,21700.0,55.8074,55.8074,55.7646,55.7931,21700.0
2011-11-14 15:30:00,78.18,78.22,78.14,78.14,19200.0,55.7717,55.8002,55.7432,55.7432,19200.0
2011-11-15 09:30:00,78.15,78.15,78.05,78.1,13800.0,55.7503,55.7503,55.679,55.7146,13800.0
2011-11-15 10:00:00,78.11,78.11,78.04,78.07,21300.0,55.7218,55.7218,55.6718,55.6932,21300.0
2011-11-15 10:30:00,78.08,78.08,78.04,78.04,5300.0,55.7004,55.7004,55.6718,55.6718,5300.0
2011-11-15 11:00:00,78.03,78.08,78.03,78.05,3700.0,55.6647,55.7004,55.6647,55.679,3700.0
2011-11-15 11:30:00,78.04,78.07,78.03,78.07,6300.0,55.6718,55.6932,55.6647,55.6932,6300.0
2011-11-15 12:00:00,78.05,78.06,78.04,78.05,2400.0,55.679,55.6861,55.6718,55.679,2400.0
2011-11-15 12:30:00,78.05,78.1,78.04,78.04,8200.0,55.679,55.7146,55.6718,55.6718,8200.0
2011-11-15 13:00:00,78.09,78.1,78.06,78.09,10100.0,55.7075,55.7146,55.6861,55.7075,10100.0
2011-11-15 13:30:00,78.09,78.11,78.07,78.07,5300.0,55.7075,55.7218,55.6932,55.6932,5300.0
2011-11-15 14:00:00,78.07,78.11,78.04,78.09,14400.0,55.6932,55.7218,55.6718,55.7075,14400.0
2011-11-15 14:30:00,78.09,78.1,78.05,78.08,7200.0,55.7075,55.7146,55.679,55.7004,7200.0
2011-11-15 15:00:00,78.08,78.14,78.07,78.13,154700.0,55.7004,55.7432,55.6932,55.736,154700.0
2011-11-15 15:30:00,78.13,78.14,78.11,78.14,23000.0,55.736,55.7432,55.7218,55.7432,23000.0
2011-11-16 09:30:00,78.21,78.21,78.13,78.16,7100.0,55.7931,55.7931,55.736,55.7574,7100.0
2011-11-16 10:00:00,78.16,78.18,78.15,78.17,4700.0,55.7574,55.7717,55.7503,55.7646,4700.0
2011-11-16 10:30:00,78.14,78.19,78.12,78.16,9700.0,55.7432,55.7788,55.7289,55.7574,9700.0
2011-11-16 11:00:00,78.17,78.19,78.12,78.17,10900.0,55.7646,55.7788,55.7289,55.7646,10900.0
2011-11-16 11:30:00,78.17,78.19,78.14,78.14,1800.0,55.7646,55.7788,55.7432,55.7432,1800.0
2011-11-16 12:00:00,78.15,78.19,78.14,78.18,8900.0,55.7503,55.7788,55.7432,55.7717,8900.0
2011-11-16 12:30:00,78.17,78.17,78.16,78.17,2200.0,55.7646,55.7646,55.7574,55.7646,2200.0
2011-11-16 13:00:00,78.17,78.19,78.12,78.17,46500.0,55.7646,55.7788,55.7289,55.7646,46500.0
2011-11-16 13:30:00,78.16,78.17,78.14,78.16,600.0,55.7574,55.7646,55.7432,55.7574,600.0
2011-11-16 14:00:00,78.16,78.16,78.11,78.12,28700.0,55.7574,55.7574,55.7218,55.7289,28700.0
2011-11-16 14:30:00,78.12,78.12,78.07,78.11,50500.0,55.7289,55.7289,55.6932,55.7218,50500.0
2011-11-16 15:00:00,78.08,78.12,78.08,78.1,7500.0,55.7004,55.7289,55.7004,55.7146,7500.0
2011-11-16 15:30:00,78.11,78.18,78.09,78.18,8000.0,55.7218,55.7717,55.7075,55.7717,8000.0
2011-11-17 09:30:00,78.01,78.02,77.97,77.98,30400.0,55.6504,55.6576,55.6219,55.629,30400.0
2011-11-17 10:00:00,77.98,78.03,77.98,77.98,47200.0,55.629,55.6647,55.629,55.629,47200.0
2011-11-17 10:30:00,78.03,78.03,77.98,77.98,3100.0,55.6647,55.6647,55.629,55.629,3100.0
2011-11-17 11:00:00,78.03,78.03,77.99,77.99,5600.0,55.6647,55.6647,55.6361,55.6361,5600.0
2011-11-17 11:30:00,77.99,78.02,77.99,78.01,5000.0,55.6361,55.6576,55.6361,55.6504,5000.0
2011-11-17 12:00:00,78.02,78.03,78.0,78.02,10600.0,55.6576,55.6647,55.6433,55.6576,10600.0
2011-11-17 12:30:00,78.04,78.04,77.97,78.0,21100.0,55.6718,55.6718,55.6219,55.6433,21100.0
2011-11-17 13:00:00,78.01,78.05,78.0,78.01,22100.0,55.6504,55.679,55.6433,55.6504,22100.0
2011-11-17 13:30:00,78.01,78.06,78.0,78.01,7400.0,55.6504,55.6861,55.6433,55.6504,7400.0
2011-11-17 14:00:00,78.04,78.04,78.0,78.03,59400.0,55.6718,55.6718,55.6433,55.6647,59400.0
2011-11-17 14:30:00,78.03,78.03,77.98,78.0,11800.0,55.6647,55.6647,55.629,55.6433,11800.0
2011-11-17 15:00:00,77.99,78.0,77.99,78.0,900.0,55.6361,55.6433,55.6361,55.6433,900.0
2011-11-17 15:30:00,78.0,78.01,77.96,77.99,23700.0,55.6433,55.6504,55.6147,55.6361,23700.0
2011-11-18 09:30:00,77.86,77.98,77.86,77.98,6300.0,55.5434,55.629,55.5434,55.629,6300.0
2011-11-18 10:00:00,77.97,78.0,77.96,77.96,3700.0,55.6219,55.6433,55.6147,55.6147,3700.0
2011-11-18 10:30:00,77.98,77.98,77.96,77.96,3700.0,55.629,55.629,55.6147,55.6147,3700.0
2011-11-18 11:00:00,77.97,78.0,77.95,77.96,12300.0,55.6219,55.6433,55.6076,55.6147,12300.0
2011-11-18 11:30:00,77.95,77.97,77.95,77.95,7400.0,55.6076,55.6219,55.6076,55.6076,7400.0
2011-11-18 12:00:00,77.94,77.95,77.91,77.94,5800.0,55.6005,55.6076,55.5791,55.6005,5800.0
2011-11-18 12:30:00,77.92,77.94,77.88,77.88,6900.0,55.5862,55.6005,55.5577,55.5577,6900.0
2011-11-18 13:00:00,77.88,77.92,77.87,77.88,10900.0,55.5577,55.5862,55.5505,55.5577,10900.0
2011-11-18 13:30:00,77.86,77.87,77.84,77.84,11400.0,55.5434,55.5505,55.5291,55.5291,11400.0
2011-11-18 14:00:00,77.86,77.89,77.84,77.88,15100.0,55.5434,55.5648,55.5291,55.5577,15100.0
2011-11-18 14:30:00,77.86,77.88,77.84,77.84,4800.0,55.5434,55.5577,55.5291,55.5291,4800.0
2011-11-18 15:00:00,77.82,77.83,77.8,77.81,14400.0,55.5149,55.522,55.5006,55.5077,14400.0
2011-11-18 15:30:00,77.82,77.87,77.8,77.82,7800.0,55.5149,55.5505,55.5006,55.5149,7800.0
2011-11-21 09:30:00,77.81,77.81,77.74,77.75,20400.0,55.5077,55.5077,55.4578,55.4649,20400.0
2011-11-21 10:00:00,77.75,77.76,77.74,77.76,11100.0,55.4649,55.4721,55.4578,55.4721,11100.0
2011-11-21 10:30:00,77.74,77.77,77.74,77.75,8100.0,55.4578,55.4792,55.4578,55.4649,8100.0
2011-11-21 11:00:00,77.76,77.78,77.75,77.76,9600.0,55.4721,55.4863,55.4649,55.4721,9600.0
2011-11-21 11:30:00,77.76,77.77,77.73,77.73,20800.0,55.4721,55.4792,55.4507,55.4507,20800.0
2011-11-21 12:00:00,77.73,77.74,77.73,77.73,9300.0,55.4507,55.4578,55.4507,55.4507,9300.0
2011-11-21 12:30:00,77.7,77.74,77.67,77.71,2000.0,55.4293,55.4578,55.4079,55.4364,2000.0
2011-11-21 13:00:00,77.71,77.73,77.69,77.69,6000.0,55.4364,55.4507,55.4221,55.4221,6000.0
2011-11-21 13:30:00,77.72,77.74,77.71,77.72,1800.0,55.4435,55.4578,55.4364,55.4435,1800.0
2011-11-21 14:00:00,77.71,77.75,77.71,77.74,10500.0,55.4364,55.4649,55.4364,55.4578,10500.0
2011-11-21 14:30:00,77.71,77.75,77.63,77.68,53000.0,55.4364,55.4649,55.3793,55.415,53000.0
2011-11-21 15:00:00,77.67,77.73,77.67,77.68,19000.0,55.4079,55.4507,55.4079,55.415,19000.0
2011-11-21 15:30:00,77.69,77.73,77.67,77.72,15000.0,55.4221,55.4507,55.4079,55.4435,15000.0
2011-11-22 09:30:00,77.53,77.67,77.53,77.63,5300.0,55.308,55.4079,55.308,55.3793,5300.0
2011-11-22 10:00:00,77.64,77.66,77.63,77.66,3000.0,55.3865,55.4007,55.3793,55.4007,3000.0
2011-11-22 10:30:00,77.65,77.65,77.62,77.62,8400.0,55.3936,55.3936,55.3722,55.3722,8400.0
2011-11-22 11:00:00,77.62,77.65,77.62,77.63,11100.0,55.3722,55.3936,55.3722,55.3793,11100.0
2011-11-22 11:30:00,77.63,77.64,77.62,77.62,4600.0,55.3793,55.3865,55.3722,55.3722,4600.0
2011-11-22 12:00:00,77.61,77.63,77.58,77.62,28600.0,55.3651,55.3793,55.3437,55.3722,28600.0
2011-11-22 12:30:00,77.61,77.62,77.57,77.61,20300.0,55.3651,55.3722,55.3365,55.3651,20300.0
2011-11-22 13:00:00,77.58,77.61,77.56,77.58,10200.0,55.3437,55.3651,55.3294,55.3437,10200.0
2011-11-22 13:30:00,77.58,77.62,77.55,77.62,13200.0,55.3437,55.3722,55.3223,55.3722,13200.0
2011-11-22 14:00:00,77.59,77.64,77.56,77.63,8300.0,55.3508,55.3865,55.3294,55.3793,8300.0
2011-11-22 14:30:00,77.63,77.66,77.61,77.66,10100.0,55.3793,55.4007,55.3651,55.4007,10100.0
2011-11-22 15:00:00,77.67,77.67,77.66,77.67,8100.0,55.4079,55.4079,55.4007,55.4079,8100.0
2011-11-22 15:30:00,77.65,77.68,77.64,77.68,4000.0,55.3936,55.415,55.3865,55.415,4000.0
2011-11-23 09:30:00,77.46,77.46,77.38,77.44,34800.0,55.2581,55.2581,55.201,55.2438,34800.0
2011-11-23 10:00:00,77.42,77.45,77.4,77.44,2400.0,55.2295,55.2509,55.2153,55.2438,2400.0
2011-11-23 10:30:00,77.44,77.45,77.4,77.41,8700.0,55.2438,55.2509,55.2153,55.2224,8700.0
2011-11-23 11:00:00,77.42,77.44,77.4,77.42,5400.0,55.2295,55.2438,55.2153,55.2295,5400.0
2011-11-23 11:30:00,77.4,77.41,77.36,77.37,11200.0,55.2153,55.2224,55.1867,55.1939,11200.0
2011-11-23 12:00:00,77.36,77.38,77.28,77.29,41800.0,55.1867,55.201,55.1297,55.1368,41800.0
2011-11-23 12:30:00,77.34,77.36,77.31,77.32,4300.0,55.1725,55.1867,55.1511,55.1582,4300.0
2011-11-23 13:00:00,77.29,77.34,77.29,77.34,7700.0,55.1368,55.1725,55.1368,55.1725,7700.0
2011-11-23 13:30:00,77.34,77.34,77.31,77.32,1100.0,55.1725,55.1725,55.1511,55.1582,1100.0
2011-11-23 14:00:00,77.33,77.38,77.32,77.36,15100.0,55.1653,55.201,55.1582,55.1867,15100.0
2011-11-23 14:30:00,77.34,77.37,77.3,77.34,12400.0,55.1725,55.1939,55.1439,55.1725,12400.0
2011-11-23 15:00:00,77.34,77.37,77.34,77.37,8700.0,55.1725,55.1939,55.1725,55.1939,8700.0
2011-11-23 15:30:00,77.35,77.41,77.33,77.41,16900.0,55.1796,55.2224,55.1653,55.2224,16900.0
2011-11-25 09:30:00,77.09,77.41,77.09,77.34,18200.0,54.9941,55.2224,54.9941,55.1725,18200.0
2011-11-25 10:00:00,77.29,77.3,77.24,77.3,8900.0,55.1368,55.1439,55.1011,55.1439,8900.0
2011-11-25 10:30:00,77.26,77.3,77.26,77.3,2300.0,55.1154,55.1439,55.1154,55.1439,2300.0
2011-11-25 11:00:00,77.29,77.29,77.22,77.26,37300.0,55.1368,55.1368,55.0869,55.1154,37300.0
2011-11-25 11:30:00,77.28,77.29,77.24,77.25,6000.0,55.1297,55.1368,55.1011,55.1083,6000.0
2011-11-25 12:00:00,77.29,77.29,77.25,77.29,11600.0,55.1368,55.1368,55.1083,55.1368,11600.0
2011-11-25 12:30:00,77.27,77.29,77.24,77.29,10600.0,55.1225,55.1368,55.1011,55.1368,10600.0
2011-11-28 09:30:00,77.36,77.36,77.24,77.24,26000.0,55.1867,55.1867,55.1011,55.1011,26000.0
2011-11-28 10:00:00,77.25,77.27,77.24,77.27,2400.0,55.1083,55.1225,55.1011,55.1225,2400.0
2011-11-28 10:30:00,77.24,77.27,77.22,77.22,6900.0,55.1011,55.1225,55.0869,55.0869,6900.0
2011-11-28 11:00:00,77.26,77.26,77.23,77.25,4700.0,55.1154,55.1154,55.094,55.1083,4700.0
2011-11-28 11:30:00,77.24,77.27,77.23,77.26,6000.0,55.1011,55.1225,55.094,55.1154,6000.0
2011-11-28 12:00:00,77.23,77.26,77.23,77.25,2900.0,55.094,55.1154,55.094,55.1083,2900.0
2011-11-28 12:30:00,77.24,77.27,77.2,77.23,90700.0,55.1011,55.1225,55.0726,55.094,90700.0
2011-11-28 13:00:00,77.25,77.26,77.23,77.25,6700.0,55.1083,55.1154,55.094,55.1083,6700.0
2011-11-28 13:30:00,77.24,77.25,77.23,77.23,4900.0,55.1011,55.1083,55.094,55.094,4900.0
2011-11-28 14:00:00,77.23,77.26,77.23,77.25,9000.0,55.094,55.1154,55.094,55.1083,9000.0
2011-11-28 14:30:00,77.26,77.28,77.24,77.28,23800.0,55.1154,55.1297,55.1011,55.1297,23800.0
2011-11-28 15:00:00,77.28,77.28,77.26,77.26,15000.0,55.1297,55.1297,55.1154,55.1154,15000.0
2011-11-28 15:30:00,77.24,77.26,77.24,77.26,2800.0,55.1011,55.1154,55.1011,55.1154,2800.0
2011-11-29 09:30:00,77.34,77.34,77.23,77.25,22500.0,55.1725,55.1725,55.094,55.1083,22500.0
2011-11-29 10:00:00,77.27,77.28,77.25,77.25,3100.0,55.1225,55.1297,55.1083,55.1083,3100.0
2011-11-29 10:30:00,77.27,77.27,77.23,77.24,7000.0,55.1225,55.1225,55.094,55.1011,7000.0
2011-11-29 11:00:00,77.26,77.27,77.25,77.26,2300.0,55.1154,55.1225,55.1083,55.1154,2300.0
2011-11-29 11:30:00,77.26,77.28,77.25,77.26,11500.0,55.1154,55.1297,55.1083,55.1154,11500.0
2011-11-29 12:00:00,77.25,77.28,77.25,77.27,5700.0,55.1083,55.1297,55.1083,55.1225,5700.0
2011-11-29 12:30:00,77.28,77.29,77.27,77.28,2300.0,55.1297,55.1368,55.1225,55.1297,2300.0
2011-11-29 13:00:00,77.28,77.31,77.28,77.3,3900.0,55.1297,55.1511,55.1297,55.1439,3900.0
2011-11-29 13:30:00,77.31,77.32,77.26,77.3,72300.0,55.1511,55.1582,55.1154,55.1439,72300.0
2011-11-29 14:00:00,77.29,77.3,77.29,77.3,9200.0,55.1368,55.1439,55.1368,55.1439,9200.0
2011-11-29 14:30:00,77.3,77.3,77.28,77.3,8900.0,55.1439,55.1439,55.1297,55.1439,8900.0
2011-11-29 15:00:00,77.28,77.3,77.25,77.29,16300.0,55.1297,55.1439,55.1083,55.1368,16300.0
2011-11-29 15:30:00,77.26,77.3,77.24,77.27,16500.0,55.1154,55.1439,55.1011,55.1225,16500.0
2011-11-30 09:30:00,77.23,77.27,77.21,77.26,12800.0,55.2002,55.2288,55.1859,55.2217,12800.0
2011-11-30 10:00:00,77.26,77.27,77.21,77.27,5300.0,55.2217,55.2288,55.1859,55.2288,5300.0
2011-11-30 10:30:00,77.27,77.27,77.23,77.27,7400.0,55.2288,55.2288,55.2002,55.2288,7400.0
2011-11-30 11:00:00,77.24,77.27,77.23,77.26,6300.0,55.2074,55.2288,55.2002,55.2217,6300.0
2011-11-30 11:30:00,77.25,77.27,77.23,77.25,5100.0,55.2145,55.2288,55.2002,55.2145,5100.0
2011-11-30 12:00:00,77.24,77.26,77.24,77.26,1700.0,55.2074,55.2217,55.2074,55.2217,1700.0
2011-11-30 12:30:00,77.26,77.27,77.24,77.26,3200.0,55.2217,55.2288,55.2074,55.2217,3200.0
2011-11-30 13:00:00,77.26,77.27,77.25,77.27,2900.0,55.2217,55.2288,55.2145,55.2288,2900.0
2011-11-30 13:30:00,77.27,77.27,77.26,77.27,9400.0,55.2288,55.2288,55.2217,55.2288,9400.0
2011-11-30 14:00:00,77.26,77.28,77.26,77.28,3800.0,55.2217,55.236,55.2217,55.236,3800.0
2011-11-30 14:30:00,77.25,77.28,77.25,77.28,8900.0,55.2145,55.236,55.2145,55.236,8900.0
2011-11-30 15:00:00,77.25,77.28,77.25,77.27,6200.0,55.2145,55.236,55.2145,55.2288,6200.0
2011-11-30 15:30:00,77.27,77.27,77.26,77.27,15800.0,55.2288,55.2288,55.2217,55.2288,15800.0
2011-12-01 09:30:00,77.27,77.32,77.23,77.3,12000.0,55.2288,55.2645,55.2002,55.2503,12000.0
2011-12-01 10:00:00,77.3,77.3,77.24,77.26,4500.0,55.2503,55.2503,55.2074,55.2217,4500.0
2011-12-01 10:30:00,77.25,77.26,77.23,77.26,5600.0,55.2145,55.2217,55.2002,55.2217,5600.0
2011-12-01 11:00:00,77.27,77.31,77.25,77.28,49900.0,55.2288,55.2574,55.2145,55.236,49900.0
2011-12-01 11:30:00,77.27,77.28,77.26,77.26,3000.0,55.2288,55.236,55.2217,55.2217,3000.0
2011-12-01 12:00:00,77.26,77.27,77.23,77.24,9200.0,55.2217,55.2288,55.2002,55.2074,9200.0
2011-12-01 12:30:00,77.25,77.27,77.24,77.25,6000.0,55.2145,55.2288,55.2074,55.2145,6000.0
2011-12-01 13:00:00,77.25,77.26,77.25,77.25,800.0,55.2145,55.2217,55.2145,55.2145,800.0
2011-12-01 13:30:00,77.25,77.27,77.23,77.26,16000.0,55.2145,55.2288,55.2002,55.2217,16000.0
2011-12-01 14:00:00,77.25,77.3,77.25,77.26,57100.0,55.2145,55.2503,55.2145,55.2217,57100.0
2011-12-01 14:30:00,77.27,77.28,77.25,77.27,8600.0,55.2288,55.236,55.2145,55.2288,8600.0
2011-12-01 15:00:00,77.25,77.27,77.23,77.26,10800.0,55.2145,55.2288,55.2002,55.2217,10800.0
2011-12-01 15:30:00,77.26,77.27,77.23,77.27,7400.0,55.2217,55.2288,55.2002,55.2288,7400.0
2011-12-02 09:30:00,77.34,77.39,77.34,77.36,15100.0,55.2788,55.3146,55.2788,55.2931,15100.0
2011-12-02 10:00:00,77.36,77.37,77.35,77.35,7200.0,55.2931,55.3003,55.286,55.286,7200.0
2011-12-02 10:30:00,77.36,77.36,77.34,77.34,20300.0,55.2931,55.2931,55.2788,55.2788,20300.0
2011-12-02 11:00:00,77.35,77.35,77.3,77.34,78500.0,55.286,55.286,55.2503,55.2788,78500.0
2011-12-02 11:30:00,77.33,77.35,77.32,77.32,19900.0,55.2717,55.286,55.2645,55.2645,19900.0
2011-12-02 12:00:00,77.32,77.35,77.3,77.32,36500.0,55.2645,55.286,55.2503,55.2645,36500.0
2011-12-02 12:30:00,77.32,77.34,77.32,77.34,3000.0,55.2645,55.2788,55.2645,55.2788,3000.0
2011-12-02 13:00:00,77.34,77.34,77.32,77.34,4000.0,55.2788,55.2788,55.2645,55.2788,4000.0
2011-12-02 13:30:00,77.34,77.36,77.33,77.35,7900.0,55.2788,55.2931,55.2717,55.286,7900.0
2011-12-02 14:00:00,77.36,77.37,77.35,77.36,5700.0,55.2931,55.3003,55.286,55.2931,5700.0
2011-12-02 14:30:00,77.37,77.38,77.36,77.38,13200.0,55.3003,55.3074,55.2931,55.3074,13200.0
2011-12-02 15:00:00,77.36,77.41,77.35,77.35,9100.0,55.2931,55.3289,55.286,55.286,9100.0
2011-12-02 15:30:00,77.35,77.39,77.3,77.32,33700.0,55.286,55.3146,55.2503,55.2645,33700.0
2011-12-05 09:30:00,77.49,77.49,77.44,77.48,16400.0,55.3861,55.3861,55.3503,55.3789,16400.0
2011-12-05 10:00:00,77.47,77.5,77.44,77.5,8400.0,55.3718,55.3932,55.3503,55.3932,8400.0
2011-12-05 10:30:00,77.49,77.49,77.44,77.48,4200.0,55.3861,55.3861,55.3503,55.3789,4200.0
2011-12-05 11:00:00,77.5,77.5,77.45,77.48,18300.0,55.3932,55.3932,55.3575,55.3789,18300.0
2011-12-05 11:30:00,77.48,77.5,77.46,77.49,6400.0,55.3789,55.3932,55.3646,55.3861,6400.0
2011-12-05 12:00:00,77.48,77.5,77.48,77.48,7600.0,55.3789,55.3932,55.3789,55.3789,7600.0
2011-12-05 12:30:00,77.5,77.5,77.45,77.49,13100.0,55.3932,55.3932,55.3575,55.3861,13100.0
2011-12-05 13:00:00,77.46,77.49,77.45,77.49,5000.0,55.3646,55.3861,55.3575,55.3861,5000.0
2011-12-05 13:30:00,77.48,77.49,77.46,77.49,1500.0,55.3789,55.3861,55.3646,55.3861,1500.0
2011-12-05 14:00:00,77.48,77.52,77.46,77.51,12400.0,55.3789,55.4075,55.3646,55.4004,12400.0
2011-12-05 14:30:00,77.52,77.53,77.49,77.53,6500.0,55.4075,55.4146,55.3861,55.4146,6500.0
2011-12-05 15:00:00,77.49,77.53,77.49,77.49,4200.0,55.3861,55.4146,55.3861,55.3861,4200.0
2011-12-05 15:30:00,77.51,77.52,77.49,77.49,10300.0,55.4004,55.4075,55.3861,55.3861,10300.0
2011-12-06 09:30:00,77.38,77.4,77.37,77.4,20200.0,55.3074,55.3217,55.3003,55.3217,20200.0
2011-12-06 10:00:00,77.39,77.4,77.37,77.38,9900.0,55.3146,55.3217,55.3003,55.3074,9900.0
2011-12-06 10:30:00,77.39,77.43,77.39,77.41,12200.0,55.3146,55.3432,55.3146,55.3289,12200.0
2011-12-06 11:00:00,77.41,77.45,77.41,77.44,9900.0,55.3289,55.3575,55.3289,55.3503,9900.0
2011-12-06 11:30:00,77.44,77.45,77.43,77.43,2800.0,55.3503,55.3575,55.3432,55.3432,2800.0
2011-12-06 12:00:00,77.45,77.45,77.43,77.45,3500.0,55.3575,55.3575,55.3432,55.3575,3500.0
2011-12-06 12:30:00,77.46,77.46,77.43,77.44,6900.0,55.3646,55.3646,55.3432,55.3503,6900.0
2011-12-06 13:00:00,77.43,77.45,77.43,77.43,2500.0,55.3432,55.3575,55.3432,55.3432,2500.0
2011-12-06 13:30:00,77.44,77.47,77.43,77.46,6200.0,55.3503,55.3718,55.3432,55.3646,6200.0
2011-12-06 14:00:00,77.46,77.47,77.44,77.46,4500.0,55.3646,55.3718,55.3503,55.3646,4500.0
2011-12-06 14:30:00,77.46,77.47,77.43,77.45,10200.0,55.3646,55.3718,55.3432,55.3575,10200.0
2011-12-06 15:00:00,77.45,77.48,77.43,77.48,19600.0,55.3575,55.3789,55.3432,55.3789,19600.0
2011-12-06 15:30:00,77.48,77.55,77.47,77.55,74800.0,55.3789,55.4289,55.3718,55.4289,74800.0
2011-12-07 09:30:00,77.66,77.66,77.44,77.61,32000.0,55.5076,55.5076,55.3503,55.4718,32000.0
2011-12-07 10:00:00,77.6,77.62,77.5,77.57,4200.0,55.4647,55.479,55.3932,55.4432,4200.0
2011-12-07 10:30:00,77.58,77.6,77.53,77.57,9300.0,55.4504,55.4647,55.4146,55.4432,9300.0
2011-12-07 11:00:00,77.54,77.58,77.54,77.58,3000.0,55.4218,55.4504,55.4218,55.4504,3000.0
2011-12-07 11:30:00,77.58,77.62,77.55,77.6,11800.0,55.4504,55.479,55.4289,55.4647,11800.0
2011-12-07 12:00:00,77.61,77.66,77.59,77.65,19600.0,55.4718,55.5076,55.4575,55.5004,19600.0
2011-12-07 12:30:00,77.66,77.68,77.63,77.63,16500.0,55.5076,55.5219,55.4861,55.4861,16500.0
2011-12-07 13:00:00,77.66,77.7,77.64,77.68,126800.0,55.5076,55.5362,55.4933,55.5219,126800.0
2011-12-07 13:30:00,77.69,77.7,77.67,77.7,38300.0,55.529,55.5362,55.5147,55.5362,38300.0
2011-12-07 14:00:00,77.7,77.73,77.69,77.7,11700.0,55.5362,55.5576,55.529,55.5362,11700.0
2011-12-07 14:30:00,77.72,77.76,77.69,77.76,32500.0,55.5504,55.579,55.529,55.579,32500.0
2011-12-07 15:00:00,77.76,77.77,77.72,77.73,16600.0,55.579,55.5862,55.5504,55.5576,16600.0
2011-12-07 15:30:00,77.76,77.76,77.73,77.76,2300.0,55.579,55.579,55.5576,55.579,2300.0
2011-12-08 09:30:00,77.6,77.7,77.6,77.68,12900.0,55.4647,55.5362,55.4647,55.5219,12900.0
2011-12-08 10:00:00,77.69,77.73,77.66,77.71,14900.0,55.529,55.5576,55.5076,55.5433,14900.0
2011-12-08 10:30:00,77.73,77.73,77.68,77.72,6400.0,55.5576,55.5576,55.5219,55.5504,6400.0
2011-12-08 11:00:00,77.72,77.73,77.67,77.68,11300.0,55.5504,55.5576,55.5147,55.5219,11300.0
2011-12-08 11:30:00,77.68,77.73,77.67,77.72,10500.0,55.5219,55.5576,55.5147,55.5504,10500.0
2011-12-08 12:00:00,77.72,77.74,77.67,77.7,7100.0,55.5504,55.5647,55.5147,55.5362,7100.0
2011-12-08 12:30:00,77.73,77.73,77.7,77.7,7400.0,55.5576,55.5576,55.5362,55.5362,7400.0
2011-12-08 13:00:00,77.73,77.73,77.64,77.65,20400.0,55.5576,55.5576,55.4933,55.5004,20400.0
2011-12-08 13:30:00,77.67,77.7,77.64,77.64,10300.0,55.5147,55.5362,55.4933,55.4933,10300.0
2011-12-08 14:00:00,77.63,77.67,77.61,77.62,16900.0,55.4861,55.5147,55.4718,55.479,16900.0
2011-12-08 14:30:00,77.62,77.67,77.62,77.66,14000.0,55.479,55.5147,55.479,55.5076,14000.0
2011-12-08 15:00:00,77.67,77.69,77.63,77.64,12600.0,55.5147,55.529,55.4861,55.4933,12600.0
2011-12-08 15:30:00,77.64,77.7,77.63,77.7,10400.0,55.4933,55.5362,55.4861,55.5362,10400.0
2011-12-09 09:30:00,77.75,77.75,77.7,77.72,13300.0,55.5719,55.5719,55.5362,55.5504,13300.0
2011-12-09 10:00:00,77.72,77.72,77.66,77.7,10900.0,55.5504,55.5504,55.5076,55.5362,10900.0
2011-12-09 10:30:00,77.7,77.71,77.66,77.7,3500.0,55.5362,55.5433,55.5076,55.5362,3500.0
2011-12-09 11:00:00,77.7,77.71,77.67,77.67,23600.0,55.5362,55.5433,55.5147,55.5147,23600.0
2011-12-09 11:30:00,77.7,77.7,77.66,77.66,4800.0,55.5362,55.5362,55.5076,55.5076,4800.0
2011-12-09 12:00:00,77.68,77.68,77.66,77.68,4000.0,55.5219,55.5219,55.5076,55.5219,4000.0
2011-12-09 12:30:00,77.68,77.68,77.63,77.65,4000.0,55.5219,55.5219,55.4861,55.5004,4000.0
2011-12-09 13:00:00,77.66,77.66,77.62,77.64,10500.0,55.5076,55.5076,55.479,55.4933,10500.0
2011-12-09 13:30:00,77.64,77.65,77.59,77.59,27400.0,55.4933,55.5004,55.4575,55.4575,27400.0
2011-12-09 14:00:00,77.62,77.65,77.6,77.61,6900.0,55.479,55.5004,55.4647,55.4718,6900.0
2011-12-09 14:30:00,77.64,77.67,77.61,77.66,72300.0,55.4933,55.5147,55.4718,55.5076,72300.0
2011-12-09 15:00:00,77.66,77.67,77.64,77.67,8600.0,55.5076,55.5147,55.4933,55.5147,8600.0
2011-12-09 15:30:00,77.67,77.73,77.65,77.71,95300.0,55.5147,55.5576,55.5004,55.5433,95300.0
2011-12-12 09:30:00,77.7,77.71,77.65,77.7,27100.0,55.5362,55.5433,55.5004,55.5362,27100.0
2011-12-12 10:00:00,77.69,77.7,77.67,77.69,11600.0,55.529,55.5362,55.5147,55.529,11600.0
2011-12-12 10:30:00,77.69,77.7,77.66,77.68,4500.0,55.529,55.5362,55.5076,55.5219,4500.0
2011-12-12 11:00:00,77.69,77.69,77.65,77.68,8600.0,55.529,55.529,55.5004,55.5219,8600.0
2011-12-12 11:30:00,77.69,77.69,77.66,77.69,10400.0,55.529,55.529,55.5076,55.529,10400.0
2011-12-12 12:00:00,77.66,77.69,77.66,77.69,3500.0,55.5076,55.529,55.5076,55.529,3500.0
2011-12-12 12:30:00,77.68,77.69,77.63,77.67,146500.0,55.5219,55.529,55.4861,55.5147,146500.0
2011-12-12 13:00:00,77.68,77.68,77.67,77.68,25000.0,55.5219,55.5219,55.5147,55.5219,25000.0
2011-12-12 13:30:00,77.67,77.68,77.66,77.66,5900.0,55.5147,55.5219,55.5076,55.5076,5900.0
2011-12-12 14:00:00,77.67,77.69,77.66,77.67,22800.0,55.5147,55.529,55.5076,55.5147,22800.0
2011-12-12 14:30:00,77.66,77.68,77.66,77.66,5800.0,55.5076,55.5219,55.5076,55.5076,5800.0
2011-12-12 15:00:00,77.68,77.68,77.66,77.67,27000.0,55.5219,55.5219,55.5076,55.5147,27000.0
2011-12-12 15:30:00,77.68,77.68,77.66,77.68,27200.0,55.5219,55.5219,55.5076,55.5219,27200.0
2011-12-13 09:30:00,77.69,77.69,77.62,77.62,10000.0,55.529,55.529,55.479,55.479,10000.0
2011-12-13 10:00:00,77.65,77.69,77.62,77.69,8100.0,55.5004,55.529,55.479,55.529,8100.0
2011-12-13 10:30:00,77.67,77.68,77.63,77.66,5500.0,55.5147,55.5219,55.4861,55.5076,5500.0
2011-12-13 11:00:00,77.64,77.66,77.63,77.64,3800.0,55.4933,55.5076,55.4861,55.4933,3800.0
2011-12-13 11:30:00,77.64,77.66,77.63,77.63,11100.0,55.4933,55.5076,55.4861,55.4861,11100.0
2011-12-13 12:00:00,77.63,77.66,77.63,77.65,3300.0,55.4861,55.5076,55.4861,55.5004,3300.0
2011-12-13 12:30:00,77.65,77.65,77.63,77.63,3100.0,55.5004,55.5004,55.4861,55.4861,3100.0
2011-12-13 13:00:00,77.63,77.68,77.63,77.68,8700.0,55.4861,55.5219,55.4861,55.5219,8700.0
2011-12-13 13:30:00,77.64,77.68,77.64,77.64,7100.0,55.4933,55.5219,55.4933,55.4933,7100.0
2011-12-13 14:00:00,77.68,77.73,77.67,77.69,33100.0,55.5219,55.5576,55.5147,55.529,33100.0
2011-12-13 14:30:00,77.67,77.69,77.67,77.67,11100.0,55.5147,55.529,55.5147,55.5147,11100.0
2011-12-13 15:00:00,77.67,77.7,77.67,77.69,6300.0,55.5147,55.5362,55.5147,55.529,6300.0
2011-12-13 15:30:00,77.69,77.7,77.67,77.7,8500.0,55.529,55.5362,55.5147,55.5362,8500.0
2011-12-14 09:30:00,77.67,77.71,77.65,77.71,6500.0,55.5147,55.5433,55.5004,55.5433,6500.0
2011-12-14 10:00:00,77.71,77.71,77.66,77.69,148200.0,55.5433,55.5433,55.5076,55.529,148200.0
2011-12-14 10:30:00,77.69,77.7,77.66,77.7,8600.0,55.529,55.5362,55.5076,55.5362,8600.0
2011-12-14 11:00:00,77.68,77.69,77.68,77.68,4000.0,55.5219,55.529,55.5219,55.5219,4000.0
2011-12-14 11:30:00,77.7,77.7,77.66,77.66,9300.0,55.5362,55.5362,55.5076,55.5076,9300.0
2011-12-14 12:00:00,77.66,77.69,77.65,77.68,4700.0,55.5076,55.529,55.5004,55.5219,4700.0
2011-12-14 12:30:00,77.68,77.68,77.65,77.67,7300.0,55.5219,55.5219,55.5004,55.5147,7300.0
2011-12-14 13:00:00,77.67,77.68,77.65,77.66,8900.0,55.5147,55.5219,55.5004,55.5076,8900.0
2011-12-14 13:30:00,77.66,77.68,77.66,77.68,19200.0,55.5076,55.5219,55.5076,55.5219,19200.0
2011-12-14 14:00:00,77.68,77.69,77.66,77.69,26400.0,55.5219,55.529,55.5076,55.529,26400.0
2011-12-14 14:30:00,77.69,77.7,77.66,77.7,46300.0,55.529,55.5362,55.5076,55.5362,46300.0
2011-12-14 15:00:00,77.7,77.73,77.69,77.73,92200.0,55.5362,55.5576,55.529,55.5576,92200.0
2011-12-14 15:30:00,77.73,77.75,77.71,77.74,66400.0,55.5576,55.5719,55.5433,55.5647,66400.0
2011-12-15 09:30:00,77.69,77.74,77.69,77.74,8800.0,55.529,55.5647,55.529,55.5647,8800.0
2011-12-15 10:00:00,77.74,77.77,77.74,77.77,10300.0,55.5647,55.5862,55.5647,55.5862,10300.0
2011-12-15 10:30:00,77.77,77.78,77.76,77.76,5500.0,55.5862,55.5933,55.579,55.579,5500.0
2011-12-15 11:00:00,77.78,77.78,77.76,77.77,5900.0,55.5933,55.5933,55.579,55.5862,5900.0
2011-12-15 11:30:00,77.78,77.78,77.76,77.78,26900.0,55.5933,55.5933,55.579,55.5933,26900.0
2011-12-15 12:00:00,77.78,77.78,77.77,77.78,79900.0,55.5933,55.5933,55.5862,55.5933,79900.0
2011-12-15 12:30:00,77.78,77.78,77.76,77.78,77000.0,55.5933,55.5933,55.579,55.5933,77000.0
2011-12-15 13:00:00,77.78,77.78,77.75,77.75,48700.0,55.5933,55.5933,55.5719,55.5719,48700.0
2011-12-15 13:30:00,77.75,77.75,77.71,77.74,112500.0,55.5719,55.5719,55.5433,55.5647,112500.0
2011-12-15 14:00:00,77.74,77.75,77.73,77.74,22000.0,55.5647,55.5719,55.5576,55.5647,22000.0
2011-12-15 14:30:00,77.74,77.75,77.71,77.72,26900.0,55.5647,55.5719,55.5433,55.5504,26900.0
2011-12-15 15:00:00,77.75,77.75,77.73,77.75,12800.0,55.5719,55.5719,55.5576,55.5719,12800.0
2011-12-15 15:30:00,77.74,77.75,77.74,77.75,6700.0,55.5647,55.5719,55.5647,55.5719,6700.0
2011-12-16 09:30:00,77.78,77.78,77.74,77.78,9900.0,55.5933,55.5933,55.5647,55.5933,9900.0
2011-12-16 10:00:00,77.77,77.85,77.77,77.77,2800.0,55.5862,55.6434,55.5862,55.5862,2800.0
2011-12-16 10:30:00,77.81,77.81,77.8,77.8,5000.0,55.6148,55.6148,55.6076,55.6076,5000.0
2011-12-16 11:00:00,77.81,77.84,77.8,77.83,9000.0,55.6148,55.6362,55.6076,55.6291,9000.0
2011-12-16 11:30:00,77.83,77.84,77.82,77.84,9700.0,55.6291,55.6362,55.6219,55.6362,9700.0
2011-12-16 12:00:00,77.84,77.85,77.82,77.83,21400.0,55.6362,55.6434,55.6219,55.6291,21400.0
2011-12-16 12:30:00,77.83,77.84,77.8,77.83,7600.0,55.6291,55.6362,55.6076,55.6291,7600.0
2011-12-16 13:00:00,77.81,77.84,77.81,77.84,900.0,55.6148,55.6362,55.6148,55.6362,900.0
2011-12-16 13:30:00,77.82,77.83,77.8,77.8,6200.0,55.6219,55.6291,55.6076,55.6076,6200.0
2011-12-16 14:00:00,77.82,77.84,77.79,77.82,19600.0,55.6219,55.6362,55.6005,55.6219,19600.0
2011-12-16 14:30:00,77.82,77.83,77.8,77.81,4200.0,55.6219,55.6291,55.6076,55.6148,4200.0
2011-12-16 15:00:00,77.8,77.83,77.79,77.82,13500.0,55.6076,55.6291,55.6005,55.6219,13500.0
2011-12-16 15:30:00,77.8,77.83,77.79,77.83,35700.0,55.6076,55.6291,55.6005,55.6291,35700.0
2011-12-19 09:30:00,77.83,77.83,77.66,77.75,23300.0,55.6291,55.6291,55.5076,55.5719,23300.0
2011-12-19 10:00:00,77.75,77.75,77.71,77.72,2900.0,55.5719,55.5719,55.5433,55.5504,2900.0
2011-12-19 10:30:00,77.74,77.84,77.72,77.72,8100.0,55.5647,55.6362,55.5504,55.5504,8100.0
2011-12-19 11:00:00,77.75,77.79,77.73,77.73,9300.0,55.5719,55.6005,55.5576,55.5576,9300.0
2011-12-19 11:30:00,77.73,77.77,77.72,77.73,6900.0,55.5576,55.5862,55.5504,55.5576,6900.0
2011-12-19 12:00:00,77.77,77.77,77.73,77.76,9600.0,55.5862,55.5862,55.5576,55.579,9600.0
2011-12-19 12:30:00,77.73,77.75,77.73,77.74,10800.0,55.5576,55.5719,55.5576,55.5647,10800.0
2011-12-19 13:00:00,77.72,77.77,77.71,77.76,33200.0,55.5504,55.5862,55.5433,55.579,33200.0
2011-12-19 13:30:00,77.75,77.78,77.75,77.78,7900.0,55.5719,55.5933,55.5719,55.5933,7900.0
2011-12-19 14:00:00,77.78,77.8,77.75,77.75,13700.0,55.5933,55.6076,55.5719,55.5719,13700.0
2011-12-19 14:30:00,77.79,77.82,77.75,77.81,14200.0,55.6005,55.6219,55.5719,55.6148,14200.0
2011-12-19 15:00:00,77.82,77.84,77.8,77.81,16100.0,55.6219,55.6362,55.6076,55.6148,16100.0
2011-12-19 15:30:00,77.82,77.83,77.75,77.83,17800.0,55.6219,55.6291,55.5719,55.6291,17800.0
2011-12-20 09:30:00,77.82,77.9,77.81,77.89,76100.0,55.6219,55.6791,55.6148,55.672,76100.0
2011-12-20 10:00:00,77.88,77.88,77.84,77.85,9200.0,55.6648,55.6648,55.6362,55.6434,9200.0
2011-12-20 10:30:00,77.86,77.89,77.85,77.87,4900.0,55.6505,55.672,55.6434,55.6577,4900.0
2011-12-20 11:00:00,77.89,77.89,77.85,77.87,5100.0,55.672,55.672,55.6434,55.6577,5100.0
2011-12-20 11:30:00,77.88,77.89,77.85,77.87,8600.0,55.6648,55.672,55.6434,55.6577,8600.0
2011-12-20 12:00:00,77.89,77.9,77.86,77.89,27200.0,55.672,55.6791,55.6505,55.672,27200.0
2011-12-20 12:30:00,77.87,77.9,77.86,77.89,5200.0,55.6577,55.6791,55.6505,55.672,5200.0
2011-12-20 13:00:00,77.9,77.9,77.86,77.87,12600.0,55.6791,55.6791,55.6505,55.6577,12600.0
2011-12-20 13:30:00,77.86,77.89,77.86,77.86,4900.0,55.6505,55.672,55.6505,55.6505,4900.0
2011-12-20 14:00:00,77.9,77.9,77.81,77.82,41600.0,55.6791,55.6791,55.6148,55.6219,41600.0
2011-12-20 14:30:00,77.81,77.82,77.75,77.8,21900.0,55.6148,55.6219,55.5719,55.6076,21900.0
2011-12-20 15:00:00,77.8,77.82,77.78,77.82,3500.0,55.6076,55.6219,55.5933,55.6219,3500.0
2011-12-20 15:30:00,77.82,77.87,77.75,77.87,15600.0,55.6219,55.6577,55.5719,55.6577,15600.0
2011-12-21 09:30:00,77.79,77.79,77.75,77.77,7600.0,55.6005,55.6005,55.5719,55.5862,7600.0
2011-12-21 10:00:00,77.79,77.79,77.75,77.75,4000.0,55.6005,55.6005,55.5719,55.5719,4000.0
2011-12-21 10:30:00,77.75,77.77,77.71,77.72,27700.0,55.5719,55.5862,55.5433,55.5504,27700.0
2011-12-21 11:00:00,77.74,77.79,77.73,77.73,4300.0,55.5647,55.6005,55.5576,55.5576,4300.0
2011-12-21 11:30:00,77.74,77.78,77.74,77.76,5100.0,55.5647,55.5933,55.5647,55.579,5100.0
2011-12-21 12:00:00,77.73,77.8,77.73,77.75,153200.0,55.5576,55.6076,55.5576,55.5719,153200.0
2011-12-21 12:30:00,77.72,77.76,77.72,77.73,4400.0,55.5504,55.579,55.5504,55.5576,4400.0
2011-12-21 13:00:00,77.76,77.76,77.72,77.73,10000.0,55.579,55.579,55.5504,55.5576,10000.0
2011-12-21 13:30:00,77.73,77.74,77.69,77.7,21200.0,55.5576,55.5647,55.529,55.5362,21200.0
2011-12-21 14:00:00,77.7,77.74,77.69,77.72,6400.0,55.5362,55.5647,55.529,55.5504,6400.0
2011-12-21 14:30:00,77.73,77.74,77.7,77.72,56100.0,55.5576,55.5647,55.5362,55.5504,56100.0
2011-12-21 15:00:00,77.73,77.75,77.72,77.74,52700.0,55.5576,55.5719,55.5504,55.5647,52700.0
2011-12-21 15:30:00,77.75,77.76,77.72,77.76,60000.0,55.5719,55.579,55.5504,55.579,60000.0
2011-12-22 09:30:00,77.83,77.84,77.8,77.83,21700.0,55.6291,55.6362,55.6076,55.6291,21700.0
2011-12-22 10:00:00,77.84,77.87,77.8,77.85,13200.0,55.6362,55.6577,55.6076,55.6434,13200.0
2011-12-22 10:30:00,77.86,77.86,77.84,77.86,8500.0,55.6505,55.6505,55.6362,55.6505,8500.0
2011-12-22 11:00:00,77.85,77.86,77.84,77.84,11700.0,55.6434,55.6505,55.6362,55.6362,11700.0
2011-12-22 11:30:00,77.83,77.85,77.82,77.84,15500.0,55.6291,55.6434,55.6219,55.6362,15500.0
2011-12-22 12:00:00,77.84,77.86,77.83,77.84,7000.0,55.6362,55.6505,55.6291,55.6362,7000.0
2011-12-22 12:30:00,77.85,77.86,77.84,77.86,5200.0,55.6434,55.6505,55.6362,55.6505,5200.0
2011-12-22 13:00:00,77.86,77.86,77.82,77.85,3300.0,55.6505,55.6505,55.6219,55.6434,3300.0
2011-12-22 13:30:00,77.85,77.87,77.83,77.86,21400.0,55.6434,55.6577,55.6291,55.6505,21400.0
2011-12-22 14:00:00,77.86,77.87,77.85,77.86,7500.0,55.6505,55.6577,55.6434,55.6505,7500.0
2011-12-22 14:30:00,77.86,77.87,77.83,77.86,12200.0,55.6505,55.6577,55.6291,55.6505,12200.0
2011-12-22 15:00:00,77.82,77.88,77.82,77.88,57700.0,55.6219,55.6648,55.6219,55.6648,57700.0
2011-12-22 15:30:00,77.85,77.88,77.78,77.88,28400.0,55.6434,55.6648,55.5933,55.6648,28400.0
2011-12-23 09:30:00,77.61,77.66,77.53,77.57,62600.0,55.6489,55.6847,55.5915,55.6202,62600.0
2011-12-23 10:00:00,77.56,77.56,77.53,77.53,21000.0,55.613,55.613,55.5915,55.5915,21000.0
2011-12-23 10:30:00,77.54,77.58,77.52,77.58,43400.0,55.5987,55.6273,55.5843,55.6273,43400.0
2011-12-23 11:00:00,77.55,77.57,77.52,77.55,9200.0,55.6058,55.6202,55.5843,55.6058,9200.0
2011-12-23 11:30:00,77.54,77.58,77.53,77.56,9600.0,55.5987,55.6273,55.5915,55.613,9600.0
2011-12-23 12:00:00,77.57,77.58,77.55,77.56,37600.0,55.6202,55.6273,55.6058,55.613,37600.0
2011-12-23 12:30:00,77.57,77.61,77.55,77.61,64000.0,55.6202,55.6489,55.6058,55.6489,64000.0
2011-12-23 13:00:00,77.61,77.65,77.6,77.64,30900.0,55.6489,55.6775,55.6417,55.6704,30900.0
2011-12-23 13:30:00,77.64,77.65,77.62,77.65,9100.0,55.6704,55.6775,55.656,55.6775,9100.0
2011-12-23 14:00:00,77.65,77.65,77.62,77.63,2500.0,55.6775,55.6775,55.656,55.6632,2500.0
2011-12-23 14:30:00,77.65,77.65,77.62,77.64,6500.0,55.6775,55.6775,55.656,55.6704,6500.0
2011-12-23 15:00:00,77.62,77.66,77.62,77.65,26100.0,55.656,55.6847,55.656,55.6775,26100.0
2011-12-23 15:30:00,77.65,77.71,77.65,77.71,18800.0,55.6775,55.7206,55.6775,55.7206,18800.0
2011-12-27 09:30:00,77.66,77.66,77.51,77.58,63800.0,55.6847,55.6847,55.5772,55.6273,63800.0
2011-12-27 10:00:00,77.64,77.65,77.58,77.61,2800.0,55.6704,55.6775,55.6273,55.6489,2800.0
2011-12-27 10:30:00,77.64,77.64,77.6,77.6,4300.0,55.6704,55.6704,55.6417,55.6417,4300.0
2011-12-27 11:00:00,77.64,77.64,77.56,77.6,43200.0,55.6704,55.6704,55.613,55.6417,43200.0
2011-12-27 11:30:00,77.6,77.63,77.6,77.62,12000.0,55.6417,55.6632,55.6417,55.656,12000.0
2011-12-27 12:00:00,77.6,77.66,77.6,77.64,6200.0,55.6417,55.6847,55.6417,55.6704,6200.0
2011-12-27 12:30:00,77.64,77.64,77.58,77.6,13600.0,55.6704,55.6704,55.6273,55.6417,13600.0
2011-12-27 13:00:00,77.6,77.63,77.58,77.62,24800.0,55.6417,55.6632,55.6273,55.656,24800.0
2011-12-27 13:30:00,77.62,77.63,77.6,77.63,11100.0,55.656,55.6632,55.6417,55.6632,11100.0
2011-12-27 14:00:00,77.62,77.64,77.59,77.62,16500.0,55.656,55.6704,55.6345,55.656,16500.0
2011-12-27 14:30:00,77.6,77.63,77.6,77.6,3700.0,55.6417,55.6632,55.6417,55.6417,3700.0
2011-12-27 15:00:00,77.61,77.61,77.58,77.58,3200.0,55.6489,55.6489,55.6273,55.6273,3200.0
2011-12-27 15:30:00,77.62,77.62,77.56,77.56,9300.0,55.656,55.656,55.613,55.613,9300.0
2011-12-28 09:30:00,77.72,77.72,77.61,77.62,31300.0,55.7277,55.7277,55.6489,55.656,31300.0
2011-12-28 10:00:00,77.62,77.64,77.62,77.62,5500.0,55.656,55.6704,55.656,55.656,5500.0
2011-12-28 10:30:00,77.64,77.65,77.62,77.63,4300.0,55.6704,55.6775,55.656,55.6632,4300.0
2011-12-28 11:00:00,77.62,77.63,77.57,77.59,13600.0,55.656,55.6632,55.6202,55.6345,13600.0
2011-12-28 11:30:00,77.59,77.6,77.58,77.59,4200.0,55.6345,55.6417,55.6273,55.6345,4200.0
2011-12-28 12:00:00,77.6,77.62,77.57,77.57,7600.0,55.6417,55.656,55.6202,55.6202,7600.0
2011-12-28 12:30:00,77.59,77.61,77.57,77.61,14700.0,55.6345,55.6489,55.6202,55.6489,14700.0
2011-12-28 13:00:00,77.62,77.64,77.59,77.59,29200.0,55.656,55.6704,55.6345,55.6345,29200.0
2011-12-28 13:30:00,77.6,77.63,77.6,77.63,73900.0,55.6417,55.6632,55.6417,55.6632,73900.0
2011-12-28 14:00:00,77.64,77.64,77.62,77.62,133300.0,55.6704,55.6704,55.656,55.656,133300.0
2011-12-28 14:30:00,77.64,77.66,77.59,77.66,146200.0,55.6704,55.6847,55.6345,55.6847,146200.0
2011-12-28 15:00:00,77.66,77.68,77.64,77.68,15100.0,55.6847,55.699,55.6704,55.699,15100.0
2011-12-28 15:30:00,77.66,77.66,77.6,77.62,16800.0,55.6847,55.6847,55.6417,55.656,16800.0
2011-12-29 09:30:00,77.68,77.68,77.6,77.65,4700.0,55.699,55.699,55.6417,55.6775,4700.0
2011-12-29 10:00:00,77.63,77.67,77.6,77.61,5400.0,55.6632,55.6919,55.6417,55.6489,5400.0
2011-12-29 10:30:00,77.67,77.69,77.65,77.68,14600.0,55.6919,55.7062,55.6775,55.699,14600.0
2011-12-29 11:00:00,77.68,77.69,77.66,77.67,7700.0,55.699,55.7062,55.6847,55.6919,7700.0
2011-12-29 11:30:00,77.67,77.69,77.65,77.68,18700.0,55.6919,55.7062,55.6775,55.699,18700.0
2011-12-29 12:00:00,77.68,77.69,77.65,77.67,9500.0,55.699,55.7062,55.6775,55.6919,9500.0
2011-12-29 12:30:00,77.67,77.69,77.67,77.69,7600.0,55.6919,55.7062,55.6919,55.7062,7600.0
2011-12-29 13:00:00,77.68,77.72,77.67,77.72,17600.0,55.699,55.7277,55.6919,55.7277,17600.0
2011-12-29 13:30:00,77.69,77.75,77.69,77.73,16500.0,55.7062,55.7492,55.7062,55.7349,16500.0
2011-12-29 14:00:00,77.72,77.77,77.71,77.75,12800.0,55.7277,55.7636,55.7206,55.7492,12800.0
2011-12-29 14:30:00,77.74,77.78,77.74,77.75,30100.0,55.7421,55.7708,55.7421,55.7492,30100.0
2011-12-29 15:00:00,77.76,77.77,77.73,77.74,15400.0,55.7564,55.7636,55.7349,55.7421,15400.0
2011-12-29 15:30:00,77.73,77.78,77.72,77.78,33300.0,55.7349,55.7708,55.7277,55.7708,33300.0
2011-12-30 09:30:00,77.8,77.81,77.78,77.79,21000.0,55.7851,55.7923,55.7708,55.7779,21000.0
2011-12-30 10:00:00,77.81,77.84,77.8,77.82,8500.0,55.7923,55.8138,55.7851,55.7994,8500.0
2011-12-30 10:30:00,77.85,77.86,77.82,77.82,19000.0,55.8209,55.8281,55.7994,55.7994,19000.0
2011-12-30 11:00:00,77.79,77.84,77.79,77.82,14900.0,55.7779,55.8138,55.7779,55.7994,14900.0
2011-12-30 11:30:00,77.84,77.85,77.82,77.82,26700.0,55.8138,55.8209,55.7994,55.7994,26700.0
2011-12-30 12:00:00,77.84,77.86,77.83,77.84,4000.0,55.8138,55.8281,55.8066,55.8138,4000.0
2011-12-30 12:30:00,77.83,77.86,77.83,77.85,17000.0,55.8066,55.8281,55.8066,55.8209,17000.0
2011-12-30 13:00:00,77.86,77.88,77.85,77.88,12700.0,55.8281,55.8425,55.8209,55.8425,12700.0
2011-12-30 13:30:00,77.88,77.89,77.85,77.89,14200.0,55.8425,55.8496,55.8209,55.8496,14200.0
2011-12-30 14:00:00,77.89,77.89,77.78,77.83,39500.0,55.8496,55.8496,55.7708,55.8066,39500.0
2011-12-30 14:30:00,77.82,77.86,77.81,77.85,10800.0,55.7994,55.8281,55.7923,55.8209,10800.0
2011-12-30 15:00:00,77.86,77.86,77.81,77.86,18100.0,55.8281,55.8281,55.7923,55.8281,18100.0
2011-12-30 15:30:00,77.88,77.89,77.83,77.83,15300.0,55.8425,55.8496,55.8066,55.8066,15300.0
2012-01-03 09:30:00,77.68,77.85,77.67,77.78,141100.0,55.699,55.8209,55.6919,55.7708,141100.0
2012-01-03 10:00:00,77.79,77.79,77.71,77.75,20800.0,55.7779,55.7779,55.7206,55.7492,20800.0
2012-01-03 10:30:00,77.75,77.75,77.66,77.66,20900.0,55.7492,55.7492,55.6847,55.6847,20900.0
2012-01-03 11:00:00,77.67,77.72,77.65,77.69,23600.0,55.6919,55.7277,55.6775,55.7062,23600.0
2012-01-03 11:30:00,77.66,77.7,77.65,77.68,27800.0,55.6847,55.7134,55.6775,55.699,27800.0
2012-01-03 12:00:00,77.69,77.71,77.66,77.7,5900.0,55.7062,55.7206,55.6847,55.7134,5900.0
2012-01-03 12:30:00,77.71,77.71,77.69,77.7,1800.0,55.7206,55.7206,55.7062,55.7134,1800.0
2012-01-03 13:00:00,77.66,77.7,77.66,77.67,2300.0,55.6847,55.7134,55.6847,55.6919,2300.0
2012-01-03 13:30:00,77.7,77.71,77.67,77.7,6000.0,55.7134,55.7206,55.6919,55.7134,6000.0
2012-01-03 14:00:00,77.66,77.7,77.65,77.69,53200.0,55.6847,55.7134,55.6775,55.7062,53200.0
2012-01-03 14:30:00,77.69,77.75,77.69,77.74,10000.0,55.7062,55.7492,55.7062,55.7421,10000.0
2012-01-03 15:00:00,77.75,77.75,77.71,77.75,8400.0,55.7492,55.7492,55.7206,55.7492,8400.0
2012-01-03 15:30:00,77.71,77.79,77.71,77.78,10900.0,55.7206,55.7779,55.7206,55.7708,10900.0
2012-01-04 09:30:00,77.81,77.81,77.7,77.71,12800.0,55.7923,55.7923,55.7134,55.7206,12800.0
2012-01-04 10:00:00,77.71,77.73,77.7,77.71,1600.0,55.7206,55.7349,55.7134,55.7206,1600.0
2012-01-04 10:30:00,77.73,77.74,77.66,77.74,17300.0,55.7349,55.7421,55.6847,55.7421,17300.0
2012-01-04 11:00:00,77.72,77.74,77.72,77.73,2800.0,55.7277,55.7421,55.7277,55.7349,2800.0
2012-01-04 11:30:00,77.73,77.74,77.7,77.74,4300.0,55.7349,55.7421,55.7134,55.7421,4300.0
2012-01-04 12:00:00,77.74,77.74,77.73,77.74,7300.0,55.7421,55.7421,55.7349,55.7421,7300.0
2012-01-04 12:30:00,77.73,77.74,77.69,77.71,18200.0,55.7349,55.7421,55.7062,55.7206,18200.0
2012-01-04 13:00:00,77.71,77.73,77.71,77.73,6900.0,55.7206,55.7349,55.7206,55.7349,6900.0
2012-01-04 13:30:00,77.73,77.76,77.71,77.72,13500.0,55.7349,55.7564,55.7206,55.7277,13500.0
2012-01-04 14:00:00,77.71,77.76,77.69,77.7,32700.0,55.7206,55.7564,55.7062,55.7134,32700.0
2012-01-04 14:30:00,77.71,77.73,77.67,77.67,18000.0,55.7206,55.7349,55.6919,55.6919,18000.0
2012-01-04 15:00:00,77.7,77.72,77.66,77.69,11600.0,55.7134,55.7277,55.6847,55.7062,11600.0
2012-01-04 15:30:00,77.72,77.77,77.71,77.77,33900.0,55.7277,55.7636,55.7206,55.7636,33900.0
2012-01-05 09:30:00,77.64,77.84,77.64,77.84,20000.0,55.6704,55.8138,55.6704,55.8138,20000.0
2012-01-05 10:00:00,77.85,77.85,77.77,77.81,14400.0,55.8209,55.8209,55.7636,55.7923,14400.0
2012-01-05 10:30:00,77.79,77.81,77.76,77.76,3900.0,55.7779,55.7923,55.7564,55.7564,3900.0
2012-01-05 11:00:00,77.8,77.84,77.77,77.84,6600.0,55.7851,55.8138,55.7636,55.8138,6600.0
2012-01-05 11:30:00,77.83,77.84,77.8,77.83,10800.0,55.8066,55.8138,55.7851,55.8066,10800.0
2012-01-05 12:00:00,77.82,77.83,77.81,77.83,7400.0,55.7994,55.8066,55.7923,55.8066,7400.0
2012-01-05 12:30:00,77.83,77.85,77.83,77.83,6200.0,55.8066,55.8209,55.8066,55.8066,6200.0
2012-01-05 13:00:00,77.85,77.85,77.78,77.82,13900.0,55.8209,55.8209,55.7708,55.7994,13900.0
2012-01-05 13:30:00,77.84,77.84,77.82,77.82,5700.0,55.8138,55.8138,55.7994,55.7994,5700.0
2012-01-05 14:00:00,77.84,77.84,77.8,77.83,7600.0,55.8138,55.8138,55.7851,55.8066,7600.0
2012-01-05 14:30:00,77.84,77.85,77.8,77.85,10900.0,55.8138,55.8209,55.7851,55.8209,10900.0
2012-01-05 15:00:00,77.85,77.88,77.78,77.87,30300.0,55.8209,55.8425,55.7708,55.8353,30300.0
2012-01-05 15:30:00,77.87,77.89,77.83,77.86,19000.0,55.8353,55.8496,55.8066,55.8281,19000.0
2012-01-06 09:30:00,77.72,77.94,77.72,77.92,23800.0,55.7277,55.8855,55.7277,55.8711,23800.0
2012-01-06 10:00:00,77.9,77.94,77.82,77.83,670400.0,55.8568,55.8855,55.7994,55.8066,670400.0
2012-01-06 10:30:00,77.86,77.86,77.83,77.86,18400.0,55.8281,55.8281,55.8066,55.8281,18400.0
2012-01-06 11:00:00,77.86,77.86,77.84,77.84,27800.0,55.8281,55.8281,55.8138,55.8138,27800.0
2012-01-06 11:30:00,77.85,77.86,77.84,77.86,19300.0,55.8209,55.8281,55.8138,55.8281,19300.0
2012-01-06 12:00:00,77.85,77.89,77.85,77.88,23000.0,55.8209,55.8496,55.8209,55.8425,23000.0
2012-01-06 12:30:00,77.87,77.89,77.87,77.88,9100.0,55.8353,55.8496,55.8353,55.8425,9100.0
2012-01-06 13:00:00,77.88,77.89,77.88,77.89,10600.0,55.8425,55.8496,55.8425,55.8496,10600.0
2012-01-06 13:30:00,77.88,77.94,77.84,77.86,45600.0,55.8425,55.8855,55.8138,55.8281,45600.0
2012-01-06 14:00:00,77.84,77.93,77.84,77.92,54900.0,55.8138,55.8783,55.8138,55.8711,54900.0
2012-01-06 14:30:00,77.93,77.93,77.87,77.9,22500.0,55.8783,55.8783,55.8353,55.8568,22500.0
2012-01-06 15:00:00,77.9,77.93,77.87,77.9,9500.0,55.8568,55.8783,55.8353,55.8568,9500.0
2012-01-06 15:30:00,77.89,77.93,77.88,77.91,22400.0,55.8496,55.8783,55.8425,55.864,22400.0
2012-01-09 09:30:00,78.01,78.01,77.95,77.97,37300.0,55.9357,55.9357,55.8926,55.907,37300.0
2012-01-09 10:00:00,77.97,77.97,77.92,77.95,9500.0,55.907,55.907,55.8711,55.8926,9500.0
2012-01-09 10:30:00,77.95,77.96,77.92,77.96,4100.0,55.8926,55.8998,55.8711,55.8998,4100.0
2012-01-09 11:00:00,77.96,77.97,77.95,77.96,15100.0,55.8998,55.907,55.8926,55.8998,15100.0
2012-01-09 11:30:00,77.96,77.97,77.95,77.97,3400.0,55.8998,55.907,55.8926,55.907,3400.0
2012-01-09 12:00:00,77.97,77.97,77.95,77.97,13100.0,55.907,55.907,55.8926,55.907,13100.0
2012-01-09 12:30:00,77.97,77.97,77.95,77.97,24300.0,55.907,55.907,55.8926,55.907,24300.0
2012-01-09 13:00:00,77.96,77.97,77.95,77.97,8600.0,55.8998,55.907,55.8926,55.907,8600.0
2012-01-09 13:30:00,77.95,77.97,77.95,77.97,20200.0,55.8926,55.907,55.8926,55.907,20200.0
2012-01-09 14:00:00,77.96,77.97,77.95,77.95,29200.0,55.8998,55.907,55.8926,55.8926,29200.0
2012-01-09 14:30:00,77.97,77.97,77.92,77.97,32400.0,55.907,55.907,55.8711,55.907,32400.0
2012-01-09 15:00:00,77.97,77.97,77.94,77.95,39000.0,55.907,55.907,55.8855,55.8926,39000.0
2012-01-09 15:30:00,77.95,78.0,77.95,77.98,27000.0,55.8926,55.9285,55.8926,55.9142,27000.0
2012-01-10 09:30:00,78.01,78.04,77.97,78.03,21700.0,55.9357,55.9572,55.907,55.95,21700.0
2012-01-10 10:00:00,78.03,78.03,77.98,77.99,11100.0,55.95,55.95,55.9142,55.9213,11100.0
2012-01-10 10:30:00,77.99,78.03,77.98,78.03,8000.0,55.9213,55.95,55.9142,55.95,8000.0
2012-01-10 11:00:00,78.03,78.03,78.02,78.03,12700.0,55.95,55.95,55.9428,55.95,12700.0
2012-01-10 11:30:00,78.03,78.05,78.02,78.04,19400.0,55.95,55.9644,55.9428,55.9572,19400.0
2012-01-10 12:00:00,78.05,78.12,78.04,78.09,155900.0,55.9644,56.0145,55.9572,55.993,155900.0
2012-01-10 12:30:00,78.1,78.11,78.07,78.09,22900.0,56.0002,56.0074,55.9787,55.993,22900.0
2012-01-10 13:00:00,78.09,78.12,78.07,78.1,27200.0,55.993,56.0145,55.9787,56.0002,27200.0
2012-01-10 13:30:00,78.1,78.12,78.08,78.1,29400.0,56.0002,56.0145,55.9859,56.0002,29400.0
2012-01-10 14:00:00,78.11,78.11,78.07,78.11,5100.0,56.0074,56.0074,55.9787,56.0074,5100.0
2012-01-10 14:30:00,78.07,78.08,78.05,78.05,18900.0,55.9787,55.9859,55.9644,55.9644,18900.0
2012-01-10 15:00:00,78.05,78.06,78.02,78.02,51800.0,55.9644,55.9715,55.9428,55.9428,51800.0
2012-01-10 15:30:00,78.02,78.05,77.96,77.96,75700.0,55.9428,55.9644,55.8998,55.8998,75700.0
2012-01-11 09:30:00,78.01,78.07,77.99,78.02,32500.0,55.9357,55.9787,55.9213,55.9428,32500.0
2012-01-11 10:00:00,78.02,78.03,78.01,78.01,5200.0,55.9428,55.95,55.9357,55.9357,5200.0
2012-01-11 10:30:00,78.01,78.05,78.01,78.05,70200.0,55.9357,55.9644,55.9357,55.9644,70200.0
2012-01-11 11:00:00,78.05,78.05,77.99,78.0,63600.0,55.9644,55.9644,55.9213,55.9285,63600.0
2012-01-11 11:30:00,78.0,78.01,77.97,78.0,27400.0,55.9285,55.9357,55.907,55.9285,27400.0
2012-01-11 12:00:00,77.99,78.02,77.98,78.02,12700.0,55.9213,55.9428,55.9142,55.9428,12700.0
2012-01-11 12:30:00,78.02,78.04,78.02,78.03,12600.0,55.9428,55.9572,55.9428,55.95,12600.0
2012-01-11 13:00:00,78.03,78.05,78.03,78.05,11300.0,55.95,55.9644,55.95,55.9644,11300.0
2012-01-11 13:30:00,78.05,78.06,78.02,78.06,32400.0,55.9644,55.9715,55.9428,55.9715,32400.0
2012-01-11 14:00:00,78.06,78.07,78.05,78.07,26600.0,55.9715,55.9787,55.9644,55.9787,26600.0
2012-01-11 14:30:00,78.07,78.07,78.05,78.06,13800.0,55.9787,55.9787,55.9644,55.9715,13800.0
2012-01-11 15:00:00,78.06,78.07,78.05,78.06,5000.0,55.9715,55.9787,55.9644,55.9715,5000.0
2012-01-11 15:30:00,78.06,78.07,78.01,78.05,44800.0,55.9715,55.9787,55.9357,55.9644,44800.0
2012-01-12 09:30:00,78.15,78.15,78.05,78.12,31500.0,56.0361,56.0361,55.9644,56.0145,31500.0
2012-01-12 10:00:00,78.12,78.13,78.08,78.11,338200.0,56.0145,56.0217,55.9859,56.0074,338200.0
2012-01-12 10:30:00,78.11,78.11,78.05,78.09,26100.0,56.0074,56.0074,55.9644,55.993,26100.0
2012-01-12 11:00:00,78.09,78.09,78.06,78.07,4800.0,55.993,55.993,55.9715,55.9787,4800.0
2012-01-12 11:30:00,78.06,78.07,78.04,78.05,12700.0,55.9715,55.9787,55.9572,55.9644,12700.0
2012-01-12 12:00:00,78.05,78.06,78.02,78.05,15600.0,55.9644,55.9715,55.9428,55.9644,15600.0
2012-01-12 12:30:00,78.05,78.05,78.03,78.05,4700.0,55.9644,55.9644,55.95,55.9644,4700.0
2012-01-12 13:00:00,78.06,78.06,78.03,78.05,4900.0,55.9715,55.9715,55.95,55.9644,4900.0
2012-01-12 13:30:00,78.05,78.06,78.03,78.03,10600.0,55.9644,55.9715,55.95,55.95,10600.0
2012-01-12 14:00:00,78.03,78.07,78.03,78.07,10300.0,55.95,55.9787,55.95,55.9787,10300.0
2012-01-12 14:30:00,78.07,78.08,78.04,78.08,11700.0,55.9787,55.9859,55.9572,55.9859,11700.0
2012-01-12 15:00:00,78.05,78.08,78.04,78.08,9300.0,55.9644,55.9859,55.9572,55.9859,9300.0
2012-01-12 15:30:00,78.05,78.08,78.02,78.06,23100.0,55.9644,55.9859,55.9428,55.9715,23100.0
2012-01-13 09:30:00,78.07,78.11,78.07,78.1,7200.0,55.9787,56.0074,55.9787,56.0002,7200.0
2012-01-13 10:00:00,78.1,78.12,78.1,78.1,15400.0,56.0002,56.0145,56.0002,56.0002,15400.0
2012-01-13 10:30:00,78.11,78.11,78.09,78.11,9300.0,56.0074,56.0074,55.993,56.0074,9300.0
2012-01-13 11:00:00,78.11,78.11,78.09,78.1,20700.0,56.0074,56.0074,55.993,56.0002,20700.0
2012-01-13 11:30:00,78.1,78.11,78.09,78.1,13700.0,56.0002,56.0074,55.993,56.0002,13700.0
2012-01-13 12:00:00,78.11,78.13,78.1,78.13,33300.0,56.0074,56.0217,56.0002,56.0217,33300.0
2012-01-13 12:30:00,78.13,78.13,78.12,78.13,9200.0,56.0217,56.0217,56.0145,56.0217,9200.0
2012-01-13 13:00:00,78.13,78.16,78.12,78.13,16800.0,56.0217,56.0432,56.0145,56.0217,16800.0
2012-01-13 13:30:00,78.13,78.13,78.11,78.13,14700.0,56.0217,56.0217,56.0074,56.0217,14700.0
2012-01-13 14:00:00,78.12,78.14,78.11,78.14,103100.0,56.0145,56.0289,56.0074,56.0289,103100.0
2012-01-13 14:30:00,78.16,78.17,78.14,78.15,214200.0,56.0432,56.0504,56.0289,56.0361,214200.0
2012-01-13 15:00:00,78.15,78.16,78.13,78.14,51600.0,56.0361,56.0432,56.0217,56.0289,51600.0
2012-01-13 15:30:00,78.15,78.16,78.03,78.03,69900.0,56.0361,56.0432,55.95,55.95,69900.0
2012-01-17 09:30:00,78.33,78.33,78.19,78.21,26500.0,56.1651,56.1651,56.0647,56.0791,26500.0
2012-01-17 10:00:00,78.24,78.25,78.2,78.24,20600.0,56.1006,56.1078,56.0719,56.1006,20600.0
2012-01-17 10:30:00,78.23,78.26,78.22,78.25,9400.0,56.0934,56.1149,56.0862,56.1078,9400.0
2012-01-17 11:00:00,78.23,78.24,78.17,78.18,9000.0,56.0934,56.1006,56.0504,56.0576,9000.0
2012-01-17 11:30:00,78.18,78.18,78.17,78.18,5000.0,56.0576,56.0576,56.0504,56.0576,5000.0
2012-01-17 12:00:00,78.19,78.21,78.19,78.21,7800.0,56.0647,56.0791,56.0647,56.0791,7800.0
2012-01-17 12:30:00,78.18,78.2,78.18,78.2,9500.0,56.0576,56.0719,56.0576,56.0719,9500.0
2012-01-17 13:00:00,78.2,78.2,78.18,78.19,3100.0,56.0719,56.0719,56.0576,56.0647,3100.0
2012-01-17 13:30:00,78.2,78.2,78.17,78.19,15600.0,56.0719,56.0719,56.0504,56.0647,15600.0
2012-01-17 14:00:00,78.2,78.25,78.18,78.22,12600.0,56.0719,56.1078,56.0576,56.0862,12600.0
2012-01-17 14:30:00,78.22,78.24,78.2,78.21,14400.0,56.0862,56.1006,56.0719,56.0791,14400.0
2012-01-17 15:00:00,78.21,78.24,78.2,78.24,9500.0,56.0791,56.1006,56.0719,56.1006,9500.0
2012-01-17 15:30:00,78.24,78.24,78.18,78.21,15900.0,56.1006,56.1006,56.0576,56.0791,15900.0
2012-01-18 09:30:00,78.34,78.34,78.26,78.3,30100.0,56.1723,56.1723,56.1149,56.1436,30100.0
2012-01-18 10:00:00,78.31,78.31,78.24,78.24,9800.0,56.1508,56.1508,56.1006,56.1006,9800.0
2012-01-18 10:30:00,78.24,78.24,78.2,78.21,6700.0,56.1006,56.1006,56.0719,56.0791,6700.0
2012-01-18 11:00:00,78.22,78.25,78.2,78.25,14500.0,56.0862,56.1078,56.0719,56.1078,14500.0
2012-01-18 11:30:00,78.23,78.24,78.16,78.23,22500.0,56.0934,56.1006,56.0432,56.0934,22500.0
2012-01-18 12:00:00,78.23,78.24,78.19,78.24,9900.0,56.0934,56.1006,56.0647,56.1006,9900.0
2012-01-18 12:30:00,78.24,78.25,78.23,78.24,4900.0,56.1006,56.1078,56.0934,56.1006,4900.0
2012-01-18 13:00:00,78.24,78.25,78.15,78.19,254900.0,56.1006,56.1078,56.0361,56.0647,254900.0
2012-01-18 13:30:00,78.24,78.24,78.2,78.22,20500.0,56.1006,56.1006,56.0719,56.0862,20500.0
2012-01-18 14:00:00,78.22,78.22,78.15,78.21,40400.0,56.0862,56.0862,56.0361,56.0791,40400.0
2012-01-18 14:30:00,78.2,78.22,78.16,78.19,13700.0,56.0719,56.0862,56.0432,56.0647,13700.0
2012-01-18 15:00:00,78.18,78.28,78.18,78.27,50100.0,56.0576,56.1293,56.0576,56.1221,50100.0
2012-01-18 15:30:00,78.24,78.28,78.24,78.28,101900.0,56.1006,56.1293,56.1006,56.1293,101900.0
2012-01-19 09:30:00,78.22,78.4,78.22,78.32,270900.0,56.0862,56.2153,56.0862,56.158,270900.0
2012-01-19 10:00:00,78.3,78.34,78.29,78.3,8100.0,56.1436,56.1723,56.1364,56.1436,8100.0
2012-01-19 10:30:00,78.3,78.3,78.28,78.29,1700.0,56.1436,56.1436,56.1293,56.1364,1700.0
2012-01-19 11:00:00,78.3,78.3,78.26,78.26,51800.0,56.1436,56.1436,56.1149,56.1149,51800.0
2012-01-19 11:30:00,78.3,78.3,78.25,78.28,10100.0,56.1436,56.1436,56.1078,56.1293,10100.0
2012-01-19 12:00:00,78.25,78.28,78.25,78.25,10800.0,56.1078,56.1293,56.1078,56.1078,10800.0
2012-01-19 12:30:00,78.25,78.26,78.24,78.25,6600.0,56.1078,56.1149,56.1006,56.1078,6600.0
2012-01-19 13:00:00,78.25,78.28,78.25,78.26,8800.0,56.1078,56.1293,56.1078,56.1149,8800.0
2012-01-19 13:30:00,78.25,78.26,78.24,78.25,9100.0,56.1078,56.1149,56.1006,56.1078,9100.0
2012-01-19 14:00:00,78.24,78.26,78.24,78.25,7400.0,56.1006,56.1149,56.1006,56.1078,7400.0
2012-01-19 14:30:00,78.25,78.27,78.25,78.27,23400.0,56.1078,56.1221,56.1078,56.1221,23400.0
2012-01-19 15:00:00,78.27,78.27,78.25,78.26,13400.0,56.1221,56.1221,56.1078,56.1149,13400.0
2012-01-19 15:30:00,78.25,78.27,78.24,78.26,43800.0,56.1078,56.1221,56.1006,56.1149,43800.0
2012-01-20 09:30:00,78.3,78.36,78.28,78.35,4900.0,56.1436,56.1866,56.1293,56.1795,4900.0
2012-01-20 10:00:00,78.35,78.35,78.29,78.29,6500.0,56.1795,56.1795,56.1364,56.1364,6500.0
2012-01-20 10:30:00,78.31,78.34,78.29,78.29,11400.0,56.1508,56.1723,56.1364,56.1364,11400.0
2012-01-20 11:00:00,78.3,78.34,78.3,78.3,5200.0,56.1436,56.1723,56.1436,56.1436,5200.0
2012-01-20 11:30:00,78.34,78.34,78.3,78.33,9400.0,56.1723,56.1723,56.1436,56.1651,9400.0
2012-01-20 12:00:00,78.34,78.35,78.3,78.34,16900.0,56.1723,56.1795,56.1436,56.1723,16900.0
2012-01-20 12:30:00,78.34,78.36,78.32,78.35,5700.0,56.1723,56.1866,56.158,56.1795,5700.0
2012-01-20 13:00:00,78.34,78.36,78.34,78.35,5000.0,56.1723,56.1866,56.1723,56.1795,5000.0
2012-01-20 13:30:00,78.34,78.35,78.32,78.34,16900.0,56.1723,56.1795,56.158,56.1723,16900.0
2012-01-20 14:00:00,78.35,78.35,78.33,78.34,5200.0,56.1795,56.1795,56.1651,56.1723,5200.0
2012-01-20 14:30:00,78.35,78.37,78.33,78.35,13300.0,56.1795,56.1938,56.1651,56.1795,13300.0
2012-01-20 15:00:00,78.34,78.36,78.33,78.35,8000.0,56.1723,56.1866,56.1651,56.1795,8000.0
2012-01-20 15:30:00,78.35,78.35,78.31,78.33,21000.0,56.1795,56.1795,56.1508,56.1651,21000.0
2012-01-23 09:30:00,78.4,78.41,78.36,78.4,24500.0,56.2153,56.2225,56.1866,56.2153,24500.0
2012-01-23 10:00:00,78.4,78.4,78.36,78.38,11800.0,56.2153,56.2153,56.1866,56.201,11800.0
2012-01-23 10:30:00,78.38,78.38,78.36,78.37,7000.0,56.201,56.201,56.1866,56.1938,7000.0
2012-01-23 11:00:00,78.38,78.38,78.36,78.37,11900.0,56.201,56.201,56.1866,56.1938,11900.0
2012-01-23 11:30:00,78.38,78.42,78.37,78.41,8700.0,56.201,56.2297,56.1938,56.2225,8700.0
2012-01-23 12:00:00,78.38,78.44,78.38,78.44,6700.0,56.201,56.244,56.201,56.244,6700.0
2012-01-23 12:30:00,78.38,78.42,78.38,78.41,15500.0,56.201,56.2297,56.201,56.2225,15500.0
2012-01-23 13:00:00,78.41,78.44,78.4,78.43,8700.0,56.2225,56.244,56.2153,56.2368,8700.0
2012-01-23 13:30:00,78.43,78.44,78.4,78.44,6600.0,56.2368,56.244,56.2153,56.244,6600.0
2012-01-23 14:00:00,78.43,78.44,78.42,78.44,7800.0,56.2368,56.244,56.2297,56.244,7800.0
2012-01-23 14:30:00,78.44,78.44,78.42,78.43,4300.0,56.244,56.244,56.2297,56.2368,4300.0
2012-01-23 15:00:00,78.42,78.45,78.42,78.45,8700.0,56.2297,56.2512,56.2297,56.2512,8700.0
2012-01-23 15:30:00,78.43,78.46,78.42,78.46,33900.0,56.2368,56.2583,56.2297,56.2583,33900.0
2012-01-24 09:30:00,78.5,78.5,78.45,78.48,10300.0,56.287,56.287,56.2512,56.2727,10300.0
2012-01-24 10:00:00,78.46,78.47,78.43,78.46,10800.0,56.2583,56.2655,56.2368,56.2583,10800.0
2012-01-24 10:30:00,78.47,78.48,78.46,78.48,28700.0,56.2655,56.2727,56.2583,56.2727,28700.0
2012-01-24 11:00:00,78.48,78.48,78.46,78.46,20300.0,56.2727,56.2727,56.2583,56.2583,20300.0
2012-01-24 11:30:00,78.47,78.47,78.46,78.47,12800.0,56.2655,56.2655,56.2583,56.2655,12800.0
2012-01-24 12:00:00,78.46,78.49,78.46,78.48,14400.0,56.2583,56.2798,56.2583,56.2727,14400.0
2012-01-24 12:30:00,78.48,78.49,78.47,78.48,7400.0,56.2727,56.2798,56.2655,56.2727,7400.0
2012-01-24 13:00:00,78.47,78.49,78.47,78.49,8200.0,56.2655,56.2798,56.2655,56.2798,8200.0
2012-01-24 13:30:00,78.49,78.51,78.48,78.51,17200.0,56.2798,56.2942,56.2727,56.2942,17200.0
2012-01-24 14:00:00,78.5,78.51,78.5,78.51,14700.0,56.287,56.2942,56.287,56.2942,14700.0
2012-01-24 14:30:00,78.51,78.52,78.5,78.5,13500.0,56.2942,56.3014,56.287,56.287,13500.0
2012-01-24 15:00:00,78.52,78.52,78.49,78.5,18400.0,56.3014,56.3014,56.2798,56.287,18400.0
2012-01-24 15:30:00,78.52,78.53,78.5,78.53,18400.0,56.3014,56.3085,56.287,56.3085,18400.0
2012-01-25 09:30:00,78.67,78.67,78.55,78.61,20700.0,56.4089,56.4089,56.3229,56.3659,20700.0
2012-01-25 10:00:00,78.56,78.62,78.56,78.56,3700.0,56.33,56.3731,56.33,56.33,3700.0
2012-01-25 10:30:00,78.56,78.58,78.56,78.56,19300.0,56.33,56.3444,56.33,56.33,19300.0
2012-01-25 11:00:00,78.55,78.58,78.55,78.58,6300.0,56.3229,56.3444,56.3229,56.3444,6300.0
2012-01-25 11:30:00,78.56,78.6,78.56,78.6,11500.0,56.33,56.3587,56.33,56.3587,11500.0
2012-01-25 12:00:00,78.6,78.65,78.57,78.65,6900.0,56.3587,56.3946,56.3372,56.3946,6900.0
2012-01-25 12:30:00,78.65,78.75,78.65,78.73,10600.0,56.3946,56.4663,56.3946,56.4519,10600.0
2012-01-25 13:00:00,78.73,78.76,78.71,78.75,7500.0,56.4519,56.4734,56.4376,56.4663,7500.0
2012-01-25 13:30:00,78.76,78.77,78.74,78.76,17000.0,56.4734,56.4806,56.4591,56.4734,17000.0
2012-01-25 14:00:00,78.74,78.76,78.72,78.73,11100.0,56.4591,56.4734,56.4448,56.4519,11100.0
2012-01-25 14:30:00,78.75,78.75,78.72,78.72,9400.0,56.4663,56.4663,56.4448,56.4448,9400.0
2012-01-25 15:00:00,78.75,78.75,78.72,78.74,47900.0,56.4663,56.4663,56.4448,56.4591,47900.0
2012-01-25 15:30:00,78.74,78.77,78.73,78.76,32500.0,56.4591,56.4806,56.4519,56.4734,32500.0
2012-01-26 09:30:00,78.76,78.85,78.76,78.85,20600.0,56.4734,56.538,56.4734,56.538,20600.0
2012-01-26 10:00:00,78.85,78.85,78.82,78.85,10400.0,56.538,56.538,56.5165,56.538,10400.0
2012-01-26 10:30:00,78.85,78.86,78.81,78.81,21900.0,56.538,56.5451,56.5093,56.5093,21900.0
2012-01-26 11:00:00,78.85,78.88,78.82,78.85,10900.0,56.538,56.5595,56.5165,56.538,10900.0
2012-01-26 11:30:00,78.86,78.88,78.81,78.85,10400.0,56.5451,56.5595,56.5093,56.538,10400.0
2012-01-26 12:00:00,78.84,78.86,78.83,78.83,5700.0,56.5308,56.5451,56.5236,56.5236,5700.0
2012-01-26 12:30:00,78.85,78.87,78.81,78.85,45100.0,56.538,56.5523,56.5093,56.538,45100.0
2012-01-26 13:00:00,78.87,78.87,78.83,78.85,26800.0,56.5523,56.5523,56.5236,56.538,26800.0
2012-01-26 13:30:00,78.84,78.86,78.83,78.85,38800.0,56.5308,56.5451,56.5236,56.538,38800.0
2012-01-26 14:00:00,78.83,78.87,78.83,78.84,67900.0,56.5236,56.5523,56.5236,56.5308,67900.0
2012-01-26 14:30:00,78.85,78.86,78.84,78.86,22600.0,56.538,56.5451,56.5308,56.5451,22600.0
2012-01-26 15:00:00,78.85,78.87,78.82,78.84,22800.0,56.538,56.5523,56.5165,56.5308,22800.0
2012-01-26 15:30:00,78.82,78.84,78.8,78.8,13100.0,56.5165,56.5308,56.5021,56.5021,13100.0
2012-01-27 09:30:00,78.85,78.85,78.81,78.83,12000.0,56.538,56.538,56.5093,56.5236,12000.0
2012-01-27 10:00:00,78.83,78.83,78.81,78.82,2200.0,56.5236,56.5236,56.5093,56.5165,2200.0
2012-01-27 10:30:00,78.81,78.83,78.81,78.82,11700.0,56.5093,56.5236,56.5093,56.5165,11700.0
2012-01-27 11:00:00,78.82,78.83,78.81,78.81,15000.0,56.5165,56.5236,56.5093,56.5093,15000.0
2012-01-27 11:30:00,78.81,78.81,78.8,78.81,18800.0,56.5093,56.5093,56.5021,56.5093,18800.0
2012-01-27 12:00:00,78.81,78.81,78.79,78.81,12800.0,56.5093,56.5093,56.495,56.5093,12800.0
2012-01-27 12:30:00,78.81,78.81,78.8,78.81,8100.0,56.5093,56.5093,56.5021,56.5093,8100.0
2012-01-27 13:00:00,78.81,78.81,78.8,78.8,6000.0,56.5093,56.5093,56.5021,56.5021,6000.0
2012-01-27 13:30:00,78.81,78.84,78.8,78.84,17500.0,56.5093,56.5308,56.5021,56.5308,17500.0
2012-01-27 14:00:00,78.83,78.85,78.82,78.85,4500.0,56.5236,56.538,56.5165,56.538,4500.0
2012-01-27 14:30:00,78.85,78.86,78.83,78.86,10600.0,56.538,56.5451,56.5236,56.5451,10600.0
2012-01-27 15:00:00,78.85,78.86,78.83,78.84,19100.0,56.538,56.5451,56.5236,56.5308,19100.0
2012-01-27 15:30:00,78.85,78.86,78.83,78.83,26900.0,56.538,56.5451,56.5236,56.5236,26900.0
2012-01-30 09:30:00,78.82,78.84,78.78,78.8,25700.0,56.5165,56.5308,56.4878,56.5021,25700.0
2012-01-30 10:00:00,78.81,78.81,78.8,78.81,2300.0,56.5093,56.5093,56.5021,56.5093,2300.0
2012-01-30 10:30:00,78.81,78.83,78.8,78.83,10800.0,56.5093,56.5236,56.5021,56.5236,10800.0
2012-01-30 11:00:00,78.82,78.83,78.79,78.8,9000.0,56.5165,56.5236,56.495,56.5021,9000.0
2012-01-30 11:30:00,78.8,78.82,78.79,78.8,28200.0,56.5021,56.5165,56.495,56.5021,28200.0
2012-01-30 12:00:00,78.81,78.83,78.81,78.82,9700.0,56.5093,56.5236,56.5093,56.5165,9700.0
2012-01-30 12:30:00,78.82,78.82,78.8,78.8,9900.0,56.5165,56.5165,56.5021,56.5021,9900.0
2012-01-30 13:00:00,78.8,78.82,78.79,78.8,13600.0,56.5021,56.5165,56.495,56.5021,13600.0
2012-01-30 13:30:00,78.79,78.82,78.79,78.8,10200.0,56.495,56.5165,56.495,56.5021,10200.0
2012-01-30 14:00:00,78.8,78.82,78.8,78.82,12000.0,56.5021,56.5165,56.5021,56.5165,12000.0
2012-01-30 14:30:00,78.81,78.83,78.8,78.8,31000.0,56.5093,56.5236,56.5021,56.5021,31000.0
2012-01-30 15:00:00,78.8,78.82,78.8,78.8,13900.0,56.5021,56.5165,56.5021,56.5021,13900.0
2012-01-30 15:30:00,78.8,78.82,78.78,78.81,28400.0,56.5021,56.5165,56.4878,56.5093,28400.0
2012-01-31 09:30:00,78.76,78.79,78.68,78.76,28000.0,56.5782,56.5998,56.5207,56.5782,28000.0
2012-01-31 10:00:00,78.78,78.78,78.5,78.66,93300.0,56.5926,56.5926,56.3914,56.5064,93300.0
2012-01-31 10:30:00,78.66,78.7,78.66,78.7,21200.0,56.5064,56.5351,56.5064,56.5351,21200.0
2012-01-31 11:00:00,78.7,78.7,78.65,78.66,147500.0,56.5351,56.5351,56.4992,56.5064,147500.0
2012-01-31 11:30:00,78.67,78.67,78.64,78.65,15300.0,56.5136,56.5136,56.492,56.4992,15300.0
2012-01-31 12:00:00,78.65,78.66,78.62,78.66,10700.0,56.4992,56.5064,56.4776,56.5064,10700.0
2012-01-31 12:30:00,78.63,78.66,78.63,78.66,10100.0,56.4848,56.5064,56.4848,56.5064,10100.0
2012-01-31 13:00:00,78.65,78.67,78.65,78.66,14800.0,56.4992,56.5136,56.4992,56.5064,14800.0
2012-01-31 13:30:00,78.66,78.67,78.64,78.64,16800.0,56.5064,56.5136,56.492,56.492,16800.0
2012-01-31 14:00:00,78.64,78.64,78.59,78.61,53100.0,56.492,56.492,56.4561,56.4705,53100.0
2012-01-31 14:30:00,78.61,78.63,78.59,78.59,31900.0,56.4705,56.4848,56.4561,56.4561,31900.0
2012-01-31 15:00:00,78.63,78.67,78.59,78.67,18700.0,56.4848,56.5136,56.4561,56.5136,18700.0
2012-01-31 15:30:00,78.66,78.7,78.66,78.7,36500.0,56.5064,56.5351,56.5064,56.5351,36500.0
2012-02-01 09:30:00,78.82,78.82,78.72,78.8,14000.0,56.6213,56.6213,56.5495,56.6069,14000.0
2012-02-01 10:00:00,78.8,78.8,78.74,78.79,27700.0,56.6069,56.6069,56.5638,56.5998,27700.0
2012-02-01 10:30:00,78.79,78.81,78.77,78.79,6600.0,56.5998,56.6141,56.5854,56.5998,6600.0
2012-02-01 11:00:00,78.79,78.8,78.78,78.8,7000.0,56.5998,56.6069,56.5926,56.6069,7000.0
2012-02-01 11:30:00,78.8,78.81,78.78,78.81,16600.0,56.6069,56.6141,56.5926,56.6141,16600.0
2012-02-01 12:00:00,78.82,78.82,78.77,78.79,19200.0,56.6213,56.6213,56.5854,56.5998,19200.0
2012-02-01 12:30:00,78.79,78.81,78.75,78.81,16200.0,56.5998,56.6141,56.571,56.6141,16200.0
2012-02-01 13:00:00,78.8,78.81,78.72,78.72,43200.0,56.6069,56.6141,56.5495,56.5495,43200.0
2012-02-01 13:30:00,78.73,78.73,78.56,78.57,112600.0,56.5567,56.5567,56.4345,56.4417,112600.0
2012-02-01 14:00:00,78.57,78.58,78.55,78.56,31200.0,56.4417,56.4489,56.4274,56.4345,31200.0
2012-02-01 14:30:00,78.56,78.62,78.56,78.61,30100.0,56.4345,56.4776,56.4345,56.4705,30100.0
2012-02-01 15:00:00,78.61,78.64,78.58,78.6,38500.0,56.4705,56.492,56.4489,56.4633,38500.0
2012-02-01 15:30:00,78.59,78.61,78.58,78.61,36800.0,56.4561,56.4705,56.4489,56.4705,36800.0
2012-02-02 09:30:00,78.81,78.81,78.63,78.63,13200.0,56.6141,56.6141,56.4848,56.4848,13200.0
2012-02-02 10:00:00,78.68,78.68,78.63,78.65,8400.0,56.5207,56.5207,56.4848,56.4992,8400.0
2012-02-02 10:30:00,78.67,78.69,78.63,78.65,15200.0,56.5136,56.5279,56.4848,56.4992,15200.0
2012-02-02 11:00:00,78.66,78.68,78.65,78.68,12000.0,56.5064,56.5207,56.4992,56.5207,12000.0
2012-02-02 11:30:00,78.67,78.67,78.6,78.6,81100.0,56.5136,56.5136,56.4633,56.4633,81100.0
2012-02-02 12:00:00,78.6,78.62,78.54,78.58,233600.0,56.4633,56.4776,56.4202,56.4489,233600.0
2012-02-02 12:30:00,78.58,78.59,78.56,78.58,49500.0,56.4489,56.4561,56.4345,56.4489,49500.0
2012-02-02 13:00:00,78.57,78.61,78.56,78.61,44700.0,56.4417,56.4705,56.4345,56.4705,44700.0
2012-02-02 13:30:00,78.61,78.64,78.6,78.64,29900.0,56.4705,56.492,56.4633,56.492,29900.0
2012-02-02 14:00:00,78.64,78.66,78.58,78.63,41800.0,56.492,56.5064,56.4489,56.4848,41800.0
2012-02-02 14:30:00,78.63,78.64,78.59,78.62,31100.0,56.4848,56.492,56.4561,56.4776,31100.0
2012-02-02 15:00:00,78.61,78.66,78.59,78.66,14800.0,56.4705,56.5064,56.4561,56.5064,14800.0
2012-02-02 15:30:00,78.65,78.69,78.61,78.61,72100.0,56.4992,56.5279,56.4705,56.4705,72100.0
2012-02-03 09:30:00,78.8,78.8,78.65,78.71,19900.0,56.6069,56.6069,56.4992,56.5423,19900.0
2012-02-03 10:00:00,78.7,78.7,78.65,78.66,8000.0,56.5351,56.5351,56.4992,56.5064,8000.0
2012-02-03 10:30:00,78.69,78.73,78.65,78.69,16800.0,56.5279,56.5567,56.4992,56.5279,16800.0
2012-02-03 11:00:00,78.72,78.75,78.7,78.74,7300.0,56.5495,56.571,56.5351,56.5638,7300.0
2012-02-03 11:30:00,78.75,78.77,78.72,78.77,12400.0,56.571,56.5854,56.5495,56.5854,12400.0
2012-02-03 12:00:00,78.76,78.78,78.75,78.78,11300.0,56.5782,56.5926,56.571,56.5926,11300.0
2012-02-03 12:30:00,78.78,78.81,78.76,78.81,24000.0,56.5926,56.6141,56.5782,56.6141,24000.0
2012-02-03 13:00:00,78.81,78.81,78.79,78.8,3400.0,56.6141,56.6141,56.5998,56.6069,3400.0
2012-02-03 13:30:00,78.79,78.82,78.78,78.81,17800.0,56.5998,56.6213,56.5926,56.6141,17800.0
2012-02-03 14:00:00,78.8,78.81,78.78,78.8,27100.0,56.6069,56.6141,56.5926,56.6069,27100.0
2012-02-03 14:30:00,78.81,78.81,78.78,78.79,19700.0,56.6141,56.6141,56.5926,56.5998,19700.0
2012-02-03 15:00:00,78.8,78.81,78.75,78.79,9400.0,56.6069,56.6141,56.571,56.5998,9400.0
2012-02-03 15:30:00,78.76,78.9,78.75,78.9,76800.0,56.5782,56.6788,56.571,56.6788,76800.0
2012-02-06 09:30:00,78.87,78.87,78.83,78.83,22400.0,56.6572,56.6572,56.6285,56.6285,22400.0
2012-02-06 10:00:00,78.84,78.84,78.83,78.84,10500.0,56.6357,56.6357,56.6285,56.6357,10500.0
2012-02-06 10:30:00,78.84,78.86,78.84,78.85,14700.0,56.6357,56.65,56.6357,56.6429,14700.0
2012-02-06 11:00:00,78.84,78.86,78.82,78.84,25700.0,56.6357,56.65,56.6213,56.6357,25700.0
2012-02-06 11:30:00,78.83,78.85,78.83,78.85,14300.0,56.6285,56.6429,56.6285,56.6429,14300.0
2012-02-06 12:00:00,78.84,78.87,78.84,78.87,28800.0,56.6357,56.6572,56.6357,56.6572,28800.0
2012-02-06 12:30:00,78.85,78.86,78.81,78.81,54900.0,56.6429,56.65,56.6141,56.6141,54900.0
2012-02-06 13:00:00,78.81,78.85,78.8,78.85,36100.0,56.6141,56.6429,56.6069,56.6429,36100.0
2012-02-06 13:30:00,78.85,78.88,78.82,78.88,55400.0,56.6429,56.6644,56.6213,56.6644,55400.0
2012-02-06 14:00:00,78.87,78.88,78.86,78.88,24500.0,56.6572,56.6644,56.65,56.6644,24500.0
2012-02-06 14:30:00,78.86,78.92,78.86,78.91,73700.0,56.65,56.6931,56.65,56.686,73700.0
2012-02-06 15:00:00,78.91,78.92,78.89,78.92,18100.0,56.686,56.6931,56.6716,56.6931,18100.0
2012-02-06 15:30:00,78.91,79.03,78.91,79.03,887000.0,56.686,56.7722,56.686,56.7722,887000.0
2012-02-07 09:30:00,79.08,79.08,78.96,79.02,24000.0,56.8081,56.8081,56.7219,56.765,24000.0
2012-02-07 10:00:00,79.02,79.03,79.0,79.03,5600.0,56.765,56.7722,56.7506,56.7722,5600.0
2012-02-07 10:30:00,79.03,79.03,78.98,79.02,19100.0,56.7722,56.7722,56.7363,56.765,19100.0
2012-02-07 11:00:00,79.01,79.02,79.0,79.0,15300.0,56.7578,56.765,56.7506,56.7506,15300.0
2012-02-07 11:30:00,79.0,79.02,78.98,79.01,20300.0,56.7506,56.765,56.7363,56.7578,20300.0
2012-02-07 12:00:00,79.02,79.03,79.01,79.02,14700.0,56.765,56.7722,56.7578,56.765,14700.0
2012-02-07 12:30:00,79.02,79.02,79.0,79.0,9700.0,56.765,56.765,56.7506,56.7506,9700.0
2012-02-07 13:00:00,79.0,79.02,79.0,79.02,19800.0,56.7506,56.765,56.7506,56.765,19800.0
2012-02-07 13:30:00,79.01,79.02,79.0,79.02,9200.0,56.7578,56.765,56.7506,56.765,9200.0
2012-02-07 14:00:00,79.01,79.02,79.0,79.0,22000.0,56.7578,56.765,56.7506,56.7506,22000.0
2012-02-07 14:30:00,79.0,79.02,79.0,79.02,11400.0,56.7506,56.765,56.7506,56.765,11400.0
2012-02-07 15:00:00,79.01,79.02,79.0,79.01,24400.0,56.7578,56.765,56.7506,56.7578,24400.0
2012-02-07 15:30:00,79.01,79.02,79.0,79.02,22900.0,56.7578,56.765,56.7506,56.765,22900.0
2012-02-08 09:30:00,79.14,79.14,79.03,79.08,37600.0,56.8512,56.8512,56.7722,56.8081,37600.0
2012-02-08 10:00:00,79.05,79.08,79.04,79.05,15400.0,56.7865,56.8081,56.7794,56.7865,15400.0
2012-02-08 10:30:00,79.05,79.07,79.05,79.05,3700.0,56.7865,56.8009,56.7865,56.7865,3700.0
2012-02-08 11:00:00,79.07,79.09,79.05,79.06,14000.0,56.8009,56.8153,56.7865,56.7937,14000.0
2012-02-08 11:30:00,79.08,79.08,79.06,79.06,9300.0,56.8081,56.8081,56.7937,56.7937,9300.0
2012-02-08 12:00:00,79.06,79.08,79.06,79.07,5100.0,56.7937,56.8081,56.7937,56.8009,5100.0
2012-02-08 12:30:00,79.06,79.08,79.05,79.08,5900.0,56.7937,56.8081,56.7865,56.8081,5900.0
2012-02-08 13:00:00,79.07,79.08,79.05,79.08,4700.0,56.8009,56.8081,56.7865,56.8081,4700.0
2012-02-08 13:30:00,79.08,79.08,79.06,79.08,6700.0,56.8081,56.8081,56.7937,56.8081,6700.0
2012-02-08 14:00:00,79.07,79.08,79.06,79.08,15800.0,56.8009,56.8081,56.7937,56.8081,15800.0
2012-02-08 14:30:00,79.09,79.09,79.05,79.07,13100.0,56.8153,56.8153,56.7865,56.8009,13100.0
2012-02-08 15:00:00,79.05,79.07,79.04,79.05,9800.0,56.7865,56.8009,56.7794,56.7865,9800.0
2012-02-08 15:30:00,79.05,79.06,79.01,79.05,41700.0,56.7865,56.7937,56.7578,56.7865,41700.0
2012-02-09 09:30:00,79.07,79.07,79.0,79.03,9800.0,56.8009,56.8009,56.7506,56.7722,9800.0
2012-02-09 10:00:00,79.03,79.1,79.02,79.1,11100.0,56.7722,56.8225,56.765,56.8225,11100.0
2012-02-09 10:30:00,79.12,79.12,79.07,79.11,2600.0,56.8368,56.8368,56.8009,56.8296,2600.0
2012-02-09 11:00:00,79.1,79.11,79.03,79.04,3800.0,56.8225,56.8296,56.7722,56.7794,3800.0
2012-02-09 11:30:00,79.03,79.08,79.03,79.07,3400.0,56.7722,56.8081,56.7722,56.8009,3400.0
2012-02-09 12:00:00,79.08,79.08,79.06,79.06,5200.0,56.8081,56.8081,56.7937,56.7937,5200.0
2012-02-09 12:30:00,79.05,79.08,79.05,79.07,9300.0,56.7865,56.8081,56.7865,56.8009,9300.0
2012-02-09 13:00:00,79.06,79.06,79.0,79.04,19200.0,56.7937,56.7937,56.7506,56.7794,19200.0
2012-02-09 13:30:00,79.06,79.07,79.02,79.07,14300.0,56.7937,56.8009,56.765,56.8009,14300.0
2012-02-09 14:00:00,79.07,79.07,79.03,79.05,18000.0,56.8009,56.8009,56.7722,56.7865,18000.0
2012-02-09 14:30:00,79.06,79.07,79.03,79.07,13500.0,56.7937,56.8009,56.7722,56.8009,13500.0
2012-02-09 15:00:00,79.07,79.07,79.03,79.07,25100.0,56.8009,56.8009,56.7722,56.8009,25100.0
2012-02-09 15:30:00,79.06,79.07,79.01,79.01,27500.0,56.7937,56.8009,56.7578,56.7578,27500.0
2012-02-10 09:30:00,79.08,79.08,79.01,79.05,21400.0,56.8081,56.8081,56.7578,56.7865,21400.0
2012-02-10 10:00:00,79.05,79.06,79.02,79.06,11800.0,56.7865,56.7937,56.765,56.7937,11800.0
2012-02-10 10:30:00,79.03,79.07,79.03,79.05,17500.0,56.7722,56.8009,56.7722,56.7865,17500.0
2012-02-10 11:00:00,79.05,79.06,79.03,79.06,7400.0,56.7865,56.7937,56.7722,56.7937,7400.0
2012-02-10 11:30:00,79.05,79.07,79.04,79.04,17200.0,56.7865,56.8009,56.7794,56.7794,17200.0
2012-02-10 12:00:00,79.05,79.08,79.03,79.07,39300.0,56.7865,56.8081,56.7722,56.8009,39300.0
2012-02-10 12:30:00,79.07,79.08,79.04,79.05,25500.0,56.8009,56.8081,56.7794,56.7865,25500.0
2012-02-10 13:00:00,79.07,79.08,79.04,79.07,28900.0,56.8009,56.8081,56.7794,56.8009,28900.0
2012-02-10 13:30:00,79.06,79.07,79.04,79.05,11300.0,56.7937,56.8009,56.7794,56.7865,11300.0
2012-02-10 14:00:00,79.05,79.07,79.04,79.07,5200.0,56.7865,56.8009,56.7794,56.8009,5200.0
2012-02-10 14:30:00,79.05,79.09,79.04,79.06,17900.0,56.7865,56.8153,56.7794,56.7937,17900.0
2012-02-10 15:00:00,79.08,79.08,79.07,79.07,5200.0,56.8081,56.8081,56.8009,56.8009,5200.0
2012-02-10 15:30:00,79.08,79.1,79.07,79.09,37100.0,56.8081,56.8225,56.8009,56.8153,37100.0
2012-02-13 09:30:00,79.16,79.16,79.03,79.06,34500.0,56.8656,56.8656,56.7722,56.7937,34500.0
2012-02-13 10:00:00,79.07,79.07,79.04,79.07,17200.0,56.8009,56.8009,56.7794,56.8009,17200.0
2012-02-13 10:30:00,79.08,79.1,79.07,79.09,11000.0,56.8081,56.8225,56.8009,56.8153,11000.0
2012-02-13 11:00:00,79.1,79.11,79.05,79.05,42500.0,56.8225,56.8296,56.7865,56.7865,42500.0
2012-02-13 11:30:00,79.05,79.07,79.05,79.06,9400.0,56.7865,56.8009,56.7865,56.7937,9400.0
2012-02-13 12:00:00,79.05,79.09,79.05,79.09,9800.0,56.7865,56.8153,56.7865,56.8153,9800.0
2012-02-13 12:30:00,79.07,79.09,79.06,79.08,3300.0,56.8009,56.8153,56.7937,56.8081,3300.0
2012-02-13 13:00:00,79.08,79.11,79.05,79.09,14100.0,56.8081,56.8296,56.7865,56.8153,14100.0
2012-02-13 13:30:00,79.1,79.1,79.06,79.1,19900.0,56.8225,56.8225,56.7937,56.8225,19900.0
2012-02-13 14:00:00,79.1,79.1,79.06,79.06,14700.0,56.8225,56.8225,56.7937,56.7937,14700.0
2012-02-13 14:30:00,79.09,79.11,79.06,79.07,11600.0,56.8153,56.8296,56.7937,56.8009,11600.0
2012-02-13 15:00:00,79.06,79.08,79.06,79.07,44600.0,56.7937,56.8081,56.7937,56.8009,44600.0
2012-02-13 15:30:00,79.07,79.08,79.04,79.04,23600.0,56.8009,56.8081,56.7794,56.7794,23600.0
2012-02-14 09:30:00,79.15,79.15,79.05,79.08,23000.0,56.8584,56.8584,56.7865,56.8081,23000.0
2012-02-14 10:00:00,79.06,79.08,79.05,79.05,4500.0,56.7937,56.8081,56.7865,56.7865,4500.0
2012-02-14 10:30:00,79.08,79.08,79.05,79.07,6500.0,56.8081,56.8081,56.7865,56.8009,6500.0
2012-02-14 11:00:00,79.07,79.07,79.05,79.06,25700.0,56.8009,56.8009,56.7865,56.7937,25700.0
2012-02-14 11:30:00,79.06,79.06,79.05,79.05,8000.0,56.7937,56.7937,56.7865,56.7865,8000.0
2012-02-14 12:00:00,79.06,79.09,79.05,79.09,48000.0,56.7937,56.8153,56.7865,56.8153,48000.0
2012-02-14 12:30:00,79.08,79.1,79.08,79.1,24800.0,56.8081,56.8225,56.8081,56.8225,24800.0
2012-02-14 13:00:00,79.1,79.1,79.08,79.08,31400.0,56.8225,56.8225,56.8081,56.8081,31400.0
2012-02-14 13:30:00,79.09,79.09,79.07,79.09,12400.0,56.8153,56.8153,56.8009,56.8153,12400.0
2012-02-14 14:00:00,79.08,79.09,79.07,79.08,1900.0,56.8081,56.8153,56.8009,56.8081,1900.0
2012-02-14 14:30:00,79.07,79.09,79.07,79.09,10900.0,56.8009,56.8153,56.8009,56.8153,10900.0
2012-02-14 15:00:00,79.09,79.09,79.07,79.07,26000.0,56.8153,56.8153,56.8009,56.8009,26000.0
2012-02-14 15:30:00,79.07,79.08,79.06,79.08,16500.0,56.8009,56.8081,56.7937,56.8081,16500.0
2012-02-15 09:30:00,79.12,79.12,79.06,79.09,18100.0,56.8368,56.8368,56.7937,56.8153,18100.0
2012-02-15 10:00:00,79.09,79.09,79.07,79.09,26000.0,56.8153,56.8153,56.8009,56.8153,26000.0
2012-02-15 10:30:00,79.07,79.09,79.07,79.09,16100.0,56.8009,56.8153,56.8009,56.8153,16100.0
2012-02-15 11:00:00,79.09,79.12,79.07,79.09,38300.0,56.8153,56.8368,56.8009,56.8153,38300.0
2012-02-15 11:30:00,79.11,79.13,79.1,79.12,36600.0,56.8296,56.844,56.8225,56.8368,36600.0
2012-02-15 12:00:00,79.13,79.14,79.11,79.14,2500.0,56.844,56.8512,56.8296,56.8512,2500.0
2012-02-15 12:30:00,79.14,79.17,79.13,79.16,49500.0,56.8512,56.8727,56.844,56.8656,49500.0
2012-02-15 13:00:00,79.16,79.17,79.12,79.15,38500.0,56.8656,56.8727,56.8368,56.8584,38500.0
2012-02-15 13:30:00,79.12,79.15,79.12,79.13,10900.0,56.8368,56.8584,56.8368,56.844,10900.0
2012-02-15 14:00:00,79.15,79.15,79.11,79.11,40600.0,56.8584,56.8584,56.8296,56.8296,40600.0
2012-02-15 14:30:00,79.13,79.16,79.13,79.15,90200.0,56.844,56.8656,56.844,56.8584,90200.0
2012-02-15 15:00:00,79.15,79.16,79.13,79.14,13000.0,56.8584,56.8656,56.844,56.8512,13000.0
2012-02-15 15:30:00,79.16,79.16,79.14,79.15,30900.0,56.8656,56.8656,56.8512,56.8584,30900.0
2012-02-16 09:30:00,79.11,79.18,79.06,79.06,38000.0,56.8296,56.8799,56.7937,56.7937,38000.0
2012-02-16 10:00:00,79.07,79.07,79.06,79.07,11800.0,56.8009,56.8009,56.7937,56.8009,11800.0
2012-02-16 10:30:00,79.07,79.08,79.05,79.08,67900.0,56.8009,56.8081,56.7865,56.8081,67900.0
2012-02-16 11:00:00,79.08,79.1,79.07,79.1,37900.0,56.8081,56.8225,56.8009,56.8225,37900.0
2012-02-16 11:30:00,79.1,79.1,79.07,79.1,25100.0,56.8225,56.8225,56.8009,56.8225,25100.0
2012-02-16 12:00:00,79.1,79.1,79.09,79.09,16200.0,56.8225,56.8225,56.8153,56.8153,16200.0
2012-02-16 12:30:00,79.09,79.09,79.08,79.08,17300.0,56.8153,56.8153,56.8081,56.8081,17300.0
2012-02-16 13:00:00,79.08,79.1,79.07,79.09,23700.0,56.8081,56.8225,56.8009,56.8153,23700.0
2012-02-16 13:30:00,79.09,79.1,79.08,79.1,11300.0,56.8153,56.8225,56.8081,56.8225,11300.0
2012-02-16 14:00:00,79.1,79.1,79.08,79.1,15400.0,56.8225,56.8225,56.8081,56.8225,15400.0
2012-02-16 14:30:00,79.1,79.12,79.08,79.12,74700.0,56.8225,56.8368,56.8081,56.8368,74700.0
2012-02-16 15:00:00,79.12,79.12,79.09,79.1,47300.0,56.8368,56.8368,56.8153,56.8225,47300.0
2012-02-16 15:30:00,79.09,79.13,79.09,79.12,52900.0,56.8153,56.844,56.8153,56.8368,52900.0
2012-02-17 09:30:00,79.07,79.09,79.06,79.08,22500.0,56.8009,56.8153,56.7937,56.8081,22500.0
2012-02-17 10:00:00,79.07,79.08,79.06,79.08,14500.0,56.8009,56.8081,56.7937,56.8081,14500.0
2012-02-17 10:30:00,79.07,79.09,79.06,79.08,16300.0,56.8009,56.8153,56.7937,56.8081,16300.0
2012-02-17 11:00:00,79.09,79.1,79.08,79.08,11100.0,56.8153,56.8225,56.8081,56.8081,11100.0
2012-02-17 11:30:00,79.09,79.1,79.07,79.07,17200.0,56.8153,56.8225,56.8009,56.8009,17200.0
2012-02-17 12:00:00,79.09,79.1,79.09,79.09,2600.0,56.8153,56.8225,56.8153,56.8153,2600.0
2012-02-17 12:30:00,79.1,79.11,79.09,79.1,17600.0,56.8225,56.8296,56.8153,56.8225,17600.0
2012-02-17 13:00:00,79.11,79.12,79.09,79.12,13100.0,56.8296,56.8368,56.8153,56.8368,13100.0
2012-02-17 13:30:00,79.12,79.13,79.11,79.13,11800.0,56.8368,56.844,56.8296,56.844,11800.0
2012-02-17 14:00:00,79.13,79.13,79.1,79.11,9400.0,56.844,56.844,56.8225,56.8296,9400.0
2012-02-17 14:30:00,79.13,79.15,79.11,79.14,23900.0,56.844,56.8584,56.8296,56.8512,23900.0
2012-02-17 15:00:00,79.14,79.17,79.13,79.17,28300.0,56.8512,56.8727,56.844,56.8727,28300.0
2012-02-17 15:30:00,79.17,79.17,79.14,79.16,13300.0,56.8727,56.8727,56.8512,56.8656,13300.0
2012-02-21 09:30:00,79.13,79.15,79.06,79.09,52700.0,56.844,56.8584,56.7937,56.8153,52700.0
2012-02-21 10:00:00,79.09,79.11,79.09,79.11,29600.0,56.8153,56.8296,56.8153,56.8296,29600.0
2012-02-21 10:30:00,79.1,79.11,79.09,79.1,13800.0,56.8225,56.8296,56.8153,56.8225,13800.0
2012-02-21 11:00:00,79.09,79.11,79.09,79.09,18100.0,56.8153,56.8296,56.8153,56.8153,18100.0
2012-02-21 11:30:00,79.09,79.11,79.09,79.11,24000.0,56.8153,56.8296,56.8153,56.8296,24000.0
2012-02-21 12:00:00,79.11,79.12,79.09,79.1,87700.0,56.8296,56.8368,56.8153,56.8225,87700.0
2012-02-21 12:30:00,79.1,79.11,79.09,79.1,52100.0,56.8225,56.8296,56.8153,56.8225,52100.0
2012-02-21 13:00:00,79.1,79.12,79.09,79.11,58500.0,56.8225,56.8368,56.8153,56.8296,58500.0
2012-02-21 13:30:00,79.09,79.11,79.09,79.11,19600.0,56.8153,56.8296,56.8153,56.8296,19600.0
2012-02-21 14:00:00,79.11,79.11,79.09,79.11,11600.0,56.8296,56.8296,56.8153,56.8296,11600.0
2012-02-21 14:30:00,79.11,79.13,79.11,79.13,19100.0,56.8296,56.844,56.8296,56.844,19100.0
2012-02-21 15:00:00,79.12,79.13,79.12,79.13,6900.0,56.8368,56.844,56.8368,56.844,6900.0
2012-02-21 15:30:00,79.13,79.14,79.11,79.12,19300.0,56.844,56.8512,56.8296,56.8368,19300.0
2012-02-22 09:30:00,79.15,79.15,79.1,79.13,20400.0,56.8584,56.8584,56.8225,56.844,20400.0
2012-02-22 10:00:00,79.11,79.15,79.09,79.15,750100.0,56.8296,56.8584,56.8153,56.8584,750100.0
2012-02-22 10:30:00,79.14,79.16,79.09,79.1,30500.0,56.8512,56.8656,56.8153,56.8225,30500.0
2012-02-22 11:00:00,79.1,79.1,79.09,79.1,25300.0,56.8225,56.8225,56.8153,56.8225,25300.0
2012-02-22 11:30:00,79.1,79.1,79.09,79.1,22900.0,56.8225,56.8225,56.8153,56.8225,22900.0
2012-02-22 12:00:00,79.1,79.12,79.1,79.1,340300.0,56.8225,56.8368,56.8225,56.8225,340300.0
2012-02-22 12:30:00,79.11,79.11,79.1,79.11,8100.0,56.8296,56.8296,56.8225,56.8296,8100.0
2012-02-22 13:00:00,79.11,79.11,79.09,79.09,6200.0,56.8296,56.8296,56.8153,56.8153,6200.0
2012-02-22 13:30:00,79.09,79.11,79.09,79.11,15500.0,56.8153,56.8296,56.8153,56.8296,15500.0
2012-02-22 14:00:00,79.12,79.16,79.1,79.16,50000.0,56.8368,56.8656,56.8225,56.8656,50000.0
2012-02-22 14:30:00,79.16,79.17,79.14,79.15,35800.0,56.8656,56.8727,56.8512,56.8584,35800.0
2012-02-22 15:00:00,79.16,79.17,79.14,79.16,17500.0,56.8656,56.8727,56.8512,56.8656,17500.0
2012-02-22 15:30:00,79.16,79.17,79.15,79.15,20000.0,56.8656,56.8727,56.8584,56.8584,20000.0
2012-02-23 09:30:00,79.19,79.2,79.14,79.18,38600.0,56.8871,56.8943,56.8512,56.8799,38600.0
2012-02-23 10:00:00,79.19,79.2,79.16,79.2,28700.0,56.8871,56.8943,56.8656,56.8943,28700.0
2012-02-23 10:30:00,79.2,79.21,79.19,79.19,9300.0,56.8943,56.9015,56.8871,56.8871,9300.0
2012-02-23 11:00:00,79.2,79.21,79.18,79.21,18600.0,56.8943,56.9015,56.8799,56.9015,18600.0
2012-02-23 11:30:00,79.2,79.21,79.19,79.2,34000.0,56.8943,56.9015,56.8871,56.8943,34000.0
2012-02-23 12:00:00,79.19,79.21,79.18,79.19,11000.0,56.8871,56.9015,56.8799,56.8871,11000.0
2012-02-23 12:30:00,79.2,79.21,79.18,79.2,15600.0,56.8943,56.9015,56.8799,56.8943,15600.0
2012-02-23 13:00:00,79.21,79.23,79.2,79.21,18400.0,56.9015,56.9158,56.8943,56.9015,18400.0
2012-02-23 13:30:00,79.21,79.26,79.21,79.22,21600.0,56.9015,56.9374,56.9015,56.9087,21600.0
2012-02-23 14:00:00,79.22,79.26,79.21,79.26,12600.0,56.9087,56.9374,56.9015,56.9374,12600.0
2012-02-23 14:30:00,79.26,79.26,79.22,79.26,16900.0,56.9374,56.9374,56.9087,56.9374,16900.0
2012-02-23 15:00:00,79.25,79.25,79.23,79.24,29400.0,56.9302,56.9302,56.9158,56.923,29400.0
2012-02-23 15:30:00,79.23,79.26,79.23,79.26,94500.0,56.9158,56.9374,56.9158,56.9374,94500.0
2012-02-24 09:30:00,79.21,79.21,79.12,79.13,56300.0,56.9015,56.9015,56.8368,56.844,56300.0
2012-02-24 10:00:00,79.13,79.15,79.12,79.14,20800.0,56.844,56.8584,56.8368,56.8512,20800.0
2012-02-24 10:30:00,79.13,79.14,79.12,79.14,32000.0,56.844,56.8512,56.8368,56.8512,32000.0
2012-02-24 11:00:00,79.14,79.16,79.13,79.15,79100.0,56.8512,56.8656,56.844,56.8584,79100.0
2012-02-24 11:30:00,79.16,79.18,79.15,79.18,67100.0,56.8656,56.8799,56.8584,56.8799,67100.0
2012-02-24 12:00:00,79.18,79.18,79.14,79.17,61100.0,56.8799,56.8799,56.8512,56.8727,61100.0
2012-02-24 12:30:00,79.17,79.23,79.16,79.22,80000.0,56.8727,56.9158,56.8656,56.9087,80000.0
2012-02-24 13:00:00,79.22,79.23,79.2,79.23,25600.0,56.9087,56.9158,56.8943,56.9158,25600.0
2012-02-24 13:30:00,79.22,79.23,79.18,79.22,14700.0,56.9087,56.9158,56.8799,56.9087,14700.0
2012-02-24 14:00:00,79.22,79.23,79.2,79.23,18200.0,56.9087,56.9158,56.8943,56.9158,18200.0
2012-02-24 14:30:00,79.23,79.23,79.2,79.21,58700.0,56.9158,56.9158,56.8943,56.9015,58700.0
2012-02-24 15:00:00,79.22,79.23,79.2,79.22,11800.0,56.9087,56.9158,56.8943,56.9087,11800.0
2012-02-24 15:30:00,79.21,79.23,79.21,79.22,13500.0,56.9015,56.9158,56.9015,56.9087,13500.0
2012-02-27 09:30:00,79.31,79.32,79.25,79.31,23600.0,56.9733,56.9805,56.9302,56.9733,23600.0
2012-02-27 10:00:00,79.26,79.31,79.26,79.28,4000.0,56.9374,56.9733,56.9374,56.9518,4000.0
2012-02-27 10:30:00,79.28,79.3,79.25,79.28,18900.0,56.9518,56.9661,56.9302,56.9518,18900.0
2012-02-27 11:00:00,79.26,79.3,79.26,79.28,7500.0,56.9374,56.9661,56.9374,56.9518,7500.0
2012-02-27 11:30:00,79.29,79.3,79.26,79.28,23400.0,56.9589,56.9661,56.9374,56.9518,23400.0
2012-02-27 12:00:00,79.29,79.32,79.29,79.31,89300.0,56.9589,56.9805,56.9589,56.9733,89300.0
2012-02-27 12:30:00,79.31,79.33,79.3,79.31,103200.0,56.9733,56.9877,56.9661,56.9733,103200.0
2012-02-27 13:00:00,79.32,79.33,79.31,79.32,42300.0,56.9805,56.9877,56.9733,56.9805,42300.0
2012-02-27 13:30:00,79.32,79.33,79.31,79.33,79700.0,56.9805,56.9877,56.9733,56.9877,79700.0
2012-02-27 14:00:00,79.32,79.33,79.29,79.29,157700.0,56.9805,56.9877,56.9589,56.9589,157700.0
2012-02-27 14:30:00,79.29,79.3,79.29,79.3,22000.0,56.9589,56.9661,56.9589,56.9661,22000.0
2012-02-27 15:00:00,79.29,79.3,79.29,79.3,16000.0,56.9589,56.9661,56.9589,56.9661,16000.0
2012-02-27 15:30:00,79.3,79.31,79.22,79.25,43400.0,56.9661,56.9733,56.9087,56.9302,43400.0
2012-02-28 09:30:00,79.26,79.3,79.26,79.27,62100.0,56.9374,56.9661,56.9374,56.9446,62100.0
2012-02-28 10:00:00,79.3,79.3,79.27,79.3,10000.0,56.9661,56.9661,56.9446,56.9661,10000.0
2012-02-28 10:30:00,79.3,79.31,79.28,79.31,3000.0,56.9661,56.9733,56.9518,56.9733,3000.0
2012-02-28 11:00:00,79.29,79.31,79.28,79.3,9900.0,56.9589,56.9733,56.9518,56.9661,9900.0
2012-02-28 11:30:00,79.3,79.31,79.3,79.31,22500.0,56.9661,56.9733,56.9661,56.9733,22500.0
2012-02-28 12:00:00,79.31,79.34,79.31,79.34,20500.0,56.9733,56.9949,56.9733,56.9949,20500.0
2012-02-28 12:30:00,79.34,79.36,79.34,79.35,12700.0,56.9949,57.0092,56.9949,57.002,12700.0
2012-02-28 13:00:00,79.36,79.36,79.35,79.35,12300.0,57.0092,57.0092,57.002,57.002,12300.0
2012-02-28 13:30:00,79.35,79.37,79.32,79.35,13700.0,57.002,57.0164,56.9805,57.002,13700.0
2012-02-28 14:00:00,79.36,79.36,79.34,79.35,18300.0,57.0092,57.0092,56.9949,57.002,18300.0
2012-02-28 14:30:00,79.35,79.35,79.34,79.35,29100.0,57.002,57.002,56.9949,57.002,29100.0
2012-02-28 15:00:00,79.35,79.35,79.32,79.32,19600.0,57.002,57.002,56.9805,56.9805,19600.0
2012-02-28 15:30:00,79.32,79.34,79.31,79.34,48200.0,56.9805,56.9949,56.9733,56.9949,48200.0
2012-02-29 09:30:00,79.3,79.31,79.26,79.26,30200.0,57.0689,57.0761,57.0401,57.0401,30200.0
2012-02-29 10:00:00,79.28,79.28,79.23,79.23,16700.0,57.0545,57.0545,57.0185,57.0185,16700.0
2012-02-29 10:30:00,79.23,79.27,79.23,79.24,13500.0,57.0185,57.0473,57.0185,57.0257,13500.0
2012-02-29 11:00:00,79.25,79.25,79.23,79.24,24200.0,57.0329,57.0329,57.0185,57.0257,24200.0
2012-02-29 11:30:00,79.24,79.25,79.22,79.23,69800.0,57.0257,57.0329,57.0113,57.0185,69800.0
2012-02-29 12:00:00,79.24,79.25,79.24,79.24,26700.0,57.0257,57.0329,57.0257,57.0257,26700.0
2012-02-29 12:30:00,79.24,79.25,79.24,79.25,11800.0,57.0257,57.0329,57.0257,57.0329,11800.0
2012-02-29 13:00:00,79.24,79.25,79.24,79.25,18700.0,57.0257,57.0329,57.0257,57.0329,18700.0
2012-02-29 13:30:00,79.24,79.25,79.24,79.25,9600.0,57.0257,57.0329,57.0257,57.0329,9600.0
2012-02-29 14:00:00,79.25,79.25,79.23,79.25,15000.0,57.0329,57.0329,57.0185,57.0329,15000.0
2012-02-29 14:30:00,79.24,79.25,79.23,79.24,26400.0,57.0257,57.0329,57.0185,57.0257,26400.0
2012-02-29 15:00:00,79.25,79.25,79.23,79.24,16000.0,57.0329,57.0329,57.0185,57.0257,16000.0
2012-02-29 15:30:00,79.24,79.26,79.23,79.26,25200.0,57.0257,57.0401,57.0185,57.0401,25200.0
2012-03-01 09:30:00,79.2,79.23,79.16,79.19,13800.0,56.9969,57.0185,56.9682,56.9897,13800.0
2012-03-01 10:00:00,79.23,79.23,79.2,79.23,7800.0,57.0185,57.0185,56.9969,57.0185,7800.0
2012-03-01 10:30:00,79.22,79.25,79.21,79.24,13900.0,57.0113,57.0329,57.0041,57.0257,13900.0
2012-03-01 11:00:00,79.25,79.25,79.2,79.23,30100.0,57.0329,57.0329,56.9969,57.0185,30100.0
2012-03-01 11:30:00,79.22,79.25,79.22,79.25,25200.0,57.0113,57.0329,57.0113,57.0329,25200.0
2012-03-01 12:00:00,79.25,79.25,79.24,79.25,15000.0,57.0329,57.0329,57.0257,57.0329,15000.0
2012-03-01 12:30:00,79.26,79.27,79.25,79.27,16500.0,57.0401,57.0473,57.0329,57.0473,16500.0
2012-03-01 13:00:00,79.26,79.27,79.25,79.26,19100.0,57.0401,57.0473,57.0329,57.0401,19100.0
2012-03-01 13:30:00,79.26,79.26,79.25,79.26,20300.0,57.0401,57.0401,57.0329,57.0401,20300.0
2012-03-01 14:00:00,79.26,79.26,79.24,79.26,29100.0,57.0401,57.0401,57.0257,57.0401,29100.0
2012-03-01 14:30:00,79.25,79.26,79.25,79.26,36400.0,57.0329,57.0401,57.0329,57.0401,36400.0
2012-03-01 15:00:00,79.26,79.29,79.26,79.29,50400.0,57.0401,57.0617,57.0401,57.0617,50400.0
2012-03-01 15:30:00,79.29,79.29,79.21,79.28,73100.0,57.0617,57.0617,57.0041,57.0545,73100.0
2012-03-02 09:30:00,79.31,79.31,79.28,79.3,19500.0,57.0761,57.0761,57.0545,57.0689,19500.0
2012-03-02 10:00:00,79.29,79.3,79.28,79.3,12100.0,57.0617,57.0689,57.0545,57.0689,12100.0
2012-03-02 10:30:00,79.29,79.3,79.29,79.3,11300.0,57.0617,57.0689,57.0617,57.0689,11300.0
2012-03-02 11:00:00,79.3,79.3,79.29,79.29,14900.0,57.0689,57.0689,57.0617,57.0617,14900.0
2012-03-02 11:30:00,79.3,79.3,79.29,79.29,10200.0,57.0689,57.0689,57.0617,57.0617,10200.0
2012-03-02 12:00:00,79.29,79.3,79.29,79.3,4300.0,57.0617,57.0689,57.0617,57.0689,4300.0
2012-03-02 12:30:00,79.3,79.3,79.29,79.3,12700.0,57.0689,57.0689,57.0617,57.0689,12700.0
2012-03-02 13:00:00,79.3,79.31,79.29,79.31,19600.0,57.0689,57.0761,57.0617,57.0761,19600.0
2012-03-02 13:30:00,79.29,79.32,79.29,79.32,19900.0,57.0617,57.0833,57.0617,57.0833,19900.0
2012-03-02 14:00:00,79.32,79.32,79.31,79.32,8600.0,57.0833,57.0833,57.0761,57.0833,8600.0
2012-03-02 14:30:00,79.32,79.35,79.27,79.33,130200.0,57.0833,57.1049,57.0473,57.0905,130200.0
2012-03-02 15:00:00,79.32,79.35,79.32,79.35,31900.0,57.0833,57.1049,57.0833,57.1049,31900.0
2012-03-02 15:30:00,79.34,79.35,79.33,79.34,19600.0,57.0977,57.1049,57.0905,57.0977,19600.0
2012-03-05 09:30:00,79.33,79.33,79.28,79.31,31000.0,57.0905,57.0905,57.0545,57.0761,31000.0
2012-03-05 10:00:00,79.31,79.32,79.28,79.32,18000.0,57.0761,57.0833,57.0545,57.0833,18000.0
2012-03-05 10:30:00,79.32,79.32,79.3,79.3,19700.0,57.0833,57.0833,57.0689,57.0689,19700.0
2012-03-05 11:00:00,79.3,79.31,79.29,79.3,4900.0,57.0689,57.0761,57.0617,57.0689,4900.0
2012-03-05 11:30:00,79.31,79.31,79.3,79.3,5300.0,57.0761,57.0761,57.0689,57.0689,5300.0
2012-03-05 12:00:00,79.3,79.3,79.28,79.29,13600.0,57.0689,57.0689,57.0545,57.0617,13600.0
2012-03-05 12:30:00,79.28,79.3,79.28,79.3,9100.0,57.0545,57.0689,57.0545,57.0689,9100.0
2012-03-05 13:00:00,79.3,79.3,79.25,79.28,15900.0,57.0689,57.0689,57.0329,57.0545,15900.0
2012-03-05 13:30:00,79.28,79.29,79.26,79.28,8400.0,57.0545,57.0617,57.0401,57.0545,8400.0
2012-03-05 14:00:00,79.29,79.29,79.28,79.28,18900.0,57.0617,57.0617,57.0545,57.0545,18900.0
2012-03-05 14:30:00,79.27,79.3,79.27,79.29,56800.0,57.0473,57.0689,57.0473,57.0617,56800.0
2012-03-05 15:00:00,79.28,79.31,79.28,79.3,22500.0,57.0545,57.0761,57.0545,57.0689,22500.0
2012-03-05 15:30:00,79.3,79.31,79.28,79.3,48100.0,57.0689,57.0761,57.0545,57.0689,48100.0
2012-03-06 09:30:00,79.32,79.32,79.27,79.28,14400.0,57.0833,57.0833,57.0473,57.0545,14400.0
2012-03-06 10:00:00,79.28,79.28,79.27,79.28,25200.0,57.0545,57.0545,57.0473,57.0545,25200.0
2012-03-06 10:30:00,79.28,79.28,79.27,79.27,11700.0,57.0545,57.0545,57.0473,57.0473,11700.0
2012-03-06 11:00:00,79.27,79.28,79.27,79.27,8700.0,57.0473,57.0545,57.0473,57.0473,8700.0
2012-03-06 11:30:00,79.27,79.28,79.26,79.28,30400.0,57.0473,57.0545,57.0401,57.0545,30400.0
2012-03-06 12:00:00,79.28,79.28,79.25,79.27,39000.0,57.0545,57.0545,57.0329,57.0473,39000.0
2012-03-06 12:30:00,79.28,79.28,79.27,79.27,14700.0,57.0545,57.0545,57.0473,57.0473,14700.0
2012-03-06 13:00:00,79.28,79.28,79.25,79.25,14000.0,57.0545,57.0545,57.0329,57.0329,14000.0
2012-03-06 13:30:00,79.27,79.28,79.26,79.26,4000.0,57.0473,57.0545,57.0401,57.0401,4000.0
2012-03-06 14:00:00,79.27,79.27,79.26,79.27,6200.0,57.0473,57.0473,57.0401,57.0473,6200.0
2012-03-06 14:30:00,79.26,79.26,79.24,79.25,14300.0,57.0401,57.0401,57.0257,57.0329,14300.0
2012-03-06 15:00:00,79.24,79.25,79.23,79.24,7900.0,57.0257,57.0329,57.0185,57.0257,7900.0
2012-03-06 15:30:00,79.24,79.25,79.23,79.25,14700.0,57.0257,57.0329,57.0185,57.0329,14700.0
2012-03-07 09:30:00,79.21,79.24,79.2,79.24,30500.0,57.0041,57.0257,56.9969,57.0257,30500.0
2012-03-07 10:00:00,79.24,79.25,79.21,79.24,22600.0,57.0257,57.0329,57.0041,57.0257,22600.0
2012-03-07 10:30:00,79.23,79.28,79.21,79.23,8500.0,57.0185,57.0545,57.0041,57.0185,8500.0
2012-03-07 11:00:00,79.23,79.27,79.22,79.25,19700.0,57.0185,57.0473,57.0113,57.0329,19700.0
2012-03-07 11:30:00,79.25,79.25,79.22,79.22,4400.0,57.0329,57.0329,57.0113,57.0113,4400.0
2012-03-07 12:00:00,79.25,79.26,79.24,79.25,21800.0,57.0329,57.0401,57.0257,57.0329,21800.0
2012-03-07 12:30:00,79.26,79.26,79.25,79.26,9500.0,57.0401,57.0401,57.0329,57.0401,9500.0
2012-03-07 13:00:00,79.26,79.26,79.25,79.26,5500.0,57.0401,57.0401,57.0329,57.0401,5500.0
2012-03-07 13:30:00,79.26,79.27,79.25,79.27,8800.0,57.0401,57.0473,57.0329,57.0473,8800.0
2012-03-07 14:00:00,79.27,79.28,79.26,79.27,9500.0,57.0473,57.0545,57.0401,57.0473,9500.0
2012-03-07 14:30:00,79.28,79.28,79.25,79.26,25800.0,57.0545,57.0545,57.0329,57.0401,25800.0
2012-03-07 15:00:00,79.26,79.27,79.25,79.27,30100.0,57.0401,57.0473,57.0329,57.0473,30100.0
2012-03-07 15:30:00,79.27,79.28,79.27,79.28,17700.0,57.0473,57.0545,57.0473,57.0545,17700.0
2012-03-08 09:30:00,79.32,79.32,79.2,79.28,27300.0,57.0833,57.0833,56.9969,57.0545,27300.0
2012-03-08 10:00:00,79.29,79.31,79.26,79.31,44300.0,57.0617,57.0761,57.0401,57.0761,44300.0
2012-03-08 10:30:00,79.31,79.31,79.27,79.29,14200.0,57.0761,57.0761,57.0473,57.0617,14200.0
2012-03-08 11:00:00,79.27,79.28,79.25,79.26,3700.0,57.0473,57.0545,57.0329,57.0401,3700.0
2012-03-08 11:30:00,79.26,79.27,79.24,79.26,10000.0,57.0401,57.0473,57.0257,57.0401,10000.0
2012-03-08 12:00:00,79.27,79.27,79.25,79.27,4200.0,57.0473,57.0473,57.0329,57.0473,4200.0
2012-03-08 12:30:00,79.27,79.27,79.25,79.26,1700.0,57.0473,57.0473,57.0329,57.0401,1700.0
2012-03-08 13:00:00,79.25,79.27,79.24,79.26,25800.0,57.0329,57.0473,57.0257,57.0401,25800.0
2012-03-08 13:30:00,79.27,79.28,79.26,79.27,19400.0,57.0473,57.0545,57.0401,57.0473,19400.0
2012-03-08 14:00:00,79.27,79.27,79.26,79.27,14600.0,57.0473,57.0473,57.0401,57.0473,14600.0
2012-03-08 14:30:00,79.27,79.27,79.26,79.27,17500.0,57.0473,57.0473,57.0401,57.0473,17500.0
2012-03-08 15:00:00,79.27,79.27,79.26,79.27,12700.0,57.0473,57.0473,57.0401,57.0473,12700.0
2012-03-08 15:30:00,79.26,79.27,79.24,79.26,28400.0,57.0401,57.0473,57.0257,57.0401,28400.0
2012-03-09 09:30:00,79.3,79.3,79.24,79.26,20000.0,57.0689,57.0689,57.0257,57.0401,20000.0
2012-03-09 10:00:00,79.26,79.28,79.24,79.27,7500.0,57.0401,57.0545,57.0257,57.0473,7500.0
2012-03-09 10:30:00,79.25,79.27,79.24,79.26,7700.0,57.0329,57.0473,57.0257,57.0401,7700.0
2012-03-09 11:00:00,79.24,79.27,79.24,79.25,20000.0,57.0257,57.0473,57.0257,57.0329,20000.0
2012-03-09 11:30:00,79.24,79.27,79.24,79.27,3700.0,57.0257,57.0473,57.0257,57.0473,3700.0
2012-03-09 12:00:00,79.27,79.27,79.25,79.25,6200.0,57.0473,57.0473,57.0329,57.0329,6200.0
2012-03-09 12:30:00,79.26,79.27,79.25,79.27,3100.0,57.0401,57.0473,57.0329,57.0473,3100.0
2012-03-09 13:00:00,79.26,79.27,79.24,79.25,32500.0,57.0401,57.0473,57.0257,57.0329,32500.0
2012-03-09 13:30:00,79.24,79.25,79.21,79.21,22100.0,57.0257,57.0329,57.0041,57.0041,22100.0
2012-03-09 14:00:00,79.21,79.25,79.2,79.25,8600.0,57.0041,57.0329,56.9969,57.0329,8600.0
2012-03-09 14:30:00,79.25,79.25,79.22,79.22,15700.0,57.0329,57.0329,57.0113,57.0113,15700.0
2012-03-09 15:00:00,79.22,79.24,79.22,79.24,12400.0,57.0113,57.0257,57.0113,57.0257,12400.0
2012-03-09 15:30:00,79.22,79.24,79.21,79.24,12200.0,57.0113,57.0257,57.0041,57.0257,12200.0
2012-03-12 09:30:00,79.24,79.24,79.15,79.16,27200.0,57.0257,57.0257,56.961,56.9682,27200.0
2012-03-12 10:00:00,79.16,79.22,79.16,79.18,6200.0,56.9682,57.0113,56.9682,56.9825,6200.0
2012-03-12 10:30:00,79.22,79.22,79.19,79.2,8900.0,57.0113,57.0113,56.9897,56.9969,8900.0
2012-03-12 11:00:00,79.22,79.22,79.19,79.19,8300.0,57.0113,57.0113,56.9897,56.9897,8300.0
2012-03-12 11:30:00,79.19,79.2,79.18,79.2,2500.0,56.9897,56.9969,56.9825,56.9969,2500.0
2012-03-12 12:00:00,79.2,79.22,79.18,79.22,9100.0,56.9969,57.0113,56.9825,57.0113,9100.0
2012-03-12 12:30:00,79.22,79.22,79.2,79.21,7900.0,57.0113,57.0113,56.9969,57.0041,7900.0
2012-03-12 13:00:00,79.2,79.21,79.17,79.2,15900.0,56.9969,57.0041,56.9753,56.9969,15900.0
2012-03-12 13:30:00,79.2,79.2,79.18,79.2,15300.0,56.9969,56.9969,56.9825,56.9969,15300.0
2012-03-12 14:00:00,79.19,79.2,79.19,79.2,11200.0,56.9897,56.9969,56.9897,56.9969,11200.0
2012-03-12 14:30:00,79.19,79.21,79.17,79.19,21100.0,56.9897,57.0041,56.9753,56.9897,21100.0
2012-03-12 15:00:00,79.18,79.19,79.17,79.19,35400.0,56.9825,56.9897,56.9753,56.9897,35400.0
2012-03-12 15:30:00,79.18,79.19,79.17,79.19,17700.0,56.9825,56.9897,56.9753,56.9897,17700.0
2012-03-13 09:30:00,79.15,79.17,79.13,79.14,22000.0,56.961,56.9753,56.9466,56.9538,22000.0
2012-03-13 10:00:00,79.15,79.18,79.15,79.18,103400.0,56.961,56.9825,56.961,56.9825,103400.0
2012-03-13 10:30:00,79.17,79.18,79.16,79.16,20900.0,56.9753,56.9825,56.9682,56.9682,20900.0
2012-03-13 11:00:00,79.16,79.19,79.16,79.19,59700.0,56.9682,56.9897,56.9682,56.9897,59700.0
2012-03-13 11:30:00,79.18,79.2,79.17,79.19,19400.0,56.9825,56.9969,56.9753,56.9897,19400.0
2012-03-13 12:00:00,79.19,79.19,79.18,79.19,19300.0,56.9897,56.9897,56.9825,56.9897,19300.0
2012-03-13 12:30:00,79.19,79.19,79.17,79.19,22300.0,56.9897,56.9897,56.9753,56.9897,22300.0
2012-03-13 13:00:00,79.19,79.19,79.16,79.19,19700.0,56.9897,56.9897,56.9682,56.9897,19700.0
2012-03-13 13:30:00,79.19,79.19,79.16,79.18,17600.0,56.9897,56.9897,56.9682,56.9825,17600.0
2012-03-13 14:00:00,79.18,79.18,79.15,79.17,9500.0,56.9825,56.9825,56.961,56.9753,9500.0
2012-03-13 14:30:00,79.17,79.18,79.14,79.16,22100.0,56.9753,56.9825,56.9538,56.9682,22100.0
2012-03-13 15:00:00,79.15,79.16,79.14,79.14,35300.0,56.961,56.9682,56.9538,56.9538,35300.0
2012-03-13 15:30:00,79.14,79.16,79.13,79.15,34500.0,56.9538,56.9682,56.9466,56.961,34500.0
2012-03-14 09:30:00,79.14,79.14,79.08,79.1,20700.0,56.9538,56.9538,56.9106,56.925,20700.0
2012-03-14 10:00:00,79.09,79.1,79.04,79.04,15300.0,56.9178,56.925,56.8818,56.8818,15300.0
2012-03-14 10:30:00,79.05,79.05,79.04,79.05,7500.0,56.889,56.889,56.8818,56.889,7500.0
2012-03-14 11:00:00,79.05,79.05,79.04,79.04,6400.0,56.889,56.889,56.8818,56.8818,6400.0
2012-03-14 11:30:00,79.04,79.05,79.04,79.04,3000.0,56.8818,56.889,56.8818,56.8818,3000.0
2012-03-14 12:00:00,79.05,79.05,79.04,79.05,21900.0,56.889,56.889,56.8818,56.889,21900.0
2012-03-14 12:30:00,79.05,79.05,79.03,79.04,11800.0,56.889,56.889,56.8746,56.8818,11800.0
2012-03-14 13:00:00,79.03,79.05,79.03,79.04,15800.0,56.8746,56.889,56.8746,56.8818,15800.0
2012-03-14 13:30:00,79.03,79.04,79.02,79.02,28300.0,56.8746,56.8818,56.8674,56.8674,28300.0
2012-03-14 14:00:00,79.02,79.04,79.01,79.01,30700.0,56.8674,56.8818,56.8602,56.8602,30700.0
2012-03-14 14:30:00,79.02,79.02,78.99,79.0,17600.0,56.8674,56.8674,56.8458,56.853,17600.0
2012-03-14 15:00:00,79.0,79.01,78.97,78.97,12600.0,56.853,56.8602,56.8314,56.8314,12600.0
2012-03-14 15:30:00,78.98,78.99,78.9,78.96,236700.0,56.8386,56.8458,56.781,56.8242,236700.0
2012-03-15 09:30:00,78.96,79.0,78.93,78.97,11800.0,56.8242,56.853,56.8026,56.8314,11800.0
2012-03-15 10:00:00,78.96,78.98,78.96,78.97,9700.0,56.8242,56.8386,56.8242,56.8314,9700.0
2012-03-15 10:30:00,78.98,79.01,78.95,79.01,11400.0,56.8386,56.8602,56.817,56.8602,11400.0
2012-03-15 11:00:00,78.99,79.02,78.97,79.01,18400.0,56.8458,56.8674,56.8314,56.8602,18400.0
2012-03-15 11:30:00,79.02,79.04,79.01,79.04,6000.0,56.8674,56.8818,56.8602,56.8818,6000.0
2012-03-15 12:00:00,79.03,79.03,78.99,78.99,8200.0,56.8746,56.8746,56.8458,56.8458,8200.0
2012-03-15 12:30:00,79.0,79.01,78.97,78.99,16200.0,56.853,56.8602,56.8314,56.8458,16200.0
2012-03-15 13:00:00,78.99,79.02,78.99,79.01,21100.0,56.8458,56.8674,56.8458,56.8602,21100.0
2012-03-15 13:30:00,79.01,79.04,79.0,79.01,12700.0,56.8602,56.8818,56.853,56.8602,12700.0
2012-03-15 14:00:00,79.01,79.03,79.0,79.01,22900.0,56.8602,56.8746,56.853,56.8602,22900.0
2012-03-15 14:30:00,79.01,79.04,78.99,79.0,35900.0,56.8602,56.8818,56.8458,56.853,35900.0
2012-03-15 15:00:00,79.0,79.01,78.96,78.97,59500.0,56.853,56.8602,56.8242,56.8314,59500.0
2012-03-15 15:30:00,78.97,78.98,78.95,78.98,23100.0,56.8314,56.8386,56.817,56.8386,23100.0
2012-03-16 09:30:00,78.96,79.0,78.9,79.0,27100.0,56.8242,56.853,56.781,56.853,27100.0
2012-03-16 10:00:00,79.0,79.03,78.98,79.03,18200.0,56.853,56.8746,56.8386,56.8746,18200.0
2012-03-16 10:30:00,79.02,79.05,79.02,79.02,12300.0,56.8674,56.889,56.8674,56.8674,12300.0
2012-03-16 11:00:00,79.03,79.04,78.99,79.03,8400.0,56.8746,56.8818,56.8458,56.8746,8400.0
2012-03-16 11:30:00,79.04,79.09,79.0,79.09,158400.0,56.8818,56.9178,56.853,56.9178,158400.0
2012-03-16 12:00:00,79.07,79.09,79.03,79.05,49200.0,56.9034,56.9178,56.8746,56.889,49200.0
2012-03-16 12:30:00,79.05,79.05,79.02,79.02,7400.0,56.889,56.889,56.8674,56.8674,7400.0
2012-03-16 13:00:00,79.05,79.06,79.02,79.04,9100.0,56.889,56.8962,56.8674,56.8818,9100.0
2012-03-16 13:30:00,79.04,79.06,79.03,79.05,11700.0,56.8818,56.8962,56.8746,56.889,11700.0
2012-03-16 14:00:00,79.05,79.06,79.04,79.05,8800.0,56.889,56.8962,56.8818,56.889,8800.0
2012-03-16 14:30:00,79.06,79.08,79.05,79.06,10600.0,56.8962,56.9106,56.889,56.8962,10600.0
2012-03-16 15:00:00,79.07,79.07,79.04,79.06,8400.0,56.9034,56.9034,56.8818,56.8962,8400.0
2012-03-16 15:30:00,79.07,79.08,79.05,79.07,22200.0,56.9034,56.9106,56.889,56.9034,22200.0
2012-03-19 09:30:00,79.02,79.02,78.93,78.94,49600.0,56.8674,56.8674,56.8026,56.8098,49600.0
2012-03-19 10:00:00,78.97,78.99,78.94,78.99,11600.0,56.8314,56.8458,56.8098,56.8458,11600.0
2012-03-19 10:30:00,78.98,78.99,78.93,78.95,15400.0,56.8386,56.8458,56.8026,56.817,15400.0
2012-03-19 11:00:00,78.95,78.98,78.95,78.98,11500.0,56.817,56.8386,56.817,56.8386,11500.0
2012-03-19 11:30:00,78.98,78.99,78.94,78.94,19400.0,56.8386,56.8458,56.8098,56.8098,19400.0
2012-03-19 12:00:00,78.95,78.96,78.94,78.94,11600.0,56.817,56.8242,56.8098,56.8098,11600.0
2012-03-19 12:30:00,78.94,78.95,78.93,78.94,10500.0,56.8098,56.817,56.8026,56.8098,10500.0
2012-03-19 13:00:00,78.93,78.94,78.92,78.93,33700.0,56.8026,56.8098,56.7954,56.8026,33700.0
2012-03-19 13:30:00,78.93,78.94,78.9,78.94,63000.0,56.8026,56.8098,56.781,56.8098,63000.0
2012-03-19 14:00:00,78.94,79.04,78.93,78.98,256000.0,56.8098,56.8818,56.8026,56.8386,256000.0
2012-03-19 14:30:00,78.98,79.03,78.97,78.99,120500.0,56.8386,56.8746,56.8314,56.8458,120500.0
2012-03-19 15:00:00,78.99,79.03,78.96,78.98,139600.0,56.8458,56.8746,56.8242,56.8386,139600.0
2012-03-19 15:30:00,78.98,79.04,78.94,78.94,166700.0,56.8386,56.8818,56.8098,56.8098,166700.0
2012-03-20 09:30:00,79.0,79.04,78.99,79.02,13600.0,56.853,56.8818,56.8458,56.8674,13600.0
2012-03-20 10:00:00,78.99,79.03,78.99,79.0,8500.0,56.8458,56.8746,56.8458,56.853,8500.0
2012-03-20 10:30:00,79.0,79.03,78.99,79.0,10400.0,56.853,56.8746,56.8458,56.853,10400.0
2012-03-20 11:00:00,79.01,79.03,78.97,78.98,13800.0,56.8602,56.8746,56.8314,56.8386,13800.0
2012-03-20 11:30:00,79.0,79.01,78.97,79.0,11400.0,56.853,56.8602,56.8314,56.853,11400.0
2012-03-20 12:00:00,78.99,79.03,78.99,78.99,3700.0,56.8458,56.8746,56.8458,56.8458,3700.0
2012-03-20 12:30:00,79.01,79.01,78.99,78.99,5200.0,56.8602,56.8602,56.8458,56.8458,5200.0
2012-03-20 13:00:00,79.0,79.0,78.96,78.96,5900.0,56.853,56.853,56.8242,56.8242,5900.0
2012-03-20 13:30:00,78.99,78.99,78.96,78.98,8400.0,56.8458,56.8458,56.8242,56.8386,8400.0
2012-03-20 14:00:00,78.99,79.0,78.97,78.99,21000.0,56.8458,56.853,56.8314,56.8458,21000.0
2012-03-20 14:30:00,79.0,79.01,78.99,79.0,57200.0,56.853,56.8602,56.8458,56.853,57200.0
2012-03-20 15:00:00,78.99,79.01,78.99,79.0,30800.0,56.8458,56.8602,56.8458,56.853,30800.0
2012-03-20 15:30:00,79.0,79.02,78.97,79.01,28800.0,56.853,56.8674,56.8314,56.8602,28800.0
2012-03-21 09:30:00,79.09,79.09,78.98,79.06,11900.0,56.9178,56.9178,56.8386,56.8962,11900.0
2012-03-21 10:00:00,79.06,79.07,79.05,79.06,21600.0,56.8962,56.9034,56.889,56.8962,21600.0
2012-03-21 10:30:00,79.07,79.08,79.04,79.06,12700.0,56.9034,56.9106,56.8818,56.8962,12700.0
2012-03-21 11:00:00,79.06,79.07,79.04,79.05,13400.0,56.8962,56.9034,56.8818,56.889,13400.0
2012-03-21 11:30:00,79.05,79.07,79.04,79.07,11500.0,56.889,56.9034,56.8818,56.9034,11500.0
2012-03-21 12:00:00,79.07,79.07,79.05,79.05,14900.0,56.9034,56.9034,56.889,56.889,14900.0
2012-03-21 12:30:00,79.05,79.07,79.05,79.07,2100.0,56.889,56.9034,56.889,56.9034,2100.0
2012-03-21 13:00:00,79.06,79.08,79.06,79.08,27700.0,56.8962,56.9106,56.8962,56.9106,27700.0
2012-03-21 13:30:00,79.08,79.08,79.06,79.08,4500.0,56.9106,56.9106,56.8962,56.9106,4500.0
2012-03-21 14:00:00,79.08,79.08,79.06,79.08,8100.0,56.9106,56.9106,56.8962,56.9106,8100.0
2012-03-21 14:30:00,79.09,79.09,79.08,79.08,27000.0,56.9178,56.9178,56.9106,56.9106,27000.0
2012-03-21 15:00:00,79.09,79.09,79.07,79.09,19100.0,56.9178,56.9178,56.9034,56.9178,19100.0
2012-03-21 15:30:00,79.09,79.1,79.08,79.1,29600.0,56.9178,56.925,56.9106,56.925,29600.0
2012-03-22 09:30:00,79.08,79.09,79.05,79.08,12100.0,56.9106,56.9178,56.889,56.9106,12100.0
2012-03-22 10:00:00,79.07,79.11,79.06,79.11,5700.0,56.9034,56.9322,56.8962,56.9322,5700.0
2012-03-22 10:30:00,79.11,79.13,79.09,79.13,9500.0,56.9322,56.9466,56.9178,56.9466,9500.0
2012-03-22 11:00:00,79.13,79.13,79.09,79.09,10300.0,56.9466,56.9466,56.9178,56.9178,10300.0
2012-03-22 11:30:00,79.08,79.1,79.07,79.1,12600.0,56.9106,56.925,56.9034,56.925,12600.0
2012-03-22 12:00:00,79.08,79.1,79.07,79.09,12000.0,56.9106,56.925,56.9034,56.9178,12000.0
2012-03-22 12:30:00,79.1,79.1,79.08,79.1,9800.0,56.925,56.925,56.9106,56.925,9800.0
2012-03-22 13:00:00,79.09,79.1,79.09,79.1,4100.0,56.9178,56.925,56.9178,56.925,4100.0
2012-03-22 13:30:00,79.1,79.1,79.09,79.1,4200.0,56.925,56.925,56.9178,56.925,4200.0
2012-03-22 14:00:00,79.1,79.1,79.08,79.1,15500.0,56.925,56.925,56.9106,56.925,15500.0
2012-03-22 14:30:00,79.1,79.1,79.09,79.1,10100.0,56.925,56.925,56.9178,56.925,10100.0
2012-03-22 15:00:00,79.09,79.1,79.09,79.09,18200.0,56.9178,56.925,56.9178,56.9178,18200.0
2012-03-22 15:30:00,79.1,79.1,79.09,79.1,18200.0,56.925,56.925,56.9178,56.925,18200.0
2012-03-23 09:30:00,79.1,79.13,79.1,79.13,31900.0,56.925,56.9466,56.925,56.9466,31900.0
2012-03-23 10:00:00,79.13,79.15,79.12,79.15,9200.0,56.9466,56.961,56.9394,56.961,9200.0
2012-03-23 10:30:00,79.15,79.15,79.13,79.14,33100.0,56.961,56.961,56.9466,56.9538,33100.0
2012-03-23 11:00:00,79.13,79.14,79.11,79.12,21200.0,56.9466,56.9538,56.9322,56.9394,21200.0
2012-03-23 11:30:00,79.12,79.12,79.11,79.12,10100.0,56.9394,56.9394,56.9322,56.9394,10100.0
2012-03-23 12:00:00,79.11,79.12,79.11,79.12,11700.0,56.9322,56.9394,56.9322,56.9394,11700.0
2012-03-23 12:30:00,79.12,79.13,79.11,79.12,16400.0,56.9394,56.9466,56.9322,56.9394,16400.0
2012-03-23 13:00:00,79.13,79.13,79.12,79.13,12000.0,56.9466,56.9466,56.9394,56.9466,12000.0
2012-03-23 13:30:00,79.12,79.13,79.11,79.13,4800.0,56.9394,56.9466,56.9322,56.9466,4800.0
2012-03-23 14:00:00,79.12,79.13,79.12,79.13,12600.0,56.9394,56.9466,56.9394,56.9466,12600.0
2012-03-23 14:30:00,79.13,79.13,79.12,79.13,9200.0,56.9466,56.9466,56.9394,56.9466,9200.0
2012-03-23 15:00:00,79.13,79.13,79.12,79.13,22300.0,56.9466,56.9466,56.9394,56.9466,22300.0
2012-03-23 15:30:00,79.13,79.13,79.12,79.13,21200.0,56.9466,56.9466,56.9394,56.9466,21200.0
2012-03-26 09:30:00,79.16,79.16,79.07,79.09,53000.0,56.9682,56.9682,56.9034,56.9178,53000.0
2012-03-26 10:00:00,79.09,79.12,79.06,79.1,47700.0,56.9178,56.9394,56.8962,56.925,47700.0
2012-03-26 10:30:00,79.08,79.09,79.08,79.09,11000.0,56.9106,56.9178,56.9106,56.9178,11000.0
2012-03-26 11:00:00,79.08,79.12,79.08,79.11,14400.0,56.9106,56.9394,56.9106,56.9322,14400.0
2012-03-26 11:30:00,79.1,79.15,79.1,79.15,21300.0,56.925,56.961,56.925,56.961,21300.0
2012-03-26 12:00:00,79.14,79.15,79.12,79.13,10900.0,56.9538,56.961,56.9394,56.9466,10900.0
2012-03-26 12:30:00,79.12,79.14,79.12,79.14,7200.0,56.9394,56.9538,56.9394,56.9538,7200.0
2012-03-26 13:00:00,79.14,79.15,79.12,79.12,13800.0,56.9538,56.961,56.9394,56.9394,13800.0
2012-03-26 13:30:00,79.13,79.15,79.11,79.14,5800.0,56.9466,56.961,56.9322,56.9538,5800.0
2012-03-26 14:00:00,79.13,79.16,79.12,79.16,11000.0,56.9466,56.9682,56.9394,56.9682,11000.0
2012-03-26 14:30:00,79.16,79.17,79.15,79.17,24100.0,56.9682,56.9753,56.961,56.9753,24100.0
2012-03-26 15:00:00,79.16,79.2,79.15,79.2,26000.0,56.9682,56.9969,56.961,56.9969,26000.0
2012-03-26 15:30:00,79.18,79.2,79.17,79.19,31800.0,56.9825,56.9969,56.9753,56.9897,31800.0
2012-03-27 09:30:00,79.16,79.19,79.16,79.19,11200.0,56.9682,56.9897,56.9682,56.9897,11200.0
2012-03-27 10:00:00,79.2,79.23,79.19,79.22,6100.0,56.9969,57.0185,56.9897,57.0113,6100.0
2012-03-27 10:30:00,79.2,79.25,79.19,79.25,48600.0,56.9969,57.0329,56.9897,57.0329,48600.0
2012-03-27 11:00:00,79.25,79.25,79.2,79.21,10900.0,57.0329,57.0329,56.9969,57.0041,10900.0
2012-03-27 11:30:00,79.24,79.26,79.21,79.24,8600.0,57.0257,57.0401,57.0041,57.0257,8600.0
2012-03-27 12:00:00,79.23,79.25,79.22,79.24,17900.0,57.0185,57.0329,57.0113,57.0257,17900.0
2012-03-27 12:30:00,79.25,79.25,79.22,79.25,5100.0,57.0329,57.0329,57.0113,57.0329,5100.0
2012-03-27 13:00:00,79.25,79.28,79.25,79.27,35000.0,57.0329,57.0545,57.0329,57.0473,35000.0
2012-03-27 13:30:00,79.28,79.28,79.25,79.26,18500.0,57.0545,57.0545,57.0329,57.0401,18500.0
2012-03-27 14:00:00,79.26,79.26,79.25,79.26,28600.0,57.0401,57.0401,57.0329,57.0401,28600.0
2012-03-27 14:30:00,79.24,79.26,79.24,79.25,4300.0,57.0257,57.0401,57.0257,57.0329,4300.0
2012-03-27 15:00:00,79.26,79.27,79.24,79.27,35900.0,57.0401,57.0473,57.0257,57.0473,35900.0
2012-03-27 15:30:00,79.27,79.28,79.25,79.27,33800.0,57.0473,57.0545,57.0329,57.0473,33800.0
2012-03-28 09:30:00,79.28,79.28,79.21,79.24,19200.0,57.0545,57.0545,57.0041,57.0257,19200.0
2012-03-28 10:00:00,79.25,79.26,79.22,79.23,17100.0,57.0329,57.0401,57.0113,57.0185,17100.0
2012-03-28 10:30:00,79.24,79.27,79.23,79.25,25300.0,57.0257,57.0473,57.0185,57.0329,25300.0
2012-03-28 11:00:00,79.27,79.27,79.25,79.25,16100.0,57.0473,57.0473,57.0329,57.0329,16100.0
2012-03-28 11:30:00,79.26,79.29,79.22,79.22,236200.0,57.0401,57.0617,57.0113,57.0113,236200.0
2012-03-28 12:00:00,79.23,79.24,79.22,79.24,29100.0,57.0185,57.0257,57.0113,57.0257,29100.0
2012-03-28 12:30:00,79.24,79.24,79.23,79.24,10000.0,57.0257,57.0257,57.0185,57.0257,10000.0
2012-03-28 13:00:00,79.24,79.25,79.22,79.24,26400.0,57.0257,57.0329,57.0113,57.0257,26400.0
2012-03-28 13:30:00,79.22,79.25,79.22,79.25,21700.0,57.0113,57.0329,57.0113,57.0329,21700.0
2012-03-28 14:00:00,79.25,79.25,79.24,79.24,9100.0,57.0329,57.0329,57.0257,57.0257,9100.0
2012-03-28 14:30:00,79.24,79.25,79.24,79.25,27600.0,57.0257,57.0329,57.0257,57.0329,27600.0
2012-03-28 15:00:00,79.25,79.25,79.24,79.25,18500.0,57.0329,57.0329,57.0257,57.0329,18500.0
2012-03-28 15:30:00,79.25,79.25,79.24,79.25,22000.0,57.0329,57.0329,57.0257,57.0329,22000.0
2012-03-29 09:30:00,79.25,79.26,79.22,79.24,19700.0,57.0329,57.0401,57.0113,57.0257,19700.0
2012-03-29 10:00:00,79.25,79.26,79.24,79.26,24500.0,57.0329,57.0401,57.0257,57.0401,24500.0
2012-03-29 10:30:00,79.25,79.26,79.24,79.24,9200.0,57.0329,57.0401,57.0257,57.0257,9200.0
2012-03-29 11:00:00,79.25,79.26,79.22,79.26,17100.0,57.0329,57.0401,57.0113,57.0401,17100.0
2012-03-29 11:30:00,79.26,79.26,79.23,79.24,6900.0,57.0401,57.0401,57.0185,57.0257,6900.0
2012-03-29 12:00:00,79.24,79.26,79.24,79.26,21600.0,57.0257,57.0401,57.0257,57.0401,21600.0
2012-03-29 12:30:00,79.25,79.26,79.24,79.24,42200.0,57.0329,57.0401,57.0257,57.0257,42200.0
2012-03-29 13:00:00,79.24,79.26,79.22,79.23,6700.0,57.0257,57.0401,57.0113,57.0185,6700.0
2012-03-29 13:30:00,79.22,79.26,79.22,79.25,27300.0,57.0113,57.0401,57.0113,57.0329,27300.0
2012-03-29 14:00:00,79.26,79.26,79.24,79.25,49700.0,57.0401,57.0401,57.0257,57.0329,49700.0
2012-03-29 14:30:00,79.25,79.25,79.24,79.24,28400.0,57.0329,57.0329,57.0257,57.0257,28400.0
2012-03-29 15:00:00,79.25,79.25,79.24,79.25,27300.0,57.0329,57.0329,57.0257,57.0329,27300.0
2012-03-29 15:30:00,79.24,79.25,79.23,79.25,40900.0,57.0257,57.0329,57.0185,57.0329,40900.0
2012-03-30 09:30:00,79.22,79.24,79.11,79.13,34600.0,57.1217,57.1361,57.0424,57.0568,34600.0
2012-03-30 10:00:00,79.13,79.13,79.11,79.12,23900.0,57.0568,57.0568,57.0424,57.0496,23900.0
2012-03-30 10:30:00,79.12,79.12,79.11,79.12,12400.0,57.0496,57.0496,57.0424,57.0496,12400.0
2012-03-30 11:00:00,79.12,79.12,79.05,79.11,48700.0,57.0496,57.0496,56.9991,57.0424,48700.0
2012-03-30 11:30:00,79.11,79.11,79.09,79.1,6300.0,57.0424,57.0424,57.028,57.0352,6300.0
2012-03-30 12:00:00,79.1,79.12,79.1,79.12,12500.0,57.0352,57.0496,57.0352,57.0496,12500.0
2012-03-30 12:30:00,79.12,79.13,79.11,79.12,13900.0,57.0496,57.0568,57.0424,57.0496,13900.0
2012-03-30 13:00:00,79.13,79.13,79.12,79.13,14400.0,57.0568,57.0568,57.0496,57.0568,14400.0
2012-03-30 13:30:00,79.13,79.13,79.07,79.07,8300.0,57.0568,57.0568,57.0135,57.0135,8300.0
2012-03-30 14:00:00,79.1,79.1,79.01,79.04,48100.0,57.0352,57.0352,56.9703,56.9919,48100.0
2012-03-30 14:30:00,79.06,79.07,79.03,79.05,16300.0,57.0063,57.0135,56.9847,56.9991,16300.0
2012-03-30 15:00:00,79.07,79.08,79.04,79.08,19500.0,57.0135,57.0207,56.9919,57.0207,19500.0
2012-03-30 15:30:00,79.08,79.08,79.03,79.04,31200.0,57.0207,57.0207,56.9847,56.9919,31200.0
2012-04-02 09:30:00,79.25,79.25,79.04,79.1,17000.0,57.1433,57.1433,56.9919,57.0352,17000.0
2012-04-02 10:00:00,79.07,79.1,79.03,79.08,8800.0,57.0135,57.0352,56.9847,57.0207,8800.0
2012-04-02 10:30:00,79.09,79.1,79.05,79.05,5900.0,57.028,57.0352,56.9991,56.9991,5900.0
2012-04-02 11:00:00,79.06,79.11,79.05,79.07,6800.0,57.0063,57.0424,56.9991,57.0135,6800.0
2012-04-02 11:30:00,79.11,79.11,79.05,79.07,4300.0,57.0424,57.0424,56.9991,57.0135,4300.0
2012-04-02 12:00:00,79.07,79.08,79.06,79.08,6100.0,57.0135,57.0207,57.0063,57.0207,6100.0
2012-04-02 12:30:00,79.08,79.1,79.05,79.06,14800.0,57.0207,57.0352,56.9991,57.0063,14800.0
2012-04-02 13:00:00,79.07,79.09,79.03,79.07,27100.0,57.0135,57.028,56.9847,57.0135,27100.0
2012-04-02 13:30:00,79.09,79.09,79.04,79.05,9900.0,57.028,57.028,56.9919,56.9991,9900.0
2012-04-02 14:00:00,79.06,79.06,79.04,79.06,10300.0,57.0063,57.0063,56.9919,57.0063,10300.0
2012-04-02 14:30:00,79.06,79.06,79.0,79.06,91100.0,57.0063,57.0063,56.9631,57.0063,91100.0
2012-04-02 15:00:00,79.05,79.07,79.03,79.04,18100.0,56.9991,57.0135,56.9847,56.9919,18100.0
2012-04-02 15:30:00,79.05,79.05,79.04,79.05,15500.0,56.9991,56.9991,56.9919,56.9991,15500.0
2012-04-03 09:30:00,79.0,79.09,79.0,79.07,62800.0,56.9631,57.028,56.9631,57.0135,62800.0
2012-04-03 10:00:00,79.11,79.11,79.06,79.09,23900.0,57.0424,57.0424,57.0063,57.028,23900.0
2012-04-03 10:30:00,79.09,79.09,79.07,79.09,18900.0,57.028,57.028,57.0135,57.028,18900.0
2012-04-03 11:00:00,79.09,79.1,79.09,79.1,21400.0,57.028,57.0352,57.028,57.0352,21400.0
2012-04-03 11:30:00,79.1,79.12,79.08,79.12,28600.0,57.0352,57.0496,57.0207,57.0496,28600.0
2012-04-03 12:00:00,79.12,79.13,79.09,79.11,33100.0,57.0496,57.0568,57.028,57.0424,33100.0
2012-04-03 12:30:00,79.12,79.13,79.09,79.12,23500.0,57.0496,57.0568,57.028,57.0496,23500.0
2012-04-03 13:00:00,79.12,79.12,79.09,79.12,25400.0,57.0496,57.0496,57.028,57.0496,25400.0
2012-04-03 13:30:00,79.12,79.12,79.09,79.1,22400.0,57.0496,57.0496,57.028,57.0352,22400.0
2012-04-03 14:00:00,79.09,79.09,78.99,79.0,46800.0,57.028,57.028,56.9558,56.9631,46800.0
2012-04-03 14:30:00,79.0,79.0,78.93,78.97,143500.0,56.9631,56.9631,56.9126,56.9414,143500.0
2012-04-03 15:00:00,78.97,78.98,78.9,78.96,43900.0,56.9414,56.9486,56.891,56.9342,43900.0
2012-04-03 15:30:00,78.95,78.98,78.89,78.97,123400.0,56.927,56.9486,56.8837,56.9414,123400.0
2012-04-04 09:30:00,79.05,79.05,78.95,78.97,26500.0,56.9991,56.9991,56.927,56.9414,26500.0
2012-04-04 10:00:00,78.99,79.0,78.97,79.0,7900.0,56.9558,56.9631,56.9414,56.9631,7900.0
2012-04-04 10:30:00,79.0,79.0,78.97,78.98,16000.0,56.9631,56.9631,56.9414,56.9486,16000.0
2012-04-04 11:00:00,78.99,79.0,78.96,78.98,43100.0,56.9558,56.9631,56.9342,56.9486,43100.0
2012-04-04 11:30:00,78.98,78.98,78.95,78.98,7600.0,56.9486,56.9486,56.927,56.9486,7600.0
2012-04-04 12:00:00,78.98,78.98,78.96,78.98,11100.0,56.9486,56.9486,56.9342,56.9486,11100.0
2012-04-04 12:30:00,78.98,78.98,78.93,78.95,37100.0,56.9486,56.9486,56.9126,56.927,37100.0
2012-04-04 13:00:00,78.93,78.95,78.93,78.95,6300.0,56.9126,56.927,56.9126,56.927,6300.0
2012-04-04 13:30:00,78.95,78.95,78.93,78.94,12100.0,56.927,56.927,56.9126,56.9198,12100.0
2012-04-04 14:00:00,78.94,78.95,78.92,78.95,39000.0,56.9198,56.927,56.9054,56.927,39000.0
2012-04-04 14:30:00,78.95,78.98,78.92,78.98,30300.0,56.927,56.9486,56.9054,56.9486,30300.0
2012-04-04 15:00:00,78.95,78.98,78.95,78.98,13900.0,56.927,56.9486,56.927,56.9486,13900.0
2012-04-04 15:30:00,78.98,78.99,78.97,78.98,30300.0,56.9486,56.9558,56.9414,56.9486,30300.0
2012-04-05 09:30:00,79.05,79.05,79.0,79.0,12600.0,56.9991,56.9991,56.9631,56.9631,12600.0
2012-04-05 10:00:00,79.01,79.02,79.0,79.02,12700.0,56.9703,56.9775,56.9631,56.9775,12700.0
2012-04-05 10:30:00,79.02,79.02,79.01,79.02,8900.0,56.9775,56.9775,56.9703,56.9775,8900.0
2012-04-05 11:00:00,79.01,79.02,79.0,79.02,7700.0,56.9703,56.9775,56.9631,56.9775,7700.0
2012-04-05 11:30:00,79.02,79.03,79.01,79.03,6700.0,56.9775,56.9847,56.9703,56.9847,6700.0
2012-04-05 12:00:00,79.02,79.03,79.01,79.03,11600.0,56.9775,56.9847,56.9703,56.9847,11600.0
2012-04-05 12:30:00,79.03,79.05,79.01,79.05,3700.0,56.9847,56.9991,56.9703,56.9991,3700.0
2012-04-05 13:00:00,79.02,79.05,79.01,79.04,26400.0,56.9775,56.9991,56.9703,56.9919,26400.0
2012-04-05 13:30:00,79.04,79.04,79.03,79.04,15400.0,56.9919,56.9919,56.9847,56.9919,15400.0
2012-04-05 14:00:00,79.04,79.06,79.03,79.05,43900.0,56.9919,57.0063,56.9847,56.9991,43900.0
2012-04-05 14:30:00,79.05,79.05,79.02,79.04,17400.0,56.9991,56.9991,56.9775,56.9919,17400.0
2012-04-05 15:00:00,79.04,79.05,79.02,79.03,15700.0,56.9919,56.9991,56.9775,56.9847,15700.0
2012-04-05 15:30:00,79.03,79.03,79.01,79.03,42700.0,56.9847,56.9847,56.9703,56.9847,42700.0
2012-04-09 09:30:00,79.19,79.19,79.0,79.05,24200.0,57.1001,57.1001,56.9631,56.9991,24200.0
2012-04-09 10:00:00,79.11,79.13,79.05,79.08,11200.0,57.0424,57.0568,56.9991,57.0207,11200.0
2012-04-09 10:30:00,79.09,79.11,79.08,79.1,20300.0,57.028,57.0424,57.0207,57.0352,20300.0
2012-04-09 11:00:00,79.08,79.12,79.08,79.1,30300.0,57.0207,57.0496,57.0207,57.0352,30300.0
2012-04-09 11:30:00,79.11,79.12,79.08,79.09,105100.0,57.0424,57.0496,57.0207,57.028,105100.0
2012-04-09 12:00:00,79.09,79.12,79.07,79.08,21600.0,57.028,57.0496,57.0135,57.0207,21600.0
2012-04-09 12:30:00,79.06,79.08,79.06,79.07,7600.0,57.0063,57.0207,57.0063,57.0135,7600.0
2012-04-09 13:00:00,79.07,79.08,79.06,79.07,14500.0,57.0135,57.0207,57.0063,57.0135,14500.0
2012-04-09 13:30:00,79.07,79.08,79.06,79.08,20500.0,57.0135,57.0207,57.0063,57.0207,20500.0
2012-04-09 14:00:00,79.08,79.08,79.05,79.06,9600.0,57.0207,57.0207,56.9991,57.0063,9600.0
2012-04-09 14:30:00,79.05,79.07,79.05,79.06,13100.0,56.9991,57.0135,56.9991,57.0063,13100.0
2012-04-09 15:00:00,79.07,79.08,79.06,79.08,15500.0,57.0135,57.0207,57.0063,57.0207,15500.0
2012-04-09 15:30:00,79.07,79.08,79.03,79.03,209600.0,57.0135,57.0207,56.9847,56.9847,209600.0
2012-04-10 09:30:00,79.16,79.16,79.05,79.05,48000.0,57.0784,57.0784,56.9991,56.9991,48000.0
2012-04-10 10:00:00,79.06,79.07,79.04,79.04,47100.0,57.0063,57.0135,56.9919,56.9919,47100.0
2012-04-10 10:30:00,79.05,79.06,79.03,79.03,41900.0,56.9991,57.0063,56.9847,56.9847,41900.0
2012-04-10 11:00:00,79.05,79.07,79.04,79.06,32700.0,56.9991,57.0135,56.9919,57.0063,32700.0
2012-04-10 11:30:00,79.05,79.06,79.02,79.05,45000.0,56.9991,57.0063,56.9775,56.9991,45000.0
2012-04-10 12:00:00,79.06,79.06,79.03,79.03,17500.0,57.0063,57.0063,56.9847,56.9847,17500.0
2012-04-10 12:30:00,79.03,79.05,79.02,79.03,20600.0,56.9847,56.9991,56.9775,56.9847,20600.0
2012-04-10 13:00:00,79.04,79.09,79.03,79.08,65100.0,56.9919,57.028,56.9847,57.0207,65100.0
2012-04-10 13:30:00,79.07,79.09,79.06,79.08,33900.0,57.0135,57.028,57.0063,57.0207,33900.0
2012-04-10 14:00:00,79.08,79.1,79.06,79.1,57200.0,57.0207,57.0352,57.0063,57.0352,57200.0
2012-04-10 14:30:00,79.1,79.1,79.08,79.08,39200.0,57.0352,57.0352,57.0207,57.0207,39200.0
2012-04-10 15:00:00,79.09,79.13,79.06,79.12,54300.0,57.028,57.0568,57.0063,57.0496,54300.0
2012-04-10 15:30:00,79.12,79.14,79.08,79.09,93100.0,57.0496,57.064,57.0207,57.028,93100.0
2012-04-11 09:30:00,79.14,79.14,79.1,79.12,9100.0,57.064,57.064,57.0352,57.0496,9100.0
2012-04-11 10:00:00,79.12,79.14,79.1,79.11,18800.0,57.0496,57.064,57.0352,57.0424,18800.0
2012-04-11 10:30:00,79.12,79.13,79.11,79.12,22000.0,57.0496,57.0568,57.0424,57.0496,22000.0
2012-04-11 11:00:00,79.12,79.13,79.1,79.12,19500.0,57.0496,57.0568,57.0352,57.0496,19500.0
2012-04-11 11:30:00,79.12,79.13,79.09,79.11,9200.0,57.0496,57.0568,57.028,57.0424,9200.0
2012-04-11 12:00:00,79.11,79.12,79.1,79.1,6400.0,57.0424,57.0496,57.0352,57.0352,6400.0
2012-04-11 12:30:00,79.1,79.11,79.08,79.1,11500.0,57.0352,57.0424,57.0207,57.0352,11500.0
2012-04-11 13:00:00,79.1,79.12,79.09,79.12,9400.0,57.0352,57.0496,57.028,57.0496,9400.0
2012-04-11 13:30:00,79.11,79.12,79.09,79.11,8300.0,57.0424,57.0496,57.028,57.0424,8300.0
2012-04-11 14:00:00,79.1,79.11,79.08,79.09,18500.0,57.0352,57.0424,57.0207,57.028,18500.0
2012-04-11 14:30:00,79.08,79.12,79.08,79.1,25100.0,57.0207,57.0496,57.0207,57.0352,25100.0
2012-04-11 15:00:00,79.12,79.13,79.08,79.13,113700.0,57.0496,57.0568,57.0207,57.0568,113700.0
2012-04-11 15:30:00,79.13,79.13,79.11,79.11,26500.0,57.0568,57.0568,57.0424,57.0424,26500.0
2012-04-12 09:30:00,79.18,79.18,79.07,79.12,101100.0,57.0928,57.0928,57.0135,57.0496,101100.0
2012-04-12 10:00:00,79.12,79.13,79.09,79.13,53300.0,57.0496,57.0568,57.028,57.0568,53300.0
2012-04-12 10:30:00,79.13,79.15,79.11,79.15,33500.0,57.0568,57.0712,57.0424,57.0712,33500.0
2012-04-12 11:00:00,79.15,79.15,79.14,79.14,20700.0,57.0712,57.0712,57.064,57.064,20700.0
2012-04-12 11:30:00,79.14,79.15,79.13,79.14,24700.0,57.064,57.0712,57.0568,57.064,24700.0
2012-04-12 12:00:00,79.13,79.16,79.13,79.15,24200.0,57.0568,57.0784,57.0568,57.0712,24200.0
2012-04-12 12:30:00,79.15,79.16,79.13,79.15,29500.0,57.0712,57.0784,57.0568,57.0712,29500.0
2012-04-12 13:00:00,79.15,79.17,79.14,79.17,40400.0,57.0712,57.0856,57.064,57.0856,40400.0
2012-04-12 13:30:00,79.16,79.17,79.16,79.16,25800.0,57.0784,57.0856,57.0784,57.0784,25800.0
2012-04-12 14:00:00,79.17,79.18,79.16,79.16,30300.0,57.0856,57.0928,57.0784,57.0784,30300.0
2012-04-12 14:30:00,79.16,79.18,79.15,79.18,27100.0,57.0784,57.0928,57.0712,57.0928,27100.0
2012-04-12 15:00:00,79.19,79.19,79.17,79.18,59700.0,57.1001,57.1001,57.0856,57.0928,59700.0
2012-04-12 15:30:00,79.18,79.19,79.17,79.18,65100.0,57.0928,57.1001,57.0856,57.0928,65100.0
2012-04-13 09:30:00,79.18,79.18,79.15,79.18,11100.0,57.0928,57.0928,57.0712,57.0928,11100.0
2012-04-13 10:00:00,79.18,79.19,79.17,79.18,7600.0,57.0928,57.1001,57.0856,57.0928,7600.0
2012-04-13 10:30:00,79.19,79.19,79.18,79.19,70100.0,57.1001,57.1001,57.0928,57.1001,70100.0
2012-04-13 11:00:00,79.19,79.2,79.17,79.2,9400.0,57.1001,57.1073,57.0856,57.1073,9400.0
2012-04-13 11:30:00,79.19,79.19,79.18,79.18,9400.0,57.1001,57.1001,57.0928,57.0928,9400.0
2012-04-13 12:00:00,79.18,79.19,79.17,79.19,12500.0,57.0928,57.1001,57.0856,57.1001,12500.0
2012-04-13 12:30:00,79.18,79.19,79.18,79.18,9200.0,57.0928,57.1001,57.0928,57.0928,9200.0
2012-04-13 13:00:00,79.19,79.2,79.18,79.19,13200.0,57.1001,57.1073,57.0928,57.1001,13200.0
2012-04-13 13:30:00,79.18,79.19,79.17,79.18,22000.0,57.0928,57.1001,57.0856,57.0928,22000.0
2012-04-13 14:00:00,79.17,79.19,79.17,79.18,27900.0,57.0856,57.1001,57.0856,57.0928,27900.0
2012-04-13 14:30:00,79.18,79.19,79.18,79.18,21800.0,57.0928,57.1001,57.0928,57.0928,21800.0
2012-04-13 15:00:00,79.18,79.19,79.17,79.18,13600.0,57.0928,57.1001,57.0856,57.0928,13600.0
2012-04-13 15:30:00,79.19,79.19,79.18,79.19,13800.0,57.1001,57.1001,57.0928,57.1001,13800.0
2012-04-16 09:30:00,79.18,79.21,79.15,79.21,86700.0,57.0928,57.1145,57.0712,57.1145,86700.0
2012-04-16 10:00:00,79.22,79.23,79.21,79.21,54400.0,57.1217,57.1289,57.1145,57.1145,54400.0
2012-04-16 10:30:00,79.23,79.23,79.21,79.22,74100.0,57.1289,57.1289,57.1145,57.1217,74100.0
2012-04-16 11:00:00,79.22,79.23,79.21,79.23,39400.0,57.1217,57.1289,57.1145,57.1289,39400.0
2012-04-16 11:30:00,79.23,79.23,79.22,79.23,39300.0,57.1289,57.1289,57.1217,57.1289,39300.0
2012-04-16 12:00:00,79.23,79.25,79.23,79.24,40300.0,57.1289,57.1433,57.1289,57.1361,40300.0
2012-04-16 12:30:00,79.24,79.26,79.24,79.25,30700.0,57.1361,57.1505,57.1361,57.1433,30700.0
2012-04-16 13:00:00,79.25,79.26,79.24,79.26,15200.0,57.1433,57.1505,57.1361,57.1505,15200.0
2012-04-16 13:30:00,79.26,79.26,79.24,79.24,40700.0,57.1505,57.1505,57.1361,57.1361,40700.0
2012-04-16 14:00:00,79.25,79.25,79.21,79.25,51000.0,57.1433,57.1433,57.1145,57.1433,51000.0
2012-04-16 14:30:00,79.25,79.25,79.23,79.25,185500.0,57.1433,57.1433,57.1289,57.1433,185500.0
2012-04-16 15:00:00,79.25,79.26,79.24,79.25,49700.0,57.1433,57.1505,57.1361,57.1433,49700.0
2012-04-16 15:30:00,79.25,79.25,79.23,79.25,69100.0,57.1433,57.1433,57.1289,57.1433,69100.0
2012-04-17 09:30:00,79.24,79.24,79.19,79.22,72700.0,57.1361,57.1361,57.1001,57.1217,72700.0
2012-04-17 10:00:00,79.23,79.25,79.2,79.25,20800.0,57.1289,57.1433,57.1073,57.1433,20800.0
2012-04-17 10:30:00,79.25,79.25,79.22,79.22,21600.0,57.1433,57.1433,57.1217,57.1217,21600.0
2012-04-17 11:00:00,79.22,79.24,79.21,79.24,17500.0,57.1217,57.1361,57.1145,57.1361,17500.0
2012-04-17 11:30:00,79.24,79.25,79.23,79.25,24000.0,57.1361,57.1433,57.1289,57.1433,24000.0
2012-04-17 12:00:00,79.25,79.26,79.24,79.26,12800.0,57.1433,57.1505,57.1361,57.1505,12800.0
2012-04-17 12:30:00,79.26,79.26,79.25,79.26,77000.0,57.1505,57.1505,57.1433,57.1505,77000.0
2012-04-17 13:00:00,79.25,79.26,79.23,79.25,28600.0,57.1433,57.1505,57.1289,57.1433,28600.0
2012-04-17 13:30:00,79.24,79.25,79.24,79.25,22300.0,57.1361,57.1433,57.1361,57.1433,22300.0
2012-04-17 14:00:00,79.25,79.25,79.21,79.22,40300.0,57.1433,57.1433,57.1145,57.1217,40300.0
2012-04-17 14:30:00,79.23,79.25,79.22,79.25,43900.0,57.1289,57.1433,57.1217,57.1433,43900.0
2012-04-17 15:00:00,79.25,79.27,79.24,79.26,46900.0,57.1433,57.1577,57.1361,57.1505,46900.0
2012-04-17 15:30:00,79.26,79.27,79.25,79.27,15200.0,57.1505,57.1577,57.1433,57.1577,15200.0
2012-04-18 09:30:00,79.25,79.26,79.2,79.26,26100.0,57.1433,57.1505,57.1073,57.1505,26100.0
2012-04-18 10:00:00,79.26,79.26,79.25,79.26,7400.0,57.1505,57.1505,57.1433,57.1505,7400.0
2012-04-18 10:30:00,79.25,79.26,79.23,79.24,67400.0,57.1433,57.1505,57.1289,57.1361,67400.0
2012-04-18 11:00:00,79.24,79.25,79.22,79.23,13300.0,57.1361,57.1433,57.1217,57.1289,13300.0
2012-04-18 11:30:00,79.22,79.23,79.22,79.22,11400.0,57.1217,57.1289,57.1217,57.1217,11400.0
2012-04-18 12:00:00,79.22,79.24,79.22,79.23,14700.0,57.1217,57.1361,57.1217,57.1289,14700.0
2012-04-18 12:30:00,79.24,79.24,79.23,79.24,2800.0,57.1361,57.1361,57.1289,57.1361,2800.0
2012-04-18 13:00:00,79.25,79.25,79.23,79.24,4900.0,57.1433,57.1433,57.1289,57.1361,4900.0
2012-04-18 13:30:00,79.25,79.25,79.24,79.25,10000.0,57.1433,57.1433,57.1361,57.1433,10000.0
2012-04-18 14:00:00,79.25,79.25,79.24,79.25,15100.0,57.1433,57.1433,57.1361,57.1433,15100.0
2012-04-18 14:30:00,79.24,79.26,79.24,79.26,25200.0,57.1361,57.1505,57.1361,57.1505,25200.0
2012-04-18 15:00:00,79.26,79.26,79.25,79.25,48100.0,57.1505,57.1505,57.1433,57.1433,48100.0
2012-04-18 15:30:00,79.26,79.26,79.25,79.26,27400.0,57.1505,57.1505,57.1433,57.1505,27400.0
2012-04-19 09:30:00,79.28,79.3,79.26,79.29,14100.0,57.165,57.1794,57.1505,57.1722,14100.0
2012-04-19 10:00:00,79.3,79.31,79.28,79.31,6200.0,57.1794,57.1866,57.165,57.1866,6200.0
2012-04-19 10:30:00,79.31,79.31,79.3,79.31,18000.0,57.1866,57.1866,57.1794,57.1866,18000.0
2012-04-19 11:00:00,79.3,79.3,79.29,79.29,8100.0,57.1794,57.1794,57.1722,57.1722,8100.0
2012-04-19 11:30:00,79.3,79.3,79.26,79.28,32900.0,57.1794,57.1794,57.1505,57.165,32900.0
2012-04-19 12:00:00,79.27,79.28,79.26,79.27,14800.0,57.1577,57.165,57.1505,57.1577,14800.0
2012-04-19 12:30:00,79.28,79.29,79.26,79.29,6500.0,57.165,57.1722,57.1505,57.1722,6500.0
2012-04-19 13:00:00,79.28,79.29,79.27,79.29,14100.0,57.165,57.1722,57.1577,57.1722,14100.0
2012-04-19 13:30:00,79.29,79.29,79.27,79.29,19900.0,57.1722,57.1722,57.1577,57.1722,19900.0
2012-04-19 14:00:00,79.27,79.29,79.27,79.28,21800.0,57.1577,57.1722,57.1577,57.165,21800.0
2012-04-19 14:30:00,79.27,79.29,79.25,79.29,7400.0,57.1577,57.1722,57.1433,57.1722,7400.0
2012-04-19 15:00:00,79.29,79.29,79.28,79.29,7500.0,57.1722,57.1722,57.165,57.1722,7500.0
2012-04-19 15:30:00,79.29,79.29,79.27,79.28,19700.0,57.1722,57.1722,57.1577,57.165,19700.0
2012-04-20 09:30:00,79.24,79.25,79.24,79.24,12300.0,57.1361,57.1433,57.1361,57.1361,12300.0
2012-04-20 10:00:00,79.24,79.25,79.23,79.23,7700.0,57.1361,57.1433,57.1289,57.1289,7700.0
2012-04-20 10:30:00,79.24,79.24,79.22,79.22,17700.0,57.1361,57.1361,57.1217,57.1217,17700.0
2012-04-20 11:00:00,79.23,79.25,79.22,79.25,13600.0,57.1289,57.1433,57.1217,57.1433,13600.0
2012-04-20 11:30:00,79.25,79.26,79.24,79.24,11500.0,57.1433,57.1505,57.1361,57.1361,11500.0
2012-04-20 12:00:00,79.24,79.26,79.23,79.26,12700.0,57.1361,57.1505,57.1289,57.1505,12700.0
2012-04-20 12:30:00,79.24,79.26,79.19,79.19,156500.0,57.1361,57.1505,57.1001,57.1001,156500.0
2012-04-20 13:00:00,79.19,79.19,79.14,79.14,58500.0,57.1001,57.1001,57.064,57.064,58500.0
2012-04-20 13:30:00,79.14,79.21,79.14,79.2,7900.0,57.064,57.1145,57.064,57.1073,7900.0
2012-04-20 14:00:00,79.21,79.21,79.2,79.21,17200.0,57.1145,57.1145,57.1073,57.1145,17200.0
2012-04-20 14:30:00,79.21,79.25,79.2,79.25,20000.0,57.1145,57.1433,57.1073,57.1433,20000.0
2012-04-20 15:00:00,79.24,79.25,79.23,79.23,16300.0,57.1361,57.1433,57.1289,57.1289,16300.0
2012-04-20 15:30:00,79.24,79.25,79.22,79.25,37800.0,57.1361,57.1433,57.1217,57.1433,37800.0
2012-04-23 09:30:00,79.35,79.35,79.19,79.2,28300.0,57.2154,57.2154,57.1001,57.1073,28300.0
2012-04-23 10:00:00,79.2,79.21,79.19,79.19,22900.0,57.1073,57.1145,57.1001,57.1001,22900.0
2012-04-23 10:30:00,79.2,79.22,79.2,79.2,31900.0,57.1073,57.1217,57.1073,57.1073,31900.0
2012-04-23 11:00:00,79.2,79.22,79.2,79.2,4200.0,57.1073,57.1217,57.1073,57.1073,4200.0
2012-04-23 11:30:00,79.21,79.21,79.2,79.2,5100.0,57.1145,57.1145,57.1073,57.1073,5100.0
2012-04-23 12:00:00,79.2,79.21,79.19,79.2,10300.0,57.1073,57.1145,57.1001,57.1073,10300.0
2012-04-23 12:30:00,79.19,79.2,79.19,79.2,13000.0,57.1001,57.1073,57.1001,57.1073,13000.0
2012-04-23 13:00:00,79.2,79.21,79.2,79.2,9300.0,57.1073,57.1145,57.1073,57.1073,9300.0
2012-04-23 13:30:00,79.21,79.22,79.2,79.21,24400.0,57.1145,57.1217,57.1073,57.1145,24400.0
2012-04-23 14:00:00,79.21,79.21,79.2,79.21,7000.0,57.1145,57.1145,57.1073,57.1145,7000.0
2012-04-23 14:30:00,79.21,79.21,79.19,79.19,16700.0,57.1145,57.1145,57.1001,57.1001,16700.0
2012-04-23 15:00:00,79.19,79.21,79.19,79.21,16300.0,57.1001,57.1145,57.1001,57.1145,16300.0
2012-04-23 15:30:00,79.21,79.21,79.19,79.2,16900.0,57.1145,57.1145,57.1001,57.1073,16900.0
2012-04-24 09:30:00,79.21,79.23,79.18,79.23,7500.0,57.1145,57.1289,57.0928,57.1289,7500.0
2012-04-24 10:00:00,79.23,79.23,79.21,79.22,18900.0,57.1289,57.1289,57.1145,57.1217,18900.0
2012-04-24 10:30:00,79.22,79.22,79.21,79.22,7900.0,57.1217,57.1217,57.1145,57.1217,7900.0
2012-04-24 11:00:00,79.22,79.22,79.21,79.21,3600.0,57.1217,57.1217,57.1145,57.1145,3600.0
2012-04-24 11:30:00,79.22,79.22,79.22,79.22,4100.0,57.1217,57.1217,57.1217,57.1217,4100.0
2012-04-24 12:00:00,79.22,79.22,79.21,79.21,10200.0,57.1217,57.1217,57.1145,57.1145,10200.0
2012-04-24 12:30:00,79.22,79.22,79.21,79.21,7700.0,57.1217,57.1217,57.1145,57.1145,7700.0
2012-04-24 13:00:00,79.21,79.22,79.21,79.21,18600.0,57.1145,57.1217,57.1145,57.1145,18600.0
2012-04-24 13:30:00,79.21,79.21,79.2,79.2,3700.0,57.1145,57.1145,57.1073,57.1073,3700.0
2012-04-24 14:00:00,79.21,79.22,79.2,79.22,11100.0,57.1145,57.1217,57.1073,57.1217,11100.0
2012-04-24 14:30:00,79.22,79.23,79.21,79.22,22600.0,57.1217,57.1289,57.1145,57.1217,22600.0
2012-04-24 15:00:00,79.22,79.22,79.21,79.22,20100.0,57.1217,57.1217,57.1145,57.1217,20100.0
2012-04-24 15:30:00,79.22,79.24,79.21,79.24,13600.0,57.1217,57.1361,57.1145,57.1361,13600.0
2012-04-25 09:30:00,79.25,79.26,79.2,79.23,29400.0,57.1433,57.1505,57.1073,57.1289,29400.0
2012-04-25 10:00:00,79.22,79.24,79.22,79.23,11500.0,57.1217,57.1361,57.1217,57.1289,11500.0
2012-04-25 10:30:00,79.24,79.24,79.22,79.24,30100.0,57.1361,57.1361,57.1217,57.1361,30100.0
2012-04-25 11:00:00,79.24,79.25,79.23,79.24,16200.0,57.1361,57.1433,57.1289,57.1361,16200.0
2012-04-25 11:30:00,79.24,79.26,79.24,79.26,13500.0,57.1361,57.1505,57.1361,57.1505,13500.0
2012-04-25 12:00:00,79.26,79.26,79.24,79.26,12500.0,57.1505,57.1505,57.1361,57.1505,12500.0
2012-04-25 12:30:00,79.26,79.27,79.24,79.26,20300.0,57.1505,57.1577,57.1361,57.1505,20300.0
2012-04-25 13:00:00,79.26,79.27,79.25,79.27,8700.0,57.1505,57.1577,57.1433,57.1577,8700.0
2012-04-25 13:30:00,79.27,79.28,79.26,79.28,17300.0,57.1577,57.165,57.1505,57.165,17300.0
2012-04-25 14:00:00,79.27,79.28,79.25,79.27,33500.0,57.1577,57.165,57.1433,57.1577,33500.0
2012-04-25 14:30:00,79.26,79.31,79.26,79.31,22100.0,57.1505,57.1866,57.1505,57.1866,22100.0
2012-04-25 15:00:00,79.31,79.31,79.3,79.31,6300.0,57.1866,57.1866,57.1794,57.1866,6300.0
2012-04-25 15:30:00,79.31,79.32,79.3,79.31,22200.0,57.1866,57.1938,57.1794,57.1866,22200.0
2012-04-26 09:30:00,79.27,79.28,79.25,79.25,26300.0,57.1577,57.165,57.1433,57.1433,26300.0
2012-04-26 10:00:00,79.26,79.27,79.25,79.27,13700.0,57.1505,57.1577,57.1433,57.1577,13700.0
2012-04-26 10:30:00,79.27,79.28,79.26,79.28,8800.0,57.1577,57.165,57.1505,57.165,8800.0
2012-04-26 11:00:00,79.28,79.3,79.28,79.28,21300.0,57.165,57.1794,57.165,57.165,21300.0
2012-04-26 11:30:00,79.27,79.29,79.26,79.28,19900.0,57.1577,57.1722,57.1505,57.165,19900.0
2012-04-26 12:00:00,79.29,79.3,79.28,79.3,7800.0,57.1722,57.1794,57.165,57.1794,7800.0
2012-04-26 12:30:00,79.3,79.31,79.3,79.3,17400.0,57.1794,57.1866,57.1794,57.1794,17400.0
2012-04-26 13:00:00,79.32,79.33,79.31,79.33,5200.0,57.1938,57.201,57.1866,57.201,5200.0
2012-04-26 13:30:00,79.31,79.33,79.3,79.31,8700.0,57.1866,57.201,57.1794,57.1866,8700.0
2012-04-26 14:00:00,79.32,79.32,79.3,79.3,17500.0,57.1938,57.1938,57.1794,57.1794,17500.0
2012-04-26 14:30:00,79.3,79.31,79.3,79.31,13500.0,57.1794,57.1866,57.1794,57.1866,13500.0
2012-04-26 15:00:00,79.31,79.32,79.3,79.31,11400.0,57.1866,57.1938,57.1794,57.1866,11400.0
2012-04-26 15:30:00,79.31,79.32,79.3,79.32,25300.0,57.1866,57.1938,57.1794,57.1938,25300.0
2012-04-27 09:30:00,79.33,79.33,79.28,79.31,24800.0,57.201,57.201,57.165,57.1866,24800.0
2012-04-27 10:00:00,79.34,79.34,79.31,79.33,13600.0,57.2082,57.2082,57.1866,57.201,13600.0
2012-04-27 10:30:00,79.33,79.34,79.32,79.32,44300.0,57.201,57.2082,57.1938,57.1938,44300.0
2012-04-27 11:00:00,79.33,79.34,79.31,79.34,32600.0,57.201,57.2082,57.1866,57.2082,32600.0
2012-04-27 11:30:00,79.33,79.34,79.33,79.33,16600.0,57.201,57.2082,57.201,57.201,16600.0
2012-04-27 12:00:00,79.34,79.34,79.33,79.34,10400.0,57.2082,57.2082,57.201,57.2082,10400.0
2012-04-27 12:30:00,79.34,79.34,79.33,79.34,21600.0,57.2082,57.2082,57.201,57.2082,21600.0
2012-04-27 13:00:00,79.34,79.34,79.31,79.31,33600.0,57.2082,57.2082,57.1866,57.1866,33600.0
2012-04-27 13:30:00,79.32,79.32,79.29,79.29,20700.0,57.1938,57.1938,57.1722,57.1722,20700.0
2012-04-27 14:00:00,79.29,79.32,79.29,79.32,24100.0,57.1722,57.1938,57.1722,57.1938,24100.0
2012-04-27 14:30:00,79.3,79.33,79.3,79.32,11800.0,57.1794,57.201,57.1794,57.1938,11800.0
2012-04-27 15:00:00,79.33,79.36,79.31,79.36,18100.0,57.201,57.2226,57.1866,57.2226,18100.0
2012-04-27 15:30:00,79.34,79.34,79.27,79.28,31300.0,57.2082,57.2082,57.1577,57.165,31300.0
2012-04-30 09:30:00,79.2,79.25,79.1,79.24,15100.0,57.2111,57.2472,57.1388,57.24,15100.0
2012-04-30 10:00:00,79.22,79.24,79.22,79.23,24100.0,57.2255,57.24,57.2255,57.2327,24100.0
2012-04-30 10:30:00,79.23,79.23,79.22,79.23,6400.0,57.2327,57.2327,57.2255,57.2327,6400.0
2012-04-30 11:00:00,79.22,79.24,79.22,79.24,17100.0,57.2255,57.24,57.2255,57.24,17100.0
2012-04-30 11:30:00,79.24,79.24,79.23,79.23,16100.0,57.24,57.24,57.2327,57.2327,16100.0
2012-04-30 12:00:00,79.22,79.23,79.22,79.23,19400.0,57.2255,57.2327,57.2255,57.2327,19400.0
2012-04-30 12:30:00,79.22,79.24,79.22,79.22,6300.0,57.2255,57.24,57.2255,57.2255,6300.0
2012-04-30 13:00:00,79.24,79.24,79.22,79.22,21600.0,57.24,57.24,57.2255,57.2255,21600.0
2012-04-30 13:30:00,79.23,79.24,79.22,79.22,27300.0,57.2327,57.24,57.2255,57.2255,27300.0
2012-04-30 14:00:00,79.23,79.25,79.22,79.25,26200.0,57.2327,57.2472,57.2255,57.2472,26200.0
2012-04-30 14:30:00,79.25,79.26,79.24,79.24,38100.0,57.2472,57.2544,57.24,57.24,38100.0
2012-04-30 15:00:00,79.24,79.25,79.2,79.24,61900.0,57.24,57.2472,57.2111,57.24,61900.0
2012-04-30 15:30:00,79.24,79.24,79.2,79.22,21400.0,57.24,57.24,57.2111,57.2255,21400.0
2012-05-01 09:30:00,79.17,79.23,79.17,79.19,94500.0,57.1894,57.2327,57.1894,57.2039,94500.0
2012-05-01 10:00:00,79.19,79.19,79.15,79.15,22200.0,57.2039,57.2039,57.175,57.175,22200.0
2012-05-01 10:30:00,79.14,79.17,79.14,79.17,20000.0,57.1677,57.1894,57.1677,57.1894,20000.0
2012-05-01 11:00:00,79.16,79.18,79.15,79.17,26500.0,57.1822,57.1966,57.175,57.1894,26500.0
2012-05-01 11:30:00,79.18,79.2,79.16,79.19,11400.0,57.1966,57.2111,57.1822,57.2039,11400.0
2012-05-01 12:00:00,79.2,79.2,79.19,79.19,19600.0,57.2111,57.2111,57.2039,57.2039,19600.0
2012-05-01 12:30:00,79.19,79.22,79.19,79.22,16600.0,57.2039,57.2255,57.2039,57.2255,16600.0
2012-05-01 13:00:00,79.21,79.22,79.2,79.21,9700.0,57.2183,57.2255,57.2111,57.2183,9700.0
2012-05-01 13:30:00,79.22,79.23,79.2,79.21,10000.0,57.2255,57.2327,57.2111,57.2183,10000.0
2012-05-01 14:00:00,79.22,79.22,79.21,79.22,13300.0,57.2255,57.2255,57.2183,57.2255,13300.0
2012-05-01 14:30:00,79.22,79.22,79.21,79.21,17100.0,57.2255,57.2255,57.2183,57.2183,17100.0
2012-05-01 15:00:00,79.22,79.22,79.19,79.2,54000.0,57.2255,57.2255,57.2039,57.2111,54000.0
2012-05-01 15:30:00,79.21,79.21,79.2,79.21,16900.0,57.2183,57.2183,57.2111,57.2183,16900.0
2012-05-02 09:30:00,79.22,79.22,79.2,79.21,11300.0,57.2255,57.2255,57.2111,57.2183,11300.0
2012-05-02 10:00:00,79.21,79.21,79.2,79.21,7600.0,57.2183,57.2183,57.2111,57.2183,7600.0
2012-05-02 10:30:00,79.2,79.22,79.2,79.21,16400.0,57.2111,57.2255,57.2111,57.2183,16400.0
2012-05-02 11:00:00,79.21,79.23,79.2,79.22,34300.0,57.2183,57.2327,57.2111,57.2255,34300.0
2012-05-02 11:30:00,79.22,79.23,79.22,79.23,13500.0,57.2255,57.2327,57.2255,57.2327,13500.0
2012-05-02 12:00:00,79.23,79.23,79.21,79.22,25400.0,57.2327,57.2327,57.2183,57.2255,25400.0
2012-05-02 12:30:00,79.21,79.22,79.21,79.22,3600.0,57.2183,57.2255,57.2183,57.2255,3600.0
2012-05-02 13:00:00,79.22,79.23,79.21,79.23,2800.0,57.2255,57.2327,57.2183,57.2327,2800.0
2012-05-02 13:30:00,79.23,79.24,79.23,79.24,3100.0,57.2327,57.24,57.2327,57.24,3100.0
2012-05-02 14:00:00,79.24,79.25,79.23,79.25,10900.0,57.24,57.2472,57.2327,57.2472,10900.0
2012-05-02 14:30:00,79.25,79.25,79.23,79.24,11200.0,57.2472,57.2472,57.2327,57.24,11200.0
2012-05-02 15:00:00,79.25,79.25,79.24,79.24,14400.0,57.2472,57.2472,57.24,57.24,14400.0
2012-05-02 15:30:00,79.25,79.25,79.24,79.25,12300.0,57.2472,57.2472,57.24,57.2472,12300.0
2012-05-03 09:30:00,79.22,79.23,79.19,79.21,23000.0,57.2255,57.2327,57.2039,57.2183,23000.0
2012-05-03 10:00:00,79.21,79.23,79.21,79.21,5600.0,57.2183,57.2327,57.2183,57.2183,5600.0
2012-05-03 10:30:00,79.22,79.23,79.21,79.23,26500.0,57.2255,57.2327,57.2183,57.2327,26500.0
2012-05-03 11:00:00,79.23,79.24,79.22,79.23,8400.0,57.2327,57.24,57.2255,57.2327,8400.0
2012-05-03 11:30:00,79.24,79.24,79.23,79.23,15800.0,57.24,57.24,57.2327,57.2327,15800.0
2012-05-03 12:00:00,79.24,79.25,79.23,79.24,25900.0,57.24,57.2472,57.2327,57.24,25900.0
2012-05-03 12:30:00,79.24,79.25,79.24,79.25,3300.0,57.24,57.2472,57.24,57.2472,3300.0
2012-05-03 13:00:00,79.25,79.25,79.24,79.24,7600.0,57.2472,57.2472,57.24,57.24,7600.0
2012-05-03 13:30:00,79.25,79.25,79.23,79.24,16900.0,57.2472,57.2472,57.2327,57.24,16900.0
2012-05-03 14:00:00,79.23,79.27,79.22,79.27,21000.0,57.2327,57.2616,57.2255,57.2616,21000.0
2012-05-03 14:30:00,79.27,79.27,79.25,79.25,21700.0,57.2616,57.2616,57.2472,57.2472,21700.0
2012-05-03 15:00:00,79.27,79.27,79.25,79.27,17500.0,57.2616,57.2616,57.2472,57.2616,17500.0
2012-05-03 15:30:00,79.26,79.27,79.26,79.26,18600.0,57.2544,57.2616,57.2544,57.2544,18600.0
2012-05-04 09:30:00,79.32,79.32,79.27,79.31,10300.0,57.2978,57.2978,57.2616,57.2905,10300.0
2012-05-04 10:00:00,79.31,79.32,79.3,79.31,5900.0,57.2905,57.2978,57.2833,57.2905,5900.0
2012-05-04 10:30:00,79.32,79.32,79.3,79.3,7600.0,57.2978,57.2978,57.2833,57.2833,7600.0
2012-05-04 11:00:00,79.3,79.3,79.29,79.3,11800.0,57.2833,57.2833,57.2761,57.2833,11800.0
2012-05-04 11:30:00,79.3,79.3,79.28,79.29,5600.0,57.2833,57.2833,57.2689,57.2761,5600.0
2012-05-04 12:00:00,79.3,79.3,79.29,79.3,12600.0,57.2833,57.2833,57.2761,57.2833,12600.0
2012-05-04 12:30:00,79.3,79.3,79.29,79.3,7800.0,57.2833,57.2833,57.2761,57.2833,7800.0
2012-05-04 13:00:00,79.3,79.3,79.28,79.28,21300.0,57.2833,57.2833,57.2689,57.2689,21300.0
2012-05-04 13:30:00,79.29,79.29,79.28,79.29,6400.0,57.2761,57.2761,57.2689,57.2761,6400.0
2012-05-04 14:00:00,79.29,79.29,79.28,79.29,14200.0,57.2761,57.2761,57.2689,57.2761,14200.0
2012-05-04 14:30:00,79.28,79.29,79.27,79.28,12100.0,57.2689,57.2761,57.2616,57.2689,12100.0
2012-05-04 15:00:00,79.28,79.3,79.27,79.28,20200.0,57.2689,57.2833,57.2616,57.2689,20200.0
2012-05-04 15:30:00,79.29,79.3,79.28,79.29,16400.0,57.2761,57.2833,57.2689,57.2761,16400.0
2012-05-07 09:30:00,79.31,79.31,79.3,79.3,33500.0,57.2905,57.2905,57.2833,57.2833,33500.0
2012-05-07 10:00:00,79.31,79.31,79.3,79.31,8600.0,57.2905,57.2905,57.2833,57.2905,8600.0
2012-05-07 10:30:00,79.3,79.32,79.3,79.32,13100.0,57.2833,57.2978,57.2833,57.2978,13100.0
2012-05-07 11:00:00,79.32,79.32,79.31,79.32,13500.0,57.2978,57.2978,57.2905,57.2978,13500.0
2012-05-07 11:30:00,79.31,79.32,79.31,79.32,2300.0,57.2905,57.2978,57.2905,57.2978,2300.0
2012-05-07 12:00:00,79.32,79.32,79.31,79.32,11500.0,57.2978,57.2978,57.2905,57.2978,11500.0
2012-05-07 12:30:00,79.32,79.32,79.31,79.32,4800.0,57.2978,57.2978,57.2905,57.2978,4800.0
2012-05-07 13:00:00,79.32,79.32,79.31,79.32,5400.0,57.2978,57.2978,57.2905,57.2978,5400.0
2012-05-07 13:30:00,79.32,79.32,79.31,79.32,14500.0,57.2978,57.2978,57.2905,57.2978,14500.0
2012-05-07 14:00:00,79.31,79.32,79.31,79.31,9000.0,57.2905,57.2978,57.2905,57.2905,9000.0
2012-05-07 14:30:00,79.31,79.32,79.31,79.32,10600.0,57.2905,57.2978,57.2905,57.2978,10600.0
2012-05-07 15:00:00,79.31,79.33,79.31,79.33,14500.0,57.2905,57.305,57.2905,57.305,14500.0
2012-05-07 15:30:00,79.33,79.34,79.32,79.34,41600.0,57.305,57.3122,57.2978,57.3122,41600.0
2012-05-08 09:30:00,79.29,79.3,79.28,79.3,23400.0,57.2761,57.2833,57.2689,57.2833,23400.0
2012-05-08 10:00:00,79.31,79.31,79.3,79.31,19100.0,57.2905,57.2905,57.2833,57.2905,19100.0
2012-05-08 10:30:00,79.3,79.33,79.3,79.33,16600.0,57.2833,57.305,57.2833,57.305,16600.0
2012-05-08 11:00:00,79.32,79.33,79.31,79.32,17700.0,57.2978,57.305,57.2905,57.2978,17700.0
2012-05-08 11:30:00,79.32,79.33,79.29,79.31,21200.0,57.2978,57.305,57.2761,57.2905,21200.0
2012-05-08 12:00:00,79.3,79.32,79.29,79.32,8200.0,57.2833,57.2978,57.2761,57.2978,8200.0
2012-05-08 12:30:00,79.31,79.33,79.3,79.33,10100.0,57.2905,57.305,57.2833,57.305,10100.0
2012-05-08 13:00:00,79.33,79.33,79.31,79.32,15600.0,57.305,57.305,57.2905,57.2978,15600.0
2012-05-08 13:30:00,79.31,79.32,79.3,79.32,5600.0,57.2905,57.2978,57.2833,57.2978,5600.0
2012-05-08 14:00:00,79.32,79.32,79.3,79.32,22000.0,57.2978,57.2978,57.2833,57.2978,22000.0
2012-05-08 14:30:00,79.32,79.32,79.3,79.3,8300.0,57.2978,57.2978,57.2833,57.2833,8300.0
2012-05-08 15:00:00,79.31,79.32,79.29,79.3,19100.0,57.2905,57.2978,57.2761,57.2833,19100.0
2012-05-08 15:30:00,79.29,79.32,79.29,79.29,37600.0,57.2761,57.2978,57.2761,57.2761,37600.0
2012-05-09 09:30:00,79.35,79.35,79.3,79.3,29300.0,57.3194,57.3194,57.2833,57.2833,29300.0
2012-05-09 10:00:00,79.29,79.3,79.26,79.27,25600.0,57.2761,57.2833,57.2544,57.2616,25600.0
2012-05-09 10:30:00,79.28,79.29,79.26,79.29,4200.0,57.2689,57.2761,57.2544,57.2761,4200.0
2012-05-09 11:00:00,79.29,79.29,79.26,79.29,19000.0,57.2761,57.2761,57.2544,57.2761,19000.0
2012-05-09 11:30:00,79.28,79.31,79.26,79.3,31100.0,57.2689,57.2905,57.2544,57.2833,31100.0
2012-05-09 12:00:00,79.31,79.31,79.27,79.28,23000.0,57.2905,57.2905,57.2616,57.2689,23000.0
2012-05-09 12:30:00,79.28,79.31,79.25,79.28,57900.0,57.2689,57.2905,57.2472,57.2689,57900.0
2012-05-09 13:00:00,79.29,79.29,79.27,79.28,13600.0,57.2761,57.2761,57.2616,57.2689,13600.0
2012-05-09 13:30:00,79.27,79.28,79.24,79.28,34300.0,57.2616,57.2689,57.24,57.2689,34300.0
2012-05-09 14:00:00,79.28,79.29,79.27,79.28,21700.0,57.2689,57.2761,57.2616,57.2689,21700.0
2012-05-09 14:30:00,79.28,79.29,79.26,79.28,29600.0,57.2689,57.2761,57.2544,57.2689,29600.0
2012-05-09 15:00:00,79.28,79.29,79.26,79.28,32900.0,57.2689,57.2761,57.2544,57.2689,32900.0
2012-05-09 15:30:00,79.27,79.28,79.23,79.24,34000.0,57.2616,57.2689,57.2327,57.24,34000.0
2012-05-10 09:30:00,79.28,79.3,79.22,79.23,8900.0,57.2689,57.2833,57.2255,57.2327,8900.0
2012-05-10 10:00:00,79.23,79.24,79.22,79.23,6300.0,57.2327,57.24,57.2255,57.2327,6300.0
2012-05-10 10:30:00,79.22,79.25,79.22,79.23,8100.0,57.2255,57.2472,57.2255,57.2327,8100.0
2012-05-10 11:00:00,79.23,79.23,79.22,79.23,17800.0,57.2327,57.2327,57.2255,57.2327,17800.0
2012-05-10 11:30:00,79.23,79.23,79.22,79.22,11500.0,57.2327,57.2327,57.2255,57.2255,11500.0
2012-05-10 12:00:00,79.22,79.23,79.2,79.22,39500.0,57.2255,57.2327,57.2111,57.2255,39500.0
2012-05-10 12:30:00,79.22,79.22,79.2,79.2,11400.0,57.2255,57.2255,57.2111,57.2111,11400.0
2012-05-10 13:00:00,79.22,79.22,79.19,79.22,45200.0,57.2255,57.2255,57.2039,57.2255,45200.0
2012-05-10 13:30:00,79.21,79.22,79.19,79.19,5400.0,57.2183,57.2255,57.2039,57.2039,5400.0
2012-05-10 14:00:00,79.2,79.22,79.2,79.2,23600.0,57.2111,57.2255,57.2111,57.2111,23600.0
2012-05-10 14:30:00,79.22,79.22,79.19,79.19,12600.0,57.2255,57.2255,57.2039,57.2039,12600.0
2012-05-10 15:00:00,79.18,79.21,79.18,79.2,6600.0,57.1966,57.2183,57.1966,57.2111,6600.0
2012-05-10 15:30:00,79.21,79.24,79.2,79.24,64300.0,57.2183,57.24,57.2111,57.24,64300.0
2012-05-11 09:30:00,79.25,79.25,79.2,79.23,9500.0,57.2472,57.2472,57.2111,57.2327,9500.0
2012-05-11 10:00:00,79.23,79.23,79.21,79.22,5800.0,57.2327,57.2327,57.2183,57.2255,5800.0
2012-05-11 10:30:00,79.21,79.23,79.2,79.22,11900.0,57.2183,57.2327,57.2111,57.2255,11900.0
2012-05-11 11:00:00,79.22,79.23,79.2,79.23,12900.0,57.2255,57.2327,57.2111,57.2327,12900.0
2012-05-11 11:30:00,79.21,79.23,79.2,79.2,10500.0,57.2183,57.2327,57.2111,57.2111,10500.0
2012-05-11 12:00:00,79.2,79.23,79.2,79.21,16800.0,57.2111,57.2327,57.2111,57.2183,16800.0
2012-05-11 12:30:00,79.21,79.23,79.2,79.21,9500.0,57.2183,57.2327,57.2111,57.2183,9500.0
2012-05-11 13:00:00,79.22,79.24,79.21,79.24,13700.0,57.2255,57.24,57.2183,57.24,13700.0
2012-05-11 13:30:00,79.24,79.24,79.21,79.23,5700.0,57.24,57.24,57.2183,57.2327,5700.0
2012-05-11 14:00:00,79.24,79.25,79.23,79.24,6400.0,57.24,57.2472,57.2327,57.24,6400.0
2012-05-11 14:30:00,79.24,79.25,79.22,79.25,12900.0,57.24,57.2472,57.2255,57.2472,12900.0
2012-05-11 15:00:00,79.24,79.25,79.24,79.24,2800.0,57.24,57.2472,57.24,57.24,2800.0
2012-05-11 15:30:00,79.25,79.26,79.21,79.24,17100.0,57.2472,57.2544,57.2183,57.24,17100.0
2012-05-14 09:30:00,79.18,79.22,79.15,79.22,22200.0,57.1966,57.2255,57.175,57.2255,22200.0
2012-05-14 10:00:00,79.22,79.23,79.21,79.22,7000.0,57.2255,57.2327,57.2183,57.2255,7000.0
2012-05-14 10:30:00,79.22,79.22,79.2,79.21,7600.0,57.2255,57.2255,57.2111,57.2183,7600.0
2012-05-14 11:00:00,79.2,79.22,79.19,79.22,11800.0,57.2111,57.2255,57.2039,57.2255,11800.0
2012-05-14 11:30:00,79.22,79.22,79.19,79.2,12400.0,57.2255,57.2255,57.2039,57.2111,12400.0
2012-05-14 12:00:00,79.2,79.22,79.2,79.21,8100.0,57.2111,57.2255,57.2111,57.2183,8100.0
2012-05-14 12:30:00,79.21,79.21,79.2,79.2,9700.0,57.2183,57.2183,57.2111,57.2111,9700.0
2012-05-14 13:00:00,79.2,79.2,79.19,79.2,14600.0,57.2111,57.2111,57.2039,57.2111,14600.0
2012-05-14 13:30:00,79.2,79.2,79.18,79.19,21400.0,57.2111,57.2111,57.1966,57.2039,21400.0
2012-05-14 14:00:00,79.19,79.19,79.18,79.19,7200.0,57.2039,57.2039,57.1966,57.2039,7200.0
2012-05-14 14:30:00,79.18,79.23,79.18,79.23,28600.0,57.1966,57.2327,57.1966,57.2327,28600.0
2012-05-14 15:00:00,79.23,79.23,79.18,79.18,31000.0,57.2327,57.2327,57.1966,57.1966,31000.0
2012-05-14 15:30:00,79.22,79.23,79.18,79.23,22100.0,57.2255,57.2327,57.1966,57.2327,22100.0
2012-05-15 09:30:00,79.21,79.21,79.18,79.19,8600.0,57.2183,57.2183,57.1966,57.2039,8600.0
2012-05-15 10:00:00,79.21,79.22,79.19,79.22,3600.0,57.2183,57.2255,57.2039,57.2255,3600.0
2012-05-15 10:30:00,79.22,79.22,79.19,79.2,8200.0,57.2255,57.2255,57.2039,57.2111,8200.0
2012-05-15 11:00:00,79.2,79.22,79.2,79.22,12500.0,57.2111,57.2255,57.2111,57.2255,12500.0
2012-05-15 11:30:00,79.21,79.22,79.19,79.2,25600.0,57.2183,57.2255,57.2039,57.2111,25600.0
2012-05-15 12:00:00,79.2,79.21,79.19,79.2,9300.0,57.2111,57.2183,57.2039,57.2111,9300.0
2012-05-15 12:30:00,79.2,79.2,79.18,79.2,11500.0,57.2111,57.2111,57.1966,57.2111,11500.0
2012-05-15 13:00:00,79.2,79.2,79.18,79.19,10900.0,57.2111,57.2111,57.1966,57.2039,10900.0
2012-05-15 13:30:00,79.2,79.2,79.18,79.19,25500.0,57.2111,57.2111,57.1966,57.2039,25500.0
2012-05-15 14:00:00,79.2,79.23,79.18,79.23,41100.0,57.2111,57.2327,57.1966,57.2327,41100.0
2012-05-15 14:30:00,79.23,79.23,79.21,79.22,27500.0,57.2327,57.2327,57.2183,57.2255,27500.0
2012-05-15 15:00:00,79.21,79.22,79.21,79.22,4000.0,57.2183,57.2255,57.2183,57.2255,4000.0
2012-05-15 15:30:00,79.21,79.22,79.21,79.22,14200.0,57.2183,57.2255,57.2183,57.2255,14200.0
2012-05-16 09:30:00,79.19,79.19,79.12,79.14,33500.0,57.2039,57.2039,57.1533,57.1677,33500.0
2012-05-16 10:00:00,79.15,79.16,79.12,79.15,50500.0,57.175,57.1822,57.1533,57.175,50500.0
2012-05-16 10:30:00,79.13,79.16,79.11,79.14,19700.0,57.1605,57.1822,57.1461,57.1677,19700.0
2012-05-16 11:00:00,79.14,79.15,79.12,79.14,16200.0,57.1677,57.175,57.1533,57.1677,16200.0
2012-05-16 11:30:00,79.14,79.16,79.1,79.15,16800.0,57.1677,57.1822,57.1388,57.175,16800.0
2012-05-16 12:00:00,79.14,79.16,79.14,79.16,11800.0,57.1677,57.1822,57.1677,57.1822,11800.0
2012-05-16 12:30:00,79.16,79.16,79.14,79.15,3800.0,57.1822,57.1822,57.1677,57.175,3800.0
2012-05-16 13:00:00,79.16,79.18,79.14,79.17,14600.0,57.1822,57.1966,57.1677,57.1894,14600.0
2012-05-16 13:30:00,79.17,79.18,79.16,79.17,13100.0,57.1894,57.1966,57.1822,57.1894,13100.0
2012-05-16 14:00:00,79.18,79.19,79.16,79.19,16200.0,57.1966,57.2039,57.1822,57.2039,16200.0
2012-05-16 14:30:00,79.19,79.19,79.16,79.18,59300.0,57.2039,57.2039,57.1822,57.1966,59300.0
2012-05-16 15:00:00,79.18,79.18,79.16,79.18,13200.0,57.1966,57.1966,57.1822,57.1966,13200.0
2012-05-16 15:30:00,79.18,79.19,79.17,79.18,32000.0,57.1966,57.2039,57.1894,57.1966,32000.0
2012-05-17 09:30:00,79.07,79.07,79.0,79.05,24500.0,57.1172,57.1172,57.0666,57.1027,24500.0
2012-05-17 10:00:00,79.05,79.06,79.03,79.06,16500.0,57.1027,57.1099,57.0883,57.1099,16500.0
2012-05-17 10:30:00,79.06,79.06,79.05,79.06,11100.0,57.1099,57.1099,57.1027,57.1099,11100.0
2012-05-17 11:00:00,79.05,79.06,79.04,79.04,5300.0,57.1027,57.1099,57.0955,57.0955,5300.0
2012-05-17 11:30:00,79.05,79.06,79.04,79.06,5900.0,57.1027,57.1099,57.0955,57.1099,5900.0
2012-05-17 12:00:00,79.06,79.07,79.03,79.05,15800.0,57.1099,57.1172,57.0883,57.1027,15800.0
2012-05-17 12:30:00,79.04,79.05,79.03,79.03,7900.0,57.0955,57.1027,57.0883,57.0883,7900.0
2012-05-17 13:00:00,79.04,79.04,79.02,79.02,17700.0,57.0955,57.0955,57.081,57.081,17700.0
2012-05-17 13:30:00,79.02,79.02,79.0,79.02,7700.0,57.081,57.081,57.0666,57.081,7700.0
2012-05-17 14:00:00,79.02,79.02,79.0,79.01,3800.0,57.081,57.081,57.0666,57.0738,3800.0
2012-05-17 14:30:00,79.01,79.03,79.0,79.0,27500.0,57.0738,57.0883,57.0666,57.0666,27500.0
2012-05-17 15:00:00,79.03,79.03,79.01,79.02,19600.0,57.0883,57.0883,57.0738,57.081,19600.0
2012-05-17 15:30:00,79.03,79.03,79.01,79.02,25700.0,57.0883,57.0883,57.0738,57.081,25700.0
2012-05-18 09:30:00,79.02,79.02,78.91,78.95,41300.0,57.081,57.081,57.0016,57.0305,41300.0
2012-05-18 10:00:00,78.92,78.95,78.91,78.94,13900.0,57.0088,57.0305,57.0016,57.0233,13900.0
2012-05-18 10:30:00,78.92,78.95,78.91,78.93,4900.0,57.0088,57.0305,57.0016,57.016,4900.0
2012-05-18 11:00:00,78.93,78.97,78.91,78.91,11600.0,57.016,57.0449,57.0016,57.0016,11600.0
2012-05-18 11:30:00,78.94,79.0,78.93,78.98,11100.0,57.0233,57.0666,57.016,57.0522,11100.0
2012-05-18 12:00:00,78.99,79.02,78.96,79.01,5600.0,57.0594,57.081,57.0377,57.0738,5600.0
2012-05-18 12:30:00,79.03,79.03,78.98,79.0,19300.0,57.0883,57.0883,57.0522,57.0666,19300.0
2012-05-18 13:00:00,79.01,79.02,78.97,79.01,11800.0,57.0738,57.081,57.0449,57.0738,11800.0
2012-05-18 13:30:00,79.0,79.02,78.99,79.02,7000.0,57.0666,57.081,57.0594,57.081,7000.0
2012-05-18 14:00:00,79.01,79.02,78.99,79.01,5000.0,57.0738,57.081,57.0594,57.0738,5000.0
2012-05-18 14:30:00,79.02,79.02,78.99,79.01,14000.0,57.081,57.081,57.0594,57.0738,14000.0
2012-05-18 15:00:00,79.0,79.0,78.97,79.0,24700.0,57.0666,57.0666,57.0449,57.0666,24700.0
2012-05-18 15:30:00,79.0,79.01,78.97,79.01,13900.0,57.0666,57.0738,57.0449,57.0738,13900.0
2012-05-21 09:30:00,78.98,78.98,78.91,78.94,23400.0,57.0522,57.0522,57.0016,57.0233,23400.0
2012-05-21 10:00:00,78.93,78.93,78.9,78.92,15800.0,57.016,57.016,56.9944,57.0088,15800.0
2012-05-21 10:30:00,78.93,78.94,78.9,78.9,13100.0,57.016,57.0233,56.9944,56.9944,13100.0
2012-05-21 11:00:00,78.94,78.95,78.91,78.91,4700.0,57.0233,57.0305,57.0016,57.0016,4700.0
2012-05-21 11:30:00,78.95,78.95,78.91,78.94,12400.0,57.0305,57.0305,57.0016,57.0233,12400.0
2012-05-21 12:00:00,78.94,78.95,78.92,78.94,5800.0,57.0233,57.0305,57.0088,57.0233,5800.0
2012-05-21 12:30:00,78.94,78.95,78.92,78.94,9300.0,57.0233,57.0305,57.0088,57.0233,9300.0
2012-05-21 13:00:00,78.95,78.96,78.94,78.96,8800.0,57.0305,57.0377,57.0233,57.0377,8800.0
2012-05-21 13:30:00,78.96,78.96,78.94,78.95,4100.0,57.0377,57.0377,57.0233,57.0305,4100.0
2012-05-21 14:00:00,78.95,78.95,78.93,78.94,7600.0,57.0305,57.0305,57.016,57.0233,7600.0
2012-05-21 14:30:00,78.94,78.95,78.91,78.92,15600.0,57.0233,57.0305,57.0016,57.0088,15600.0
2012-05-21 15:00:00,78.92,78.94,78.91,78.92,13500.0,57.0088,57.0233,57.0016,57.0088,13500.0
2012-05-21 15:30:00,78.92,78.95,78.91,78.94,15000.0,57.0088,57.0305,57.0016,57.0233,15000.0
2012-05-22 09:30:00,78.95,78.97,78.91,78.92,12100.0,57.0305,57.0449,57.0016,57.0088,12100.0
2012-05-22 10:00:00,78.95,78.95,78.89,78.92,16300.0,57.0305,57.0305,56.9871,57.0088,16300.0
2012-05-22 10:30:00,78.92,78.95,78.9,78.95,8600.0,57.0088,57.0305,56.9944,57.0305,8600.0
2012-05-22 11:00:00,78.94,78.96,78.92,78.92,9200.0,57.0233,57.0377,57.0088,57.0088,9200.0
2012-05-22 11:30:00,78.95,78.95,78.91,78.92,36100.0,57.0305,57.0305,57.0016,57.0088,36100.0
2012-05-22 12:00:00,78.92,78.93,78.9,78.93,27200.0,57.0088,57.016,56.9944,57.016,27200.0
2012-05-22 12:30:00,78.91,78.93,78.91,78.91,22000.0,57.0016,57.016,57.0016,57.0016,22000.0
2012-05-22 13:00:00,78.92,78.93,78.89,78.91,12000.0,57.0088,57.016,56.9871,57.0016,12000.0
2012-05-22 13:30:00,78.9,78.92,78.9,78.92,7100.0,56.9944,57.0088,56.9944,57.0088,7100.0
2012-05-22 14:00:00,78.92,78.92,78.9,78.91,10800.0,57.0088,57.0088,56.9944,57.0016,10800.0
2012-05-22 14:30:00,78.91,78.94,78.9,78.93,23500.0,57.0016,57.0233,56.9944,57.016,23500.0
2012-05-22 15:00:00,78.94,78.95,78.9,78.93,24700.0,57.0233,57.0305,56.9944,57.016,24700.0
2012-05-22 15:30:00,78.93,78.97,78.93,78.95,33500.0,57.016,57.0449,57.016,57.0305,33500.0
2012-05-23 09:30:00,78.96,78.97,78.92,78.94,8700.0,57.0377,57.0449,57.0088,57.0233,8700.0
2012-05-23 10:00:00,78.96,78.96,78.92,78.95,42100.0,57.0377,57.0377,57.0088,57.0305,42100.0
2012-05-23 10:30:00,78.96,78.98,78.94,78.95,74800.0,57.0377,57.0522,57.0233,57.0305,74800.0
2012-05-23 11:00:00,78.95,78.99,78.93,78.94,48400.0,57.0305,57.0594,57.016,57.0233,48400.0
2012-05-23 11:30:00,78.96,78.98,78.92,78.94,59000.0,57.0377,57.0522,57.0088,57.0233,59000.0
2012-05-23 12:00:00,78.94,78.94,78.93,78.94,3000.0,57.0233,57.0233,57.016,57.0233,3000.0
2012-05-23 12:30:00,78.94,78.94,78.93,78.94,3800.0,57.0233,57.0233,57.016,57.0233,3800.0
2012-05-23 13:00:00,78.93,78.94,78.93,78.94,11400.0,57.016,57.0233,57.016,57.0233,11400.0
2012-05-23 13:30:00,78.93,78.94,78.93,78.93,9100.0,57.016,57.0233,57.016,57.016,9100.0
2012-05-23 14:00:00,78.94,78.94,78.92,78.94,15600.0,57.0233,57.0233,57.0088,57.0233,15600.0
2012-05-23 14:30:00,78.94,78.94,78.92,78.93,28100.0,57.0233,57.0233,57.0088,57.016,28100.0
2012-05-23 15:00:00,78.92,78.96,78.92,78.94,11100.0,57.0088,57.0377,57.0088,57.0233,11100.0
2012-05-23 15:30:00,78.94,78.96,78.93,78.95,17100.0,57.0233,57.0377,57.016,57.0305,17100.0
2012-05-24 09:30:00,78.91,78.91,78.85,78.89,34300.0,57.0016,57.0016,56.9582,56.9871,34300.0
2012-05-24 10:00:00,78.89,78.9,78.87,78.89,4300.0,56.9871,56.9944,56.9727,56.9871,4300.0
2012-05-24 10:30:00,78.89,78.9,78.87,78.89,45800.0,56.9871,56.9944,56.9727,56.9871,45800.0
2012-05-24 11:00:00,78.9,78.92,78.89,78.91,28400.0,56.9944,57.0088,56.9871,57.0016,28400.0
2012-05-24 11:30:00,78.91,78.93,78.89,78.91,12600.0,57.0016,57.016,56.9871,57.0016,12600.0
2012-05-24 12:00:00,78.91,78.94,78.9,78.93,7700.0,57.0016,57.0233,56.9944,57.016,7700.0
2012-05-24 12:30:00,78.93,78.95,78.9,78.94,4500.0,57.016,57.0305,56.9944,57.0233,4500.0
2012-05-24 13:00:00,78.95,78.96,78.93,78.94,9300.0,57.0305,57.0377,57.016,57.0233,9300.0
2012-05-24 13:30:00,78.93,78.95,78.88,78.95,37800.0,57.016,57.0305,56.9799,57.0305,37800.0
2012-05-24 14:00:00,78.95,78.95,78.91,78.93,35500.0,57.0305,57.0305,57.0016,57.016,35500.0
2012-05-24 14:30:00,78.92,78.94,78.92,78.93,15400.0,57.0088,57.0233,57.0088,57.016,15400.0
2012-05-24 15:00:00,78.92,78.94,78.89,78.9,14000.0,57.0088,57.0233,56.9871,56.9944,14000.0
2012-05-24 15:30:00,78.91,78.92,78.89,78.89,12400.0,57.0016,57.0088,56.9871,56.9871,12400.0
2012-05-25 09:30:00,78.95,78.96,78.92,78.94,11900.0,57.0305,57.0377,57.0088,57.0233,11900.0
2012-05-25 10:00:00,78.95,78.97,78.94,78.97,5100.0,57.0305,57.0449,57.0233,57.0449,5100.0
2012-05-25 10:30:00,78.97,78.97,78.95,78.96,5400.0,57.0449,57.0449,57.0305,57.0377,5400.0
2012-05-25 11:00:00,78.96,78.97,78.95,78.96,2800.0,57.0377,57.0449,57.0305,57.0377,2800.0
2012-05-25 11:30:00,78.97,78.98,78.95,78.97,8400.0,57.0449,57.0522,57.0305,57.0449,8400.0
2012-05-25 12:00:00,78.96,78.96,78.95,78.96,27400.0,57.0377,57.0377,57.0305,57.0377,27400.0
2012-05-25 12:30:00,78.96,78.97,78.95,78.96,14600.0,57.0377,57.0449,57.0305,57.0377,14600.0
2012-05-25 13:00:00,78.96,78.97,78.95,78.97,15100.0,57.0377,57.0449,57.0305,57.0449,15100.0
2012-05-25 13:30:00,78.96,78.97,78.95,78.96,10400.0,57.0377,57.0449,57.0305,57.0377,10400.0
2012-05-25 14:00:00,78.97,78.98,78.95,78.96,15800.0,57.0449,57.0522,57.0305,57.0377,15800.0
2012-05-25 14:30:00,78.97,78.98,78.96,78.97,18900.0,57.0449,57.0522,57.0377,57.0449,18900.0
2012-05-25 15:00:00,78.98,78.98,78.97,78.98,5900.0,57.0522,57.0522,57.0449,57.0522,5900.0
2012-05-25 15:30:00,78.98,78.99,78.96,78.99,33100.0,57.0522,57.0594,57.0377,57.0594,33100.0
2012-05-29 09:30:00,78.98,78.98,78.9,78.94,18400.0,57.0522,57.0522,56.9944,57.0233,18400.0
2012-05-29 10:00:00,78.95,78.96,78.92,78.94,15300.0,57.0305,57.0377,57.0088,57.0233,15300.0
2012-05-29 10:30:00,78.94,78.96,78.94,78.96,10100.0,57.0233,57.0377,57.0233,57.0377,10100.0
2012-05-29 11:00:00,78.94,78.98,78.94,78.98,9000.0,57.0233,57.0522,57.0233,57.0522,9000.0
2012-05-29 11:30:00,78.98,78.98,78.95,78.96,6500.0,57.0522,57.0522,57.0305,57.0377,6500.0
2012-05-29 12:00:00,78.96,78.99,78.95,78.98,5300.0,57.0377,57.0594,57.0305,57.0522,5300.0
2012-05-29 12:30:00,78.99,78.99,78.95,78.99,5600.0,57.0594,57.0594,57.0305,57.0594,5600.0
2012-05-29 13:00:00,78.99,78.99,78.96,78.99,2700.0,57.0594,57.0594,57.0377,57.0594,2700.0
2012-05-29 13:30:00,78.99,79.0,78.97,79.0,8100.0,57.0594,57.0666,57.0449,57.0666,8100.0
2012-05-29 14:00:00,79.0,79.01,78.99,79.01,4900.0,57.0666,57.0738,57.0594,57.0738,4900.0
2012-05-29 14:30:00,79.0,79.01,78.99,79.0,13100.0,57.0666,57.0738,57.0594,57.0666,13100.0
2012-05-29 15:00:00,78.99,79.0,78.99,78.99,14600.0,57.0594,57.0666,57.0594,57.0594,14600.0
2012-05-29 15:30:00,79.0,79.0,78.98,78.99,21900.0,57.0666,57.0666,57.0522,57.0594,21900.0
2012-05-30 09:30:00,79.01,79.01,78.95,78.98,16700.0,57.0738,57.0738,57.0305,57.0522,16700.0
2012-05-30 10:00:00,78.97,79.01,78.95,79.0,6100.0,57.0449,57.0738,57.0305,57.0666,6100.0
2012-05-30 10:30:00,79.0,79.03,79.0,79.02,17600.0,57.0666,57.0883,57.0666,57.081,17600.0
2012-05-30 11:00:00,79.03,79.03,79.0,79.01,52600.0,57.0883,57.0883,57.0666,57.0738,52600.0
2012-05-30 11:30:00,79.01,79.03,79.0,79.03,28900.0,57.0738,57.0883,57.0666,57.0883,28900.0
2012-05-30 12:00:00,79.03,79.03,79.0,79.02,17700.0,57.0883,57.0883,57.0666,57.081,17700.0
2012-05-30 12:30:00,79.03,79.04,79.01,79.03,10300.0,57.0883,57.0955,57.0738,57.0883,10300.0
2012-05-30 13:00:00,79.02,79.03,79.02,79.03,4000.0,57.081,57.0883,57.081,57.0883,4000.0
2012-05-30 13:30:00,79.03,79.03,79.02,79.03,3900.0,57.0883,57.0883,57.081,57.0883,3900.0
2012-05-30 14:00:00,79.03,79.03,79.0,79.02,10100.0,57.0883,57.0883,57.0666,57.081,10100.0
2012-05-30 14:30:00,79.02,79.04,79.01,79.01,24000.0,57.081,57.0955,57.0738,57.0738,24000.0
2012-05-30 15:00:00,79.03,79.04,79.01,79.03,24100.0,57.0883,57.0955,57.0738,57.0883,24100.0
2012-05-30 15:30:00,79.02,79.04,79.01,79.03,22200.0,57.081,57.0955,57.0738,57.0883,22200.0
2012-05-31 09:30:00,78.96,78.96,78.9,78.95,13500.0,57.1475,57.1475,57.1041,57.1403,13500.0
2012-05-31 10:00:00,78.95,78.96,78.94,78.95,23900.0,57.1403,57.1475,57.133,57.1403,23900.0
2012-05-31 10:30:00,78.94,78.96,78.92,78.93,21100.0,57.133,57.1475,57.1186,57.1258,21100.0
2012-05-31 11:00:00,78.93,78.95,78.92,78.95,9900.0,57.1258,57.1403,57.1186,57.1403,9900.0
2012-05-31 11:30:00,78.95,78.95,78.95,78.95,2200.0,57.1403,57.1403,57.1403,57.1403,2200.0
2012-05-31 12:00:00,78.95,78.95,78.92,78.93,14000.0,57.1403,57.1403,57.1186,57.1258,14000.0
2012-05-31 12:30:00,78.91,78.94,78.91,78.91,8800.0,57.1113,57.133,57.1113,57.1113,8800.0
2012-05-31 13:00:00,78.93,78.93,78.9,78.93,10000.0,57.1258,57.1258,57.1041,57.1258,10000.0
2012-05-31 13:30:00,78.93,78.94,78.92,78.94,46500.0,57.1258,57.133,57.1186,57.133,46500.0
2012-05-31 14:00:00,78.94,78.96,78.93,78.94,2600.0,57.133,57.1475,57.1258,57.133,2600.0
2012-05-31 14:30:00,78.93,78.96,78.93,78.96,8900.0,57.1258,57.1475,57.1258,57.1475,8900.0
2012-05-31 15:00:00,78.95,78.96,78.93,78.94,18500.0,57.1403,57.1475,57.1258,57.133,18500.0
2012-05-31 15:30:00,78.93,78.94,78.93,78.94,24500.0,57.1258,57.133,57.1258,57.133,24500.0
2012-06-01 09:30:00,78.91,78.91,78.8,78.9,22000.0,57.1113,57.1113,57.0317,57.1041,22000.0
2012-06-01 10:00:00,78.87,78.9,78.83,78.86,26300.0,57.0824,57.1041,57.0534,57.0751,26300.0
2012-06-01 10:30:00,78.86,78.92,78.85,78.92,37200.0,57.0751,57.1186,57.0679,57.1186,37200.0
2012-06-01 11:00:00,78.92,78.93,78.9,78.91,28200.0,57.1186,57.1258,57.1041,57.1113,28200.0
2012-06-01 11:30:00,78.92,78.94,78.9,78.93,15300.0,57.1186,57.133,57.1041,57.1258,15300.0
2012-06-01 12:00:00,78.93,78.97,78.9,78.9,20700.0,57.1258,57.1548,57.1041,57.1041,20700.0
2012-06-01 12:30:00,78.9,78.91,78.85,78.87,37300.0,57.1041,57.1113,57.0679,57.0824,37300.0
2012-06-01 13:00:00,78.87,78.88,78.86,78.88,12000.0,57.0824,57.0896,57.0751,57.0896,12000.0
2012-06-01 13:30:00,78.88,78.88,78.85,78.88,29700.0,57.0896,57.0896,57.0679,57.0896,29700.0
2012-06-01 14:00:00,78.87,78.88,78.85,78.87,13500.0,57.0824,57.0896,57.0679,57.0824,13500.0
2012-06-01 14:30:00,78.88,78.91,78.86,78.87,43200.0,57.0896,57.1113,57.0751,57.0824,43200.0
2012-06-01 15:00:00,78.87,78.9,78.85,78.85,15600.0,57.0824,57.1041,57.0679,57.0679,15600.0
2012-06-01 15:30:00,78.85,78.86,78.82,78.82,18600.0,57.0679,57.0751,57.0462,57.0462,18600.0
2012-06-04 09:30:00,78.85,78.85,78.74,78.83,12400.0,57.0679,57.0679,56.9883,57.0534,12400.0
2012-06-04 10:00:00,78.83,78.86,78.83,78.85,20300.0,57.0534,57.0751,57.0534,57.0679,20300.0
2012-06-04 10:30:00,78.85,78.85,78.81,78.85,25600.0,57.0679,57.0679,57.039,57.0679,25600.0
2012-06-04 11:00:00,78.83,78.89,78.83,78.88,27600.0,57.0534,57.0969,57.0534,57.0896,27600.0
2012-06-04 11:30:00,78.89,78.89,78.84,78.85,8200.0,57.0969,57.0969,57.0607,57.0679,8200.0
2012-06-04 12:00:00,78.86,78.89,78.86,78.88,36000.0,57.0751,57.0969,57.0751,57.0896,36000.0
2012-06-04 12:30:00,78.88,78.88,78.81,78.85,55100.0,57.0896,57.0896,57.039,57.0679,55100.0
2012-06-04 13:00:00,78.85,78.85,78.81,78.84,16400.0,57.0679,57.0679,57.039,57.0607,16400.0
2012-06-04 13:30:00,78.84,78.85,78.82,78.84,54400.0,57.0607,57.0679,57.0462,57.0607,54400.0
2012-06-04 14:00:00,78.84,78.84,78.79,78.83,54500.0,57.0607,57.0607,57.0245,57.0534,54500.0
2012-06-04 14:30:00,78.81,78.85,78.8,78.84,35300.0,57.039,57.0679,57.0317,57.0607,35300.0
2012-06-04 15:00:00,78.84,78.86,78.82,78.86,72500.0,57.0607,57.0751,57.0462,57.0751,72500.0
2012-06-04 15:30:00,78.84,78.87,78.83,78.86,57000.0,57.0607,57.0824,57.0534,57.0751,57000.0
2012-06-05 09:30:00,78.85,78.85,78.81,78.82,18700.0,57.0679,57.0679,57.039,57.0462,18700.0
2012-06-05 10:00:00,78.83,78.83,78.74,78.81,19900.0,57.0534,57.0534,56.9883,57.039,19900.0
2012-06-05 10:30:00,78.76,78.82,78.76,78.8,7200.0,57.0028,57.0462,57.0028,57.0317,7200.0
2012-06-05 11:00:00,78.78,78.83,78.78,78.83,15000.0,57.0172,57.0534,57.0172,57.0534,15000.0
2012-06-05 11:30:00,78.83,78.84,78.8,78.84,11300.0,57.0534,57.0607,57.0317,57.0607,11300.0
2012-06-05 12:00:00,78.84,78.85,78.83,78.84,7600.0,57.0607,57.0679,57.0534,57.0607,7600.0
2012-06-05 12:30:00,78.84,78.84,78.83,78.84,12800.0,57.0607,57.0607,57.0534,57.0607,12800.0
2012-06-05 13:00:00,78.84,78.84,78.83,78.84,5000.0,57.0607,57.0607,57.0534,57.0607,5000.0
2012-06-05 13:30:00,78.83,78.84,78.83,78.83,4000.0,57.0534,57.0607,57.0534,57.0534,4000.0
2012-06-05 14:00:00,78.84,78.84,78.83,78.83,6700.0,57.0607,57.0607,57.0534,57.0534,6700.0
2012-06-05 14:30:00,78.84,78.84,78.83,78.83,14200.0,57.0607,57.0607,57.0534,57.0534,14200.0
2012-06-05 15:00:00,78.83,78.85,78.83,78.85,16800.0,57.0534,57.0679,57.0534,57.0679,16800.0
2012-06-05 15:30:00,78.85,78.85,78.83,78.84,14200.0,57.0679,57.0679,57.0534,57.0607,14200.0
2012-06-06 09:30:00,78.86,78.92,78.83,78.85,23500.0,57.0751,57.1186,57.0534,57.0679,23500.0
2012-06-06 10:00:00,78.84,78.87,78.84,78.87,14800.0,57.0607,57.0824,57.0607,57.0824,14800.0
2012-06-06 10:30:00,78.87,78.87,78.86,78.86,14300.0,57.0824,57.0824,57.0751,57.0751,14300.0
2012-06-06 11:00:00,78.86,78.87,78.84,78.87,23300.0,57.0751,57.0824,57.0607,57.0824,23300.0
2012-06-06 11:30:00,78.87,78.87,78.84,78.84,42400.0,57.0824,57.0824,57.0607,57.0607,42400.0
2012-06-06 12:00:00,78.85,78.86,78.84,78.84,14600.0,57.0679,57.0751,57.0607,57.0607,14600.0
2012-06-06 12:30:00,78.86,78.86,78.84,78.85,29700.0,57.0751,57.0751,57.0607,57.0679,29700.0
2012-06-06 13:00:00,78.86,78.89,78.86,78.89,32400.0,57.0751,57.0969,57.0751,57.0969,32400.0
2012-06-06 13:30:00,78.89,78.89,78.86,78.88,21600.0,57.0969,57.0969,57.0751,57.0896,21600.0
2012-06-06 14:00:00,78.89,78.9,78.84,78.86,64800.0,57.0969,57.1041,57.0607,57.0751,64800.0
2012-06-06 14:30:00,78.88,78.9,78.87,78.89,28100.0,57.0896,57.1041,57.0824,57.0969,28100.0
2012-06-06 15:00:00,78.89,78.9,78.88,78.9,29900.0,57.0969,57.1041,57.0896,57.1041,29900.0
2012-06-06 15:30:00,78.9,78.91,78.86,78.9,28300.0,57.1041,57.1113,57.0751,57.1041,28300.0
2012-06-07 09:30:00,78.89,78.97,78.86,78.97,49100.0,57.0969,57.1548,57.0751,57.1548,49100.0
2012-06-07 10:00:00,78.97,78.98,78.91,78.94,22700.0,57.1548,57.162,57.1113,57.133,22700.0
2012-06-07 10:30:00,78.94,78.96,78.94,78.96,9600.0,57.133,57.1475,57.133,57.1475,9600.0
2012-06-07 11:00:00,78.94,78.96,78.93,78.96,10300.0,57.133,57.1475,57.1258,57.1475,10300.0
2012-06-07 11:30:00,78.94,78.96,78.93,78.96,8700.0,57.133,57.1475,57.1258,57.1475,8700.0
2012-06-07 12:00:00,78.95,78.97,78.94,78.97,39800.0,57.1403,57.1548,57.133,57.1548,39800.0
2012-06-07 12:30:00,78.97,78.97,78.94,78.96,29300.0,57.1548,57.1548,57.133,57.1475,29300.0
2012-06-07 13:00:00,78.96,78.96,78.92,78.95,23000.0,57.1475,57.1475,57.1186,57.1403,23000.0
2012-06-07 13:30:00,78.92,78.95,78.91,78.92,19800.0,57.1186,57.1403,57.1113,57.1186,19800.0
2012-06-07 14:00:00,78.93,78.93,78.89,78.9,13400.0,57.1258,57.1258,57.0969,57.1041,13400.0
2012-06-07 14:30:00,78.9,78.95,78.88,78.9,43900.0,57.1041,57.1403,57.0896,57.1041,43900.0
2012-06-07 15:00:00,78.89,78.94,78.88,78.88,15900.0,57.0969,57.133,57.0896,57.0896,15900.0
2012-06-07 15:30:00,78.91,78.92,78.87,78.92,14000.0,57.1113,57.1186,57.0824,57.1186,14000.0
2012-06-08 09:30:00,79.01,79.01,78.94,79.0,40600.0,57.1837,57.1837,57.133,57.1765,40600.0
2012-06-08 10:00:00,79.01,79.01,78.97,79.0,13000.0,57.1837,57.1837,57.1548,57.1765,13000.0
2012-06-08 10:30:00,79.0,79.01,78.97,78.99,12100.0,57.1765,57.1837,57.1548,57.1692,12100.0
2012-06-08 11:00:00,79.0,79.0,78.99,79.0,18700.0,57.1765,57.1765,57.1692,57.1765,18700.0
2012-06-08 11:30:00,78.99,79.01,78.99,78.99,12500.0,57.1692,57.1837,57.1692,57.1692,12500.0
2012-06-08 12:00:00,79.0,79.0,78.99,78.99,6600.0,57.1765,57.1765,57.1692,57.1692,6600.0
2012-06-08 12:30:00,79.0,79.0,78.97,78.98,77800.0,57.1765,57.1765,57.1548,57.162,77800.0
2012-06-08 13:00:00,78.96,78.98,78.95,78.98,13300.0,57.1475,57.162,57.1403,57.162,13300.0
2012-06-08 13:30:00,78.97,78.98,78.97,78.97,33000.0,57.1548,57.162,57.1548,57.1548,33000.0
2012-06-08 14:00:00,78.97,79.01,78.97,79.0,44000.0,57.1548,57.1837,57.1548,57.1765,44000.0
2012-06-08 14:30:00,79.0,79.01,78.99,79.01,17900.0,57.1765,57.1837,57.1692,57.1837,17900.0
2012-06-08 15:00:00,79.0,79.02,79.0,79.02,14400.0,57.1765,57.1909,57.1765,57.1909,14400.0
2012-06-08 15:30:00,79.01,79.07,79.01,79.07,60500.0,57.1837,57.2271,57.1837,57.2271,60500.0
2012-06-11 09:30:00,79.05,79.06,78.97,79.01,16700.0,57.2127,57.2199,57.1548,57.1837,16700.0
2012-06-11 10:00:00,79.05,79.06,79.02,79.06,4800.0,57.2127,57.2199,57.1909,57.2199,4800.0
2012-06-11 10:30:00,79.06,79.08,79.02,79.07,18900.0,57.2199,57.2344,57.1909,57.2271,18900.0
2012-06-11 11:00:00,79.08,79.09,79.03,79.08,11400.0,57.2344,57.2416,57.1982,57.2344,11400.0
2012-06-11 11:30:00,79.06,79.08,79.02,79.08,2900.0,57.2199,57.2344,57.1909,57.2344,2900.0
2012-06-11 12:00:00,79.08,79.08,79.04,79.08,6300.0,57.2344,57.2344,57.2054,57.2344,6300.0
2012-06-11 12:30:00,79.04,79.06,79.04,79.04,21200.0,57.2054,57.2199,57.2054,57.2054,21200.0
2012-06-11 13:00:00,79.06,79.08,79.05,79.07,20400.0,57.2199,57.2344,57.2127,57.2271,20400.0
2012-06-11 13:30:00,79.07,79.07,79.05,79.06,6500.0,57.2271,57.2271,57.2127,57.2199,6500.0
2012-06-11 14:00:00,79.06,79.07,79.05,79.07,14200.0,57.2199,57.2271,57.2127,57.2271,14200.0
2012-06-11 14:30:00,79.05,79.08,79.05,79.08,10600.0,57.2127,57.2344,57.2127,57.2344,10600.0
2012-06-11 15:00:00,79.06,79.09,79.05,79.07,10000.0,57.2199,57.2416,57.2127,57.2271,10000.0
2012-06-11 15:30:00,79.07,79.07,79.02,79.05,19100.0,57.2271,57.2271,57.1909,57.2127,19100.0
2012-06-12 09:30:00,79.0,79.0,78.9,78.9,41200.0,57.1765,57.1765,57.1041,57.1041,41200.0
2012-06-12 10:00:00,78.9,78.95,78.9,78.91,27300.0,57.1041,57.1403,57.1041,57.1113,27300.0
2012-06-12 10:30:00,78.91,78.91,78.9,78.9,14000.0,57.1113,57.1113,57.1041,57.1041,14000.0
2012-06-12 11:00:00,78.9,78.91,78.9,78.91,12200.0,57.1041,57.1113,57.1041,57.1113,12200.0
2012-06-12 11:30:00,78.9,78.91,78.9,78.91,7400.0,57.1041,57.1113,57.1041,57.1113,7400.0
2012-06-12 12:00:00,78.91,78.91,78.9,78.91,12500.0,57.1113,57.1113,57.1041,57.1113,12500.0
2012-06-12 12:30:00,78.92,78.92,78.89,78.9,30400.0,57.1186,57.1186,57.0969,57.1041,30400.0
2012-06-12 13:00:00,78.89,78.9,78.86,78.87,8700.0,57.0969,57.1041,57.0751,57.0824,8700.0
2012-06-12 13:30:00,78.87,78.88,78.86,78.86,11700.0,57.0824,57.0896,57.0751,57.0751,11700.0
2012-06-12 14:00:00,78.87,78.87,78.85,78.85,26600.0,57.0824,57.0824,57.0679,57.0679,26600.0
2012-06-12 14:30:00,78.86,78.86,78.83,78.83,15700.0,57.0751,57.0751,57.0534,57.0534,15700.0
2012-06-12 15:00:00,78.83,78.87,78.83,78.85,28300.0,57.0534,57.0824,57.0534,57.0679,28300.0
2012-06-12 15:30:00,78.85,78.87,78.83,78.83,42200.0,57.0679,57.0824,57.0534,57.0534,42200.0
2012-06-13 09:30:00,78.89,78.89,78.84,78.89,7700.0,57.0969,57.0969,57.0607,57.0969,7700.0
2012-06-13 10:00:00,78.88,78.88,78.84,78.87,6800.0,57.0896,57.0896,57.0607,57.0824,6800.0
2012-06-13 10:30:00,78.85,78.87,78.85,78.87,8200.0,57.0679,57.0824,57.0679,57.0824,8200.0
2012-06-13 11:00:00,78.87,78.87,78.86,78.86,8900.0,57.0824,57.0824,57.0751,57.0751,8900.0
2012-06-13 11:30:00,78.86,78.87,78.86,78.86,11800.0,57.0751,57.0824,57.0751,57.0751,11800.0
2012-06-13 12:00:00,78.86,78.87,78.84,78.87,14500.0,57.0751,57.0824,57.0607,57.0824,14500.0
2012-06-13 12:30:00,78.86,78.89,78.85,78.89,8600.0,57.0751,57.0969,57.0679,57.0969,8600.0
2012-06-13 13:00:00,78.88,78.91,78.87,78.89,3600.0,57.0896,57.1113,57.0824,57.0969,3600.0
2012-06-13 13:30:00,78.87,78.89,78.87,78.89,15000.0,57.0824,57.0969,57.0824,57.0969,15000.0
2012-06-13 14:00:00,78.88,78.92,78.88,78.91,19500.0,57.0896,57.1186,57.0896,57.1113,19500.0
2012-06-13 14:30:00,78.9,78.91,78.89,78.89,22300.0,57.1041,57.1113,57.0969,57.0969,22300.0
2012-06-13 15:00:00,78.87,78.89,78.87,78.89,20900.0,57.0824,57.0969,57.0824,57.0969,20900.0
2012-06-13 15:30:00,78.88,78.89,78.88,78.89,21900.0,57.0896,57.0969,57.0896,57.0969,21900.0
2012-06-14 09:30:00,78.82,78.9,78.8,78.86,19400.0,57.0462,57.1041,57.0317,57.0751,19400.0
2012-06-14 10:00:00,78.83,78.86,78.8,78.84,5600.0,57.0534,57.0751,57.0317,57.0607,5600.0
2012-06-14 10:30:00,78.83,78.84,78.79,78.8,4200.0,57.0534,57.0607,57.0245,57.0317,4200.0
2012-06-14 11:00:00,78.81,78.82,78.8,78.81,8300.0,57.039,57.0462,57.0317,57.039,8300.0
2012-06-14 11:30:00,78.82,78.87,78.8,78.86,5700.0,57.0462,57.0824,57.0317,57.0751,5700.0
2012-06-14 12:00:00,78.85,78.86,78.82,78.83,6100.0,57.0679,57.0751,57.0462,57.0534,6100.0
2012-06-14 12:30:00,78.82,78.84,78.82,78.84,4200.0,57.0462,57.0607,57.0462,57.0607,4200.0
2012-06-14 13:00:00,78.84,78.84,78.83,78.84,11300.0,57.0607,57.0607,57.0534,57.0607,11300.0
2012-06-14 13:30:00,78.83,78.87,78.82,78.86,49500.0,57.0534,57.0824,57.0462,57.0751,49500.0
2012-06-14 14:00:00,78.85,78.87,78.83,78.86,26800.0,57.0679,57.0824,57.0534,57.0751,26800.0
2012-06-14 14:30:00,78.85,78.86,78.84,78.86,19600.0,57.0679,57.0751,57.0607,57.0751,19600.0
2012-06-14 15:00:00,78.85,78.87,78.84,78.87,13800.0,57.0679,57.0824,57.0607,57.0824,13800.0
2012-06-14 15:30:00,78.86,78.88,78.86,78.88,26400.0,57.0751,57.0896,57.0751,57.0896,26400.0
2012-06-15 09:30:00,78.95,78.95,78.87,78.92,13600.0,57.1403,57.1403,57.0824,57.1186,13600.0
2012-06-15 10:00:00,78.91,78.93,78.87,78.93,9200.0,57.1113,57.1258,57.0824,57.1258,9200.0
2012-06-15 10:30:00,78.91,78.93,78.91,78.93,5800.0,57.1113,57.1258,57.1113,57.1258,5800.0
2012-06-15 11:00:00,78.93,78.95,78.89,78.93,16800.0,57.1258,57.1403,57.0969,57.1258,16800.0
2012-06-15 11:30:00,78.94,78.96,78.93,78.95,12400.0,57.133,57.1475,57.1258,57.1403,12400.0
2012-06-15 12:00:00,78.93,78.97,78.91,78.95,16400.0,57.1258,57.1548,57.1113,57.1403,16400.0
2012-06-15 12:30:00,78.94,78.95,78.94,78.95,5600.0,57.133,57.1403,57.133,57.1403,5600.0
2012-06-15 13:00:00,78.95,78.96,78.94,78.96,16200.0,57.1403,57.1475,57.133,57.1475,16200.0
2012-06-15 13:30:00,78.96,78.96,78.95,78.96,22200.0,57.1475,57.1475,57.1403,57.1475,22200.0
2012-06-15 14:00:00,78.96,78.96,78.95,78.96,17500.0,57.1475,57.1475,57.1403,57.1475,17500.0
2012-06-15 14:30:00,78.96,78.96,78.95,78.95,12300.0,57.1475,57.1475,57.1403,57.1403,12300.0
2012-06-15 15:00:00,78.94,78.96,78.94,78.95,16300.0,57.133,57.1475,57.133,57.1403,16300.0
2012-06-15 15:30:00,78.95,78.96,78.94,78.96,14300.0,57.1403,57.1475,57.133,57.1475,14300.0
2012-06-18 09:30:00,79.0,79.01,78.93,78.94,13300.0,57.1765,57.1837,57.1258,57.133,13300.0
2012-06-18 10:00:00,78.94,78.95,78.93,78.94,22700.0,57.133,57.1403,57.1258,57.133,22700.0
2012-06-18 10:30:00,78.98,78.98,78.94,78.96,10300.0,57.162,57.162,57.133,57.1475,10300.0
2012-06-18 11:00:00,78.96,78.97,78.91,78.97,97100.0,57.1475,57.1548,57.1113,57.1548,97100.0
2012-06-18 11:30:00,78.96,78.97,78.94,78.97,15800.0,57.1475,57.1548,57.133,57.1548,15800.0
2012-06-18 12:00:00,78.94,79.01,78.94,78.98,30000.0,57.133,57.1837,57.133,57.162,30000.0
2012-06-18 12:30:00,78.99,79.0,78.97,79.0,5600.0,57.1692,57.1765,57.1548,57.1765,5600.0
2012-06-18 13:00:00,79.0,79.0,78.97,79.0,6900.0,57.1765,57.1765,57.1548,57.1765,6900.0
2012-06-18 13:30:00,79.0,79.01,78.97,79.01,27100.0,57.1765,57.1837,57.1548,57.1837,27100.0
2012-06-18 14:00:00,79.01,79.02,79.0,79.01,9600.0,57.1837,57.1909,57.1765,57.1837,9600.0
2012-06-18 14:30:00,79.01,79.02,79.01,79.02,77400.0,57.1837,57.1909,57.1837,57.1909,77400.0
2012-06-18 15:00:00,79.01,79.02,78.96,79.02,50500.0,57.1837,57.1909,57.1475,57.1909,50500.0
2012-06-18 15:30:00,79.02,79.03,79.01,79.03,25800.0,57.1909,57.1982,57.1837,57.1982,25800.0
2012-06-19 09:30:00,79.1,79.1,79.01,79.04,21000.0,57.2488,57.2488,57.1837,57.2054,21000.0
2012-06-19 10:00:00,79.03,79.04,79.0,79.03,31200.0,57.1982,57.2054,57.1765,57.1982,31200.0
2012-06-19 10:30:00,79.01,79.04,79.01,79.02,18500.0,57.1837,57.2054,57.1837,57.1909,18500.0
2012-06-19 11:00:00,79.03,79.05,79.03,79.04,11900.0,57.1982,57.2127,57.1982,57.2054,11900.0
2012-06-19 11:30:00,79.04,79.06,79.04,79.05,26100.0,57.2054,57.2199,57.2054,57.2127,26100.0
2012-06-19 12:00:00,79.05,79.07,79.05,79.07,9700.0,57.2127,57.2271,57.2127,57.2271,9700.0
2012-06-19 12:30:00,79.08,79.08,79.04,79.05,26500.0,57.2344,57.2344,57.2054,57.2127,26500.0
2012-06-19 13:00:00,79.06,79.07,79.04,79.06,15100.0,57.2199,57.2271,57.2054,57.2199,15100.0
2012-06-19 13:30:00,79.04,79.06,79.04,79.06,10000.0,57.2054,57.2199,57.2054,57.2199,10000.0
2012-06-19 14:00:00,79.06,79.1,79.04,79.1,18500.0,57.2199,57.2488,57.2054,57.2488,18500.0
2012-06-19 14:30:00,79.09,79.11,79.08,79.09,27300.0,57.2416,57.2561,57.2344,57.2416,27300.0
2012-06-19 15:00:00,79.1,79.12,79.08,79.12,31100.0,57.2488,57.2633,57.2344,57.2633,31100.0
2012-06-19 15:30:00,79.11,79.12,79.1,79.12,23500.0,57.2561,57.2633,57.2488,57.2633,23500.0
2012-06-20 09:30:00,79.09,79.09,79.01,79.05,30600.0,57.2416,57.2416,57.1837,57.2127,30600.0
2012-06-20 10:00:00,79.05,79.05,79.03,79.04,15100.0,57.2127,57.2127,57.1982,57.2054,15100.0
2012-06-20 10:30:00,79.03,79.05,79.03,79.05,10500.0,57.1982,57.2127,57.1982,57.2127,10500.0
2012-06-20 11:00:00,79.05,79.05,79.04,79.05,6800.0,57.2127,57.2127,57.2054,57.2127,6800.0
2012-06-20 11:30:00,79.05,79.05,79.04,79.04,14700.0,57.2127,57.2127,57.2054,57.2054,14700.0
2012-06-20 12:00:00,79.05,79.05,79.05,79.05,11300.0,57.2127,57.2127,57.2127,57.2127,11300.0
2012-06-20 12:30:00,79.05,79.12,79.0,79.04,22500.0,57.2127,57.2633,57.1765,57.2054,22500.0
2012-06-20 13:00:00,79.05,79.05,79.0,79.01,16300.0,57.2127,57.2127,57.1765,57.1837,16300.0
2012-06-20 13:30:00,79.02,79.06,79.01,79.06,2700.0,57.1909,57.2199,57.1837,57.2199,2700.0
2012-06-20 14:00:00,79.08,79.1,79.04,79.1,11800.0,57.2344,57.2488,57.2054,57.2488,11800.0
2012-06-20 14:30:00,79.1,79.11,79.07,79.1,21500.0,57.2488,57.2561,57.2271,57.2488,21500.0
2012-06-20 15:00:00,79.1,79.11,79.08,79.1,11000.0,57.2488,57.2561,57.2344,57.2488,11000.0
2012-06-20 15:30:00,79.09,79.11,79.05,79.06,22200.0,57.2416,57.2561,57.2127,57.2199,22200.0
2012-06-21 09:30:00,78.94,79.1,78.94,79.08,17600.0,57.133,57.2488,57.133,57.2344,17600.0
2012-06-21 10:00:00,79.04,79.1,79.04,79.05,12700.0,57.2054,57.2488,57.2054,57.2127,12700.0
2012-06-21 10:30:00,79.08,79.11,79.06,79.11,6200.0,57.2344,57.2561,57.2199,57.2561,6200.0
2012-06-21 11:00:00,79.08,79.11,79.06,79.11,4700.0,57.2344,57.2561,57.2199,57.2561,4700.0
2012-06-21 11:30:00,79.11,79.12,79.06,79.09,17600.0,57.2561,57.2633,57.2199,57.2416,17600.0
2012-06-21 12:00:00,79.08,79.1,79.06,79.09,22000.0,57.2344,57.2488,57.2199,57.2416,22000.0
2012-06-21 12:30:00,79.09,79.1,79.09,79.09,16100.0,57.2416,57.2488,57.2416,57.2416,16100.0
2012-06-21 13:00:00,79.1,79.11,79.09,79.1,4200.0,57.2488,57.2561,57.2416,57.2488,4200.0
2012-06-21 13:30:00,79.1,79.12,79.09,79.11,12700.0,57.2488,57.2633,57.2416,57.2561,12700.0
2012-06-21 14:00:00,79.11,79.12,79.09,79.11,16500.0,57.2561,57.2633,57.2416,57.2561,16500.0
2012-06-21 14:30:00,79.11,79.11,79.08,79.08,16900.0,57.2561,57.2561,57.2344,57.2344,16900.0
2012-06-21 15:00:00,79.09,79.1,79.07,79.09,29900.0,57.2416,57.2488,57.2271,57.2416,29900.0
2012-06-21 15:30:00,79.1,79.11,79.07,79.08,19000.0,57.2488,57.2561,57.2271,57.2344,19000.0
2012-06-22 09:30:00,79.07,79.08,79.01,79.08,18900.0,57.2271,57.2344,57.1837,57.2344,18900.0
2012-06-22 10:00:00,79.08,79.11,79.04,79.05,11600.0,57.2344,57.2561,57.2054,57.2127,11600.0
2012-06-22 10:30:00,79.09,79.11,79.06,79.1,9600.0,57.2416,57.2561,57.2199,57.2488,9600.0
2012-06-22 11:00:00,79.1,79.11,79.07,79.08,5900.0,57.2488,57.2561,57.2271,57.2344,5900.0
2012-06-22 11:30:00,79.07,79.11,79.07,79.11,8700.0,57.2271,57.2561,57.2271,57.2561,8700.0
2012-06-22 12:00:00,79.1,79.11,79.09,79.09,17400.0,57.2488,57.2561,57.2416,57.2416,17400.0
2012-06-22 12:30:00,79.09,79.11,79.09,79.11,6000.0,57.2416,57.2561,57.2416,57.2561,6000.0
2012-06-22 13:00:00,79.11,79.12,79.1,79.1,11600.0,57.2561,57.2633,57.2488,57.2488,11600.0
2012-06-22 13:30:00,79.12,79.12,79.1,79.11,37800.0,57.2633,57.2633,57.2488,57.2561,37800.0
2012-06-22 14:00:00,79.11,79.11,79.1,79.1,12500.0,57.2561,57.2561,57.2488,57.2488,12500.0
2012-06-22 14:30:00,79.1,79.11,79.1,79.11,3500.0,57.2488,57.2561,57.2488,57.2561,3500.0
2012-06-22 15:00:00,79.11,79.12,79.1,79.11,19600.0,57.2561,57.2633,57.2488,57.2561,19600.0
2012-06-22 15:30:00,79.12,79.12,79.1,79.12,41700.0,57.2633,57.2633,57.2488,57.2633,41700.0
2012-06-25 09:30:00,78.96,79.1,78.94,79.1,43900.0,57.1475,57.2488,57.133,57.2488,43900.0
2012-06-25 10:00:00,79.1,79.12,79.09,79.1,6100.0,57.2488,57.2633,57.2416,57.2488,6100.0
2012-06-25 10:30:00,79.11,79.12,79.1,79.12,15500.0,57.2561,57.2633,57.2488,57.2633,15500.0
2012-06-25 11:00:00,79.12,79.12,79.1,79.12,5700.0,57.2633,57.2633,57.2488,57.2633,5700.0
2012-06-25 11:30:00,79.12,79.13,79.1,79.11,25000.0,57.2633,57.2706,57.2488,57.2561,25000.0
2012-06-25 12:00:00,79.09,79.1,79.08,79.09,14500.0,57.2416,57.2488,57.2344,57.2416,14500.0
2012-06-25 12:30:00,79.1,79.1,79.08,79.1,5600.0,57.2488,57.2488,57.2344,57.2488,5600.0
2012-06-25 13:00:00,79.1,79.12,79.09,79.11,5700.0,57.2488,57.2633,57.2416,57.2561,5700.0
2012-06-25 13:30:00,79.11,79.11,79.1,79.11,7800.0,57.2561,57.2561,57.2488,57.2561,7800.0
2012-06-25 14:00:00,79.11,79.11,79.09,79.1,23600.0,57.2561,57.2561,57.2416,57.2488,23600.0
2012-06-25 14:30:00,79.09,79.12,79.09,79.12,19900.0,57.2416,57.2633,57.2416,57.2633,19900.0
2012-06-25 15:00:00,79.12,79.12,79.11,79.12,13500.0,57.2633,57.2633,57.2561,57.2633,13500.0
2012-06-25 15:30:00,79.11,79.11,79.09,79.11,15700.0,57.2561,57.2561,57.2416,57.2561,15700.0
2012-06-26 09:30:00,79.13,79.13,79.04,79.09,24200.0,57.2706,57.2706,57.2054,57.2416,24200.0
2012-06-26 10:00:00,79.09,79.09,79.08,79.08,13700.0,57.2416,57.2416,57.2344,57.2344,13700.0
2012-06-26 10:30:00,79.09,79.11,79.09,79.1,13500.0,57.2416,57.2561,57.2416,57.2488,13500.0
2012-06-26 11:00:00,79.09,79.1,79.09,79.09,3300.0,57.2416,57.2488,57.2416,57.2416,3300.0
2012-06-26 11:30:00,79.1,79.1,79.09,79.1,8300.0,57.2488,57.2488,57.2416,57.2488,8300.0
2012-06-26 12:00:00,79.1,79.11,79.09,79.11,5000.0,57.2488,57.2561,57.2416,57.2561,5000.0
2012-06-26 12:30:00,79.11,79.12,79.09,79.09,16800.0,57.2561,57.2633,57.2416,57.2416,16800.0
2012-06-26 13:00:00,79.11,79.12,79.09,79.09,13700.0,57.2561,57.2633,57.2416,57.2416,13700.0
2012-06-26 13:30:00,79.1,79.11,79.09,79.1,15500.0,57.2488,57.2561,57.2416,57.2488,15500.0
2012-06-26 14:00:00,79.1,79.11,79.1,79.1,21200.0,57.2488,57.2561,57.2488,57.2488,21200.0
2012-06-26 14:30:00,79.1,79.12,79.1,79.12,24500.0,57.2488,57.2633,57.2488,57.2633,24500.0
2012-06-26 15:00:00,79.12,79.12,79.1,79.11,8800.0,57.2633,57.2633,57.2488,57.2561,8800.0
2012-06-26 15:30:00,79.11,79.12,79.09,79.11,32200.0,57.2561,57.2633,57.2416,57.2561,32200.0
2012-06-27 09:30:00,79.15,79.15,79.08,79.14,26900.0,57.285,57.285,57.2344,57.2778,26900.0
2012-06-27 10:00:00,79.12,79.14,79.1,79.11,14500.0,57.2633,57.2778,57.2488,57.2561,14500.0
2012-06-27 10:30:00,79.14,79.14,79.11,79.13,12600.0,57.2778,57.2778,57.2561,57.2706,12600.0
2012-06-27 11:00:00,79.13,79.14,79.11,79.13,29400.0,57.2706,57.2778,57.2561,57.2706,29400.0
2012-06-27 11:30:00,79.13,79.15,79.12,79.14,28900.0,57.2706,57.285,57.2633,57.2778,28900.0
2012-06-27 12:00:00,79.15,79.15,79.12,79.12,9300.0,57.285,57.285,57.2633,57.2633,9300.0
2012-06-27 12:30:00,79.12,79.14,79.12,79.14,5700.0,57.2633,57.2778,57.2633,57.2778,5700.0
2012-06-27 13:00:00,79.14,79.14,79.11,79.14,25300.0,57.2778,57.2778,57.2561,57.2778,25300.0
2012-06-27 13:30:00,79.14,79.15,79.12,79.15,7500.0,57.2778,57.285,57.2633,57.285,7500.0
2012-06-27 14:00:00,79.15,79.15,79.12,79.15,4600.0,57.285,57.285,57.2633,57.285,4600.0
2012-06-27 14:30:00,79.13,79.16,79.12,79.15,13500.0,57.2706,57.2923,57.2633,57.285,13500.0
2012-06-27 15:00:00,79.16,79.16,79.13,79.16,24500.0,57.2923,57.2923,57.2706,57.2923,24500.0
2012-06-27 15:30:00,79.16,79.16,79.12,79.16,39200.0,57.2923,57.2923,57.2633,57.2923,39200.0
2012-06-28 09:30:00,79.19,79.19,79.11,79.19,11200.0,57.314,57.314,57.2561,57.314,11200.0
2012-06-28 10:00:00,79.19,79.19,79.17,79.18,2600.0,57.314,57.314,57.2995,57.3067,2600.0
2012-06-28 10:30:00,79.18,79.18,79.16,79.17,6000.0,57.3067,57.3067,57.2923,57.2995,6000.0
2012-06-28 11:00:00,79.17,79.2,79.16,79.19,21600.0,57.2995,57.3212,57.2923,57.314,21600.0
2012-06-28 11:30:00,79.18,79.2,79.16,79.18,16200.0,57.3067,57.3212,57.2923,57.3067,16200.0
2012-06-28 12:00:00,79.19,79.21,79.17,79.19,18000.0,57.314,57.3285,57.2995,57.314,18000.0
2012-06-28 12:30:00,79.19,79.19,79.18,79.19,5000.0,57.314,57.314,57.3067,57.314,5000.0
2012-06-28 13:00:00,79.19,79.19,79.18,79.19,8900.0,57.314,57.314,57.3067,57.314,8900.0
2012-06-28 13:30:00,79.19,79.22,79.19,79.2,37600.0,57.314,57.3357,57.314,57.3212,37600.0
2012-06-28 14:00:00,79.2,79.21,79.19,79.2,22300.0,57.3212,57.3285,57.314,57.3212,22300.0
2012-06-28 14:30:00,79.19,79.21,79.19,79.2,42600.0,57.314,57.3285,57.314,57.3212,42600.0
2012-06-28 15:00:00,79.2,79.2,79.19,79.2,22100.0,57.3212,57.3212,57.314,57.3212,22100.0
2012-06-28 15:30:00,79.2,79.21,79.19,79.19,13900.0,57.3212,57.3285,57.314,57.314,13900.0
2012-06-29 09:30:00,79.01,79.12,78.96,79.09,7900.0,57.2906,57.3704,57.2544,57.3486,7900.0
2012-06-29 10:00:00,79.1,79.1,79.06,79.09,11600.0,57.3559,57.3559,57.3269,57.3486,11600.0
2012-06-29 10:30:00,79.08,79.1,79.07,79.1,10100.0,57.3414,57.3559,57.3341,57.3559,10100.0
2012-06-29 11:00:00,79.1,79.12,79.09,79.11,16500.0,57.3559,57.3704,57.3486,57.3631,16500.0
2012-06-29 11:30:00,79.11,79.11,79.09,79.11,38200.0,57.3631,57.3631,57.3486,57.3631,38200.0
2012-06-29 12:00:00,79.1,79.12,79.1,79.12,10200.0,57.3559,57.3704,57.3559,57.3704,10200.0
2012-06-29 12:30:00,79.12,79.15,79.11,79.13,222100.0,57.3704,57.3921,57.3631,57.3776,222100.0
2012-06-29 13:00:00,79.13,79.14,79.11,79.12,3700.0,57.3776,57.3849,57.3631,57.3704,3700.0
2012-06-29 13:30:00,79.12,79.14,79.11,79.13,6200.0,57.3704,57.3849,57.3631,57.3776,6200.0
2012-06-29 14:00:00,79.14,79.15,79.11,79.13,7800.0,57.3849,57.3921,57.3631,57.3776,7800.0
2012-06-29 14:30:00,79.11,79.15,79.11,79.14,24700.0,57.3631,57.3921,57.3631,57.3849,24700.0
2012-06-29 15:00:00,79.15,79.16,79.14,79.14,5400.0,57.3921,57.3994,57.3849,57.3849,5400.0
2012-06-29 15:30:00,79.16,79.17,79.14,79.17,37400.0,57.3994,57.4067,57.3849,57.4067,37400.0
2012-07-02 09:30:00,79.27,79.27,79.1,79.1,12100.0,57.4792,57.4792,57.3559,57.3559,12100.0
2012-07-02 10:00:00,79.12,79.18,79.12,79.15,11400.0,57.3704,57.4139,57.3704,57.3921,11400.0
2012-07-02 10:30:00,79.14,79.19,79.14,79.16,11400.0,57.3849,57.4212,57.3849,57.3994,11400.0
2012-07-02 11:00:00,79.15,79.2,79.15,79.18,11300.0,57.3921,57.4284,57.3921,57.4139,11300.0
2012-07-02 11:30:00,79.19,79.2,79.18,79.18,9200.0,57.4212,57.4284,57.4139,57.4139,9200.0
2012-07-02 12:00:00,79.18,79.2,79.18,79.18,4500.0,57.4139,57.4284,57.4139,57.4139,4500.0
2012-07-02 12:30:00,79.18,79.21,79.18,79.19,11500.0,57.4139,57.4357,57.4139,57.4212,11500.0
2012-07-02 13:00:00,79.19,79.22,79.19,79.21,23900.0,57.4212,57.4429,57.4212,57.4357,23900.0
2012-07-02 13:30:00,79.2,79.2,79.15,79.16,6300.0,57.4284,57.4284,57.3921,57.3994,6300.0
2012-07-02 14:00:00,79.18,79.2,79.16,79.2,12200.0,57.4139,57.4284,57.3994,57.4284,12200.0
2012-07-02 14:30:00,79.17,79.2,79.17,79.2,5200.0,57.4067,57.4284,57.4067,57.4284,5200.0
2012-07-02 15:00:00,79.17,79.19,79.15,79.17,7700.0,57.4067,57.4212,57.3921,57.4067,7700.0
2012-07-02 15:30:00,79.17,79.21,79.14,79.14,36000.0,57.4067,57.4357,57.3849,57.3849,36000.0
2012-07-03 09:30:00,79.1,79.24,79.09,79.22,73700.0,57.3559,57.4574,57.3486,57.4429,73700.0
2012-07-03 10:00:00,79.22,79.26,79.22,79.26,13500.0,57.4429,57.4719,57.4429,57.4719,13500.0
2012-07-03 10:30:00,79.26,79.26,79.24,79.25,4500.0,57.4719,57.4719,57.4574,57.4647,4500.0
2012-07-03 11:00:00,79.26,79.27,79.24,79.25,5300.0,57.4719,57.4792,57.4574,57.4647,5300.0
2012-07-03 11:30:00,79.27,79.27,79.24,79.27,5200.0,57.4792,57.4792,57.4574,57.4792,5200.0
2012-07-03 12:00:00,79.27,79.27,79.25,79.27,18300.0,57.4792,57.4792,57.4647,57.4792,18300.0
2012-07-03 12:30:00,79.27,79.27,79.24,79.24,21400.0,57.4792,57.4792,57.4574,57.4574,21400.0
2012-07-05 09:30:00,79.25,79.32,79.21,79.31,47300.0,57.4647,57.5154,57.4357,57.5082,47300.0
2012-07-05 10:00:00,79.32,79.32,79.31,79.32,16600.0,57.5154,57.5154,57.5082,57.5154,16600.0
2012-07-05 10:30:00,79.32,79.35,79.31,79.34,19500.0,57.5154,57.5372,57.5082,57.5299,19500.0
2012-07-05 11:00:00,79.34,79.34,79.33,79.34,14600.0,57.5299,57.5299,57.5227,57.5299,14600.0
2012-07-05 11:30:00,79.33,79.36,79.33,79.35,14800.0,57.5227,57.5444,57.5227,57.5372,14800.0
2012-07-05 12:00:00,79.36,79.37,79.35,79.37,18000.0,57.5444,57.5517,57.5372,57.5517,18000.0
2012-07-05 12:30:00,79.37,79.37,79.36,79.37,18100.0,57.5517,57.5517,57.5444,57.5517,18100.0
2012-07-05 13:00:00,79.37,79.39,79.32,79.33,20800.0,57.5517,57.5662,57.5154,57.5227,20800.0
2012-07-05 13:30:00,79.33,79.36,79.33,79.35,14000.0,57.5227,57.5444,57.5227,57.5372,14000.0
2012-07-05 14:00:00,79.35,79.36,79.34,79.36,26500.0,57.5372,57.5444,57.5299,57.5444,26500.0
2012-07-05 14:30:00,79.36,79.36,79.35,79.36,17500.0,57.5444,57.5444,57.5372,57.5444,17500.0
2012-07-05 15:00:00,79.36,79.37,79.36,79.37,18200.0,57.5444,57.5517,57.5444,57.5517,18200.0
2012-07-05 15:30:00,79.37,79.39,79.36,79.38,22200.0,57.5517,57.5662,57.5444,57.5589,22200.0
2012-07-06 09:30:00,79.4,79.4,79.34,79.38,23800.0,57.5734,57.5734,57.5299,57.5589,23800.0
2012-07-06 10:00:00,79.38,79.38,79.36,79.37,13100.0,57.5589,57.5589,57.5444,57.5517,13100.0
2012-07-06 10:30:00,79.37,79.39,79.35,79.39,22300.0,57.5517,57.5662,57.5372,57.5662,22300.0
2012-07-06 11:00:00,79.37,79.39,79.37,79.39,13400.0,57.5517,57.5662,57.5517,57.5662,13400.0
2012-07-06 11:30:00,79.39,79.4,79.39,79.4,31600.0,57.5662,57.5734,57.5662,57.5734,31600.0
2012-07-06 12:00:00,79.4,79.41,79.39,79.39,31000.0,57.5734,57.5807,57.5662,57.5662,31000.0
2012-07-06 12:30:00,79.4,79.41,79.39,79.4,18300.0,57.5734,57.5807,57.5662,57.5734,18300.0
2012-07-06 13:00:00,79.4,79.41,79.39,79.39,86200.0,57.5734,57.5807,57.5662,57.5662,86200.0
2012-07-06 13:30:00,79.41,79.41,79.39,79.4,13600.0,57.5807,57.5807,57.5662,57.5734,13600.0
2012-07-06 14:00:00,79.41,79.41,79.39,79.41,12300.0,57.5807,57.5807,57.5662,57.5807,12300.0
2012-07-06 14:30:00,79.4,79.41,79.39,79.41,15600.0,57.5734,57.5807,57.5662,57.5807,15600.0
2012-07-06 15:00:00,79.4,79.42,79.4,79.41,11600.0,57.5734,57.5879,57.5734,57.5807,11600.0
2012-07-06 15:30:00,79.41,79.42,79.4,79.4,23500.0,57.5807,57.5879,57.5734,57.5734,23500.0
2012-07-09 09:30:00,79.46,79.46,79.36,79.41,43300.0,57.6169,57.6169,57.5444,57.5807,43300.0
2012-07-09 10:00:00,79.41,79.42,79.39,79.41,15100.0,57.5807,57.5879,57.5662,57.5807,15100.0
2012-07-09 10:30:00,79.41,79.42,79.38,79.4,30900.0,57.5807,57.5879,57.5589,57.5734,30900.0
2012-07-09 11:00:00,79.41,79.41,79.39,79.41,6100.0,57.5807,57.5807,57.5662,57.5807,6100.0
2012-07-09 11:30:00,79.41,79.41,79.4,79.41,4500.0,57.5807,57.5807,57.5734,57.5807,4500.0
2012-07-09 12:00:00,79.41,79.41,79.4,79.41,45800.0,57.5807,57.5807,57.5734,57.5807,45800.0
2012-07-09 12:30:00,79.41,79.45,79.41,79.44,23100.0,57.5807,57.6097,57.5807,57.6024,23100.0
2012-07-09 13:00:00,79.43,79.44,79.4,79.42,7600.0,57.5952,57.6024,57.5734,57.5879,7600.0
2012-07-09 13:30:00,79.43,79.43,79.41,79.43,8400.0,57.5952,57.5952,57.5807,57.5952,8400.0
2012-07-09 14:00:00,79.42,79.45,79.42,79.44,18600.0,57.5879,57.6097,57.5879,57.6024,18600.0
2012-07-09 14:30:00,79.44,79.45,79.4,79.44,23500.0,57.6024,57.6097,57.5734,57.6024,23500.0
2012-07-09 15:00:00,79.44,79.45,79.41,79.44,15600.0,57.6024,57.6097,57.5807,57.6024,15600.0
2012-07-09 15:30:00,79.43,79.45,79.4,79.41,29200.0,57.5952,57.6097,57.5734,57.5807,29200.0
2012-07-10 09:30:00,79.48,79.48,79.45,79.46,18200.0,57.6314,57.6314,57.6097,57.6169,18200.0
2012-07-10 10:00:00,79.47,79.47,79.44,79.46,22200.0,57.6242,57.6242,57.6024,57.6169,22200.0
2012-07-10 10:30:00,79.46,79.47,79.45,79.46,2500.0,57.6169,57.6242,57.6097,57.6169,2500.0
2012-07-10 11:00:00,79.46,79.46,79.45,79.45,11500.0,57.6169,57.6169,57.6097,57.6097,11500.0
2012-07-10 11:30:00,79.46,79.46,79.42,79.44,19100.0,57.6169,57.6169,57.5879,57.6024,19100.0
2012-07-10 12:00:00,79.43,79.44,79.42,79.43,9800.0,57.5952,57.6024,57.5879,57.5952,9800.0
2012-07-10 12:30:00,79.44,79.44,79.42,79.42,6600.0,57.6024,57.6024,57.5879,57.5879,6600.0
2012-07-10 13:00:00,79.42,79.43,79.42,79.43,5800.0,57.5879,57.5952,57.5879,57.5952,5800.0
2012-07-10 13:30:00,79.43,79.43,79.42,79.43,15300.0,57.5952,57.5952,57.5879,57.5952,15300.0
2012-07-10 14:00:00,79.43,79.44,79.43,79.44,24200.0,57.5952,57.6024,57.5952,57.6024,24200.0
2012-07-10 14:30:00,79.43,79.44,79.43,79.43,12800.0,57.5952,57.6024,57.5952,57.5952,12800.0
2012-07-10 15:00:00,79.43,79.44,79.43,79.43,19200.0,57.5952,57.6024,57.5952,57.5952,19200.0
2012-07-10 15:30:00,79.43,79.43,79.41,79.41,18200.0,57.5952,57.5952,57.5807,57.5807,18200.0
2012-07-11 09:30:00,79.48,79.48,79.44,79.45,22500.0,57.6314,57.6314,57.6024,57.6097,22500.0
2012-07-11 10:00:00,79.45,79.45,79.44,79.45,11700.0,57.6097,57.6097,57.6024,57.6097,11700.0
2012-07-11 10:30:00,79.45,79.45,79.44,79.45,9000.0,57.6097,57.6097,57.6024,57.6097,9000.0
2012-07-11 11:00:00,79.45,79.45,79.44,79.45,15500.0,57.6097,57.6097,57.6024,57.6097,15500.0
2012-07-11 11:30:00,79.44,79.45,79.44,79.45,2300.0,57.6024,57.6097,57.6024,57.6097,2300.0
2012-07-11 12:00:00,79.45,79.45,79.42,79.43,12500.0,57.6097,57.6097,57.5879,57.5952,12500.0
2012-07-11 12:30:00,79.44,79.45,79.43,79.45,17200.0,57.6024,57.6097,57.5952,57.6097,17200.0
2012-07-11 13:00:00,79.45,79.45,79.4,79.42,17600.0,57.6097,57.6097,57.5734,57.5879,17600.0
2012-07-11 13:30:00,79.42,79.44,79.41,79.44,3300.0,57.5879,57.6024,57.5807,57.6024,3300.0
2012-07-11 14:00:00,79.44,79.44,79.41,79.44,15200.0,57.6024,57.6024,57.5807,57.6024,15200.0
2012-07-11 14:30:00,79.44,79.44,79.41,79.44,17900.0,57.6024,57.6024,57.5807,57.6024,17900.0
2012-07-11 15:00:00,79.44,79.44,79.41,79.43,14100.0,57.6024,57.6024,57.5807,57.5952,14100.0
2012-07-11 15:30:00,79.43,79.45,79.42,79.45,62400.0,57.5952,57.6097,57.5879,57.6097,62400.0
2012-07-12 09:30:00,79.48,79.49,79.45,79.46,28300.0,57.6314,57.6387,57.6097,57.6169,28300.0
2012-07-12 10:00:00,79.46,79.46,79.44,79.45,28600.0,57.6169,57.6169,57.6024,57.6097,28600.0
2012-07-12 10:30:00,79.45,79.46,79.44,79.46,21500.0,57.6097,57.6169,57.6024,57.6169,21500.0
2012-07-12 11:00:00,79.46,79.47,79.45,79.47,12700.0,57.6169,57.6242,57.6097,57.6242,12700.0
2012-07-12 11:30:00,79.47,79.47,79.47,79.47,12500.0,57.6242,57.6242,57.6242,57.6242,12500.0
2012-07-12 12:00:00,79.47,79.47,79.46,79.47,24500.0,57.6242,57.6242,57.6169,57.6242,24500.0
2012-07-12 12:30:00,79.48,79.5,79.48,79.48,24700.0,57.6314,57.6459,57.6314,57.6314,24700.0
2012-07-12 13:00:00,79.49,79.49,79.48,79.49,19800.0,57.6387,57.6387,57.6314,57.6387,19800.0
2012-07-12 13:30:00,79.48,79.49,79.46,79.48,23600.0,57.6314,57.6387,57.6169,57.6314,23600.0
2012-07-12 14:00:00,79.47,79.5,79.47,79.48,13900.0,57.6242,57.6459,57.6242,57.6314,13900.0
2012-07-12 14:30:00,79.48,79.5,79.46,79.5,14900.0,57.6314,57.6459,57.6169,57.6459,14900.0
2012-07-12 15:00:00,79.5,79.51,79.48,79.5,18600.0,57.6459,57.6532,57.6314,57.6459,18600.0
2012-07-12 15:30:00,79.5,79.51,79.5,79.5,28600.0,57.6459,57.6532,57.6459,57.6459,28600.0
2012-07-13 09:30:00,79.56,79.56,79.42,79.52,9700.0,57.6894,57.6894,57.5879,57.6604,9700.0
2012-07-13 10:00:00,79.53,79.53,79.47,79.53,9700.0,57.6677,57.6677,57.6242,57.6677,9700.0
2012-07-13 10:30:00,79.53,79.54,79.5,79.54,7800.0,57.6677,57.6749,57.6459,57.6749,7800.0
2012-07-13 11:00:00,79.55,79.56,79.54,79.55,6200.0,57.6822,57.6894,57.6749,57.6822,6200.0
2012-07-13 11:30:00,79.56,79.57,79.54,79.55,2400.0,57.6894,57.6967,57.6749,57.6822,2400.0
2012-07-13 12:00:00,79.56,79.58,79.55,79.58,9800.0,57.6894,57.7039,57.6822,57.7039,9800.0
2012-07-13 12:30:00,79.58,79.59,79.57,79.59,8200.0,57.7039,57.7112,57.6967,57.7112,8200.0
2012-07-13 13:00:00,79.59,79.59,79.56,79.58,8600.0,57.7112,57.7112,57.6894,57.7039,8600.0
2012-07-13 13:30:00,79.55,79.6,79.55,79.59,19300.0,57.6822,57.7184,57.6822,57.7112,19300.0
2012-07-13 14:00:00,79.59,79.59,79.54,79.59,10500.0,57.7112,57.7112,57.6749,57.7112,10500.0
2012-07-13 14:30:00,79.58,79.61,79.57,79.6,22300.0,57.7039,57.7257,57.6967,57.7184,22300.0
2012-07-13 15:00:00,79.59,79.61,79.57,79.61,13500.0,57.7112,57.7257,57.6967,57.7257,13500.0
2012-07-13 15:30:00,79.6,79.61,79.59,79.6,10200.0,57.7184,57.7257,57.7112,57.7184,10200.0
2012-07-16 09:30:00,79.67,79.68,79.62,79.66,16600.0,57.7692,57.7765,57.7329,57.762,16600.0
2012-07-16 10:00:00,79.66,79.68,79.65,79.67,12900.0,57.762,57.7765,57.7547,57.7692,12900.0
2012-07-16 10:30:00,79.66,79.68,79.66,79.68,11600.0,57.762,57.7765,57.762,57.7765,11600.0
2012-07-16 11:00:00,79.68,79.68,79.65,79.68,17300.0,57.7765,57.7765,57.7547,57.7765,17300.0
2012-07-16 11:30:00,79.67,79.69,79.66,79.68,24900.0,57.7692,57.7837,57.762,57.7765,24900.0
2012-07-16 12:00:00,79.66,79.68,79.65,79.67,18100.0,57.762,57.7765,57.7547,57.7692,18100.0
2012-07-16 12:30:00,79.67,79.67,79.63,79.65,28000.0,57.7692,57.7692,57.7402,57.7547,28000.0
2012-07-16 13:00:00,79.65,79.66,79.63,79.63,7100.0,57.7547,57.762,57.7402,57.7402,7100.0
2012-07-16 13:30:00,79.64,79.65,79.64,79.65,12100.0,57.7475,57.7547,57.7475,57.7547,12100.0
2012-07-16 14:00:00,79.65,79.67,79.64,79.65,17900.0,57.7547,57.7692,57.7475,57.7547,17900.0
2012-07-16 14:30:00,79.66,79.66,79.63,79.65,12300.0,57.762,57.762,57.7402,57.7547,12300.0
2012-07-16 15:00:00,79.65,79.65,79.58,79.65,270500.0,57.7547,57.7547,57.7039,57.7547,270500.0
2012-07-16 15:30:00,79.64,79.65,79.61,79.63,13200.0,57.7475,57.7547,57.7257,57.7402,13200.0
2012-07-17 09:30:00,79.64,79.64,79.6,79.64,37400.0,57.7475,57.7475,57.7184,57.7475,37400.0
2012-07-17 10:00:00,79.64,79.64,79.63,79.64,8200.0,57.7475,57.7475,57.7402,57.7475,8200.0
2012-07-17 10:30:00,79.64,79.64,79.61,79.63,66200.0,57.7475,57.7475,57.7257,57.7402,66200.0
2012-07-17 11:00:00,79.62,79.63,79.62,79.63,5700.0,57.7329,57.7402,57.7329,57.7402,5700.0
2012-07-17 11:30:00,79.63,79.63,79.62,79.63,9600.0,57.7402,57.7402,57.7329,57.7402,9600.0
2012-07-17 12:00:00,79.63,79.65,79.62,79.63,11600.0,57.7402,57.7547,57.7329,57.7402,11600.0
2012-07-17 12:30:00,79.63,79.63,79.62,79.63,20800.0,57.7402,57.7402,57.7329,57.7402,20800.0
2012-07-17 13:00:00,79.62,79.64,79.62,79.63,11300.0,57.7329,57.7475,57.7329,57.7402,11300.0
2012-07-17 13:30:00,79.63,79.63,79.62,79.63,10900.0,57.7402,57.7402,57.7329,57.7402,10900.0
2012-07-17 14:00:00,79.62,79.64,79.62,79.62,10700.0,57.7329,57.7475,57.7329,57.7329,10700.0
2012-07-17 14:30:00,79.63,79.65,79.62,79.64,11400.0,57.7402,57.7547,57.7329,57.7475,11400.0
2012-07-17 15:00:00,79.65,79.65,79.62,79.65,22300.0,57.7547,57.7547,57.7329,57.7547,22300.0
2012-07-17 15:30:00,79.65,79.65,79.63,79.64,25200.0,57.7547,57.7547,57.7402,57.7475,25200.0
2012-07-18 09:30:00,79.64,79.73,79.63,79.63,21900.0,57.7475,57.8127,57.7402,57.7402,21900.0
2012-07-18 10:00:00,79.64,79.65,79.62,79.64,26500.0,57.7475,57.7547,57.7329,57.7475,26500.0
2012-07-18 10:30:00,79.64,79.65,79.64,79.64,14800.0,57.7475,57.7547,57.7475,57.7475,14800.0
2012-07-18 11:00:00,79.65,79.68,79.64,79.68,10400.0,57.7547,57.7765,57.7475,57.7765,10400.0
2012-07-18 11:30:00,79.67,79.68,79.65,79.66,14600.0,57.7692,57.7765,57.7547,57.762,14600.0
2012-07-18 12:00:00,79.66,79.68,79.65,79.68,21400.0,57.762,57.7765,57.7547,57.7765,21400.0
2012-07-18 12:30:00,79.68,79.71,79.67,79.71,13000.0,57.7765,57.7982,57.7692,57.7982,13000.0
2012-07-18 13:00:00,79.69,79.7,79.69,79.69,8300.0,57.7837,57.791,57.7837,57.7837,8300.0
2012-07-18 13:30:00,79.69,79.73,79.69,79.72,18000.0,57.7837,57.8127,57.7837,57.8055,18000.0
2012-07-18 14:00:00,79.72,79.75,79.71,79.75,35400.0,57.8055,57.8272,57.7982,57.8272,35400.0
2012-07-18 14:30:00,79.74,79.76,79.73,79.76,20400.0,57.82,57.8345,57.8127,57.8345,20400.0
2012-07-18 15:00:00,79.75,79.76,79.74,79.74,23500.0,57.8272,57.8345,57.82,57.82,23500.0
2012-07-18 15:30:00,79.74,79.76,79.74,79.76,26800.0,57.82,57.8345,57.82,57.8345,26800.0
2012-07-19 09:30:00,79.77,79.77,79.7,79.73,32500.0,57.8417,57.8417,57.791,57.8127,32500.0
2012-07-19 10:00:00,79.73,79.73,79.72,79.73,8800.0,57.8127,57.8127,57.8055,57.8127,8800.0
2012-07-19 10:30:00,79.73,79.74,79.72,79.73,9900.0,57.8127,57.82,57.8055,57.8127,9900.0
2012-07-19 11:00:00,79.73,79.74,79.72,79.73,40100.0,57.8127,57.82,57.8055,57.8127,40100.0
2012-07-19 11:30:00,79.74,79.74,79.72,79.73,10600.0,57.82,57.82,57.8055,57.8127,10600.0
2012-07-19 12:00:00,79.72,79.73,79.72,79.73,12700.0,57.8055,57.8127,57.8055,57.8127,12700.0
2012-07-19 12:30:00,79.73,79.73,79.72,79.72,11200.0,57.8127,57.8127,57.8055,57.8055,11200.0
2012-07-19 13:00:00,79.73,79.76,79.72,79.72,23500.0,57.8127,57.8345,57.8055,57.8055,23500.0
2012-07-19 13:30:00,79.74,79.74,79.71,79.73,18600.0,57.82,57.82,57.7982,57.8127,18600.0
2012-07-19 14:00:00,79.71,79.72,79.7,79.72,5500.0,57.7982,57.8055,57.791,57.8055,5500.0
2012-07-19 14:30:00,79.71,79.72,79.71,79.71,13700.0,57.7982,57.8055,57.7982,57.7982,13700.0
2012-07-19 15:00:00,79.7,79.71,79.68,79.71,23000.0,57.791,57.7982,57.7765,57.7982,23000.0
2012-07-19 15:30:00,79.71,79.75,79.71,79.72,21200.0,57.7982,57.8272,57.7982,57.8055,21200.0
2012-07-20 09:30:00,79.82,79.82,79.7,79.7,35300.0,57.878,57.878,57.791,57.791,35300.0
2012-07-20 10:00:00,79.74,79.74,79.65,79.66,28800.0,57.82,57.82,57.7547,57.762,28800.0
2012-07-20 10:30:00,79.66,79.72,79.66,79.7,13700.0,57.762,57.8055,57.762,57.791,13700.0
2012-07-20 11:00:00,79.67,79.73,79.66,79.7,16300.0,57.7692,57.8127,57.762,57.791,16300.0
2012-07-20 11:30:00,79.69,79.73,79.67,79.67,18700.0,57.7837,57.8127,57.7692,57.7692,18700.0
2012-07-20 12:00:00,79.67,79.73,79.67,79.7,25800.0,57.7692,57.8127,57.7692,57.791,25800.0
2012-07-20 12:30:00,79.68,79.72,79.68,79.69,19900.0,57.7765,57.8055,57.7765,57.7837,19900.0
2012-07-20 13:00:00,79.69,79.7,79.67,79.68,12600.0,57.7837,57.791,57.7692,57.7765,12600.0
2012-07-20 13:30:00,79.67,79.68,79.65,79.65,16900.0,57.7692,57.7765,57.7547,57.7547,16900.0
2012-07-20 14:00:00,79.65,79.67,79.63,79.63,22400.0,57.7547,57.7692,57.7402,57.7402,22400.0
2012-07-20 14:30:00,79.65,79.65,79.63,79.63,23000.0,57.7547,57.7547,57.7402,57.7402,23000.0
2012-07-20 15:00:00,79.63,79.65,79.63,79.63,23000.0,57.7402,57.7547,57.7402,57.7402,23000.0
2012-07-20 15:30:00,79.63,79.7,79.62,79.62,46600.0,57.7402,57.791,57.7329,57.7329,46600.0
2012-07-23 09:30:00,79.72,79.72,79.6,79.6,35800.0,57.8055,57.8055,57.7184,57.7184,35800.0
2012-07-23 10:00:00,79.6,79.61,79.57,79.59,21300.0,57.7184,57.7257,57.6967,57.7112,21300.0
2012-07-23 10:30:00,79.57,79.6,79.56,79.58,23800.0,57.6967,57.7184,57.6894,57.7039,23800.0
2012-07-23 11:00:00,79.58,79.58,79.55,79.56,44600.0,57.7039,57.7039,57.6822,57.6894,44600.0
2012-07-23 11:30:00,79.55,79.57,79.55,79.56,30400.0,57.6822,57.6967,57.6822,57.6894,30400.0
2012-07-23 12:00:00,79.55,79.6,79.55,79.59,14800.0,57.6822,57.7184,57.6822,57.7112,14800.0
2012-07-23 12:30:00,79.58,79.61,79.57,79.58,18500.0,57.7039,57.7257,57.6967,57.7039,18500.0
2012-07-23 13:00:00,79.58,79.6,79.56,79.57,27900.0,57.7039,57.7184,57.6894,57.6967,27900.0
2012-07-23 13:30:00,79.56,79.57,79.56,79.56,24100.0,57.6894,57.6967,57.6894,57.6894,24100.0
2012-07-23 14:00:00,79.57,79.57,79.54,79.56,20500.0,57.6967,57.6967,57.6749,57.6894,20500.0
2012-07-23 14:30:00,79.56,79.58,79.55,79.55,21000.0,57.6894,57.7039,57.6822,57.6822,21000.0
2012-07-23 15:00:00,79.55,79.57,79.54,79.57,23800.0,57.6822,57.6967,57.6749,57.6967,23800.0
2012-07-23 15:30:00,79.58,79.59,79.56,79.56,49300.0,57.7039,57.7112,57.6894,57.6894,49300.0
2012-07-24 09:30:00,79.63,79.66,79.59,79.64,30900.0,57.7402,57.762,57.7112,57.7475,30900.0
2012-07-24 10:00:00,79.64,79.64,79.62,79.64,24100.0,57.7475,57.7475,57.7329,57.7475,24100.0
2012-07-24 10:30:00,79.62,79.63,79.6,79.63,12500.0,57.7329,57.7402,57.7184,57.7402,12500.0
2012-07-24 11:00:00,79.61,79.63,79.59,79.62,10400.0,57.7257,57.7402,57.7112,57.7329,10400.0
2012-07-24 11:30:00,79.62,79.62,79.59,79.61,18800.0,57.7329,57.7329,57.7112,57.7257,18800.0
2012-07-24 12:00:00,79.6,79.61,79.59,79.61,9900.0,57.7184,57.7257,57.7112,57.7257,9900.0
2012-07-24 12:30:00,79.6,79.61,79.59,79.61,11000.0,57.7184,57.7257,57.7112,57.7257,11000.0
2012-07-24 13:00:00,79.61,79.62,79.6,79.62,17400.0,57.7257,57.7329,57.7184,57.7329,17400.0
2012-07-24 13:30:00,79.62,79.62,79.58,79.59,83600.0,57.7329,57.7329,57.7039,57.7112,83600.0
2012-07-24 14:00:00,79.6,79.6,79.58,79.6,21600.0,57.7184,57.7184,57.7039,57.7184,21600.0
2012-07-24 14:30:00,79.59,79.6,79.57,79.59,19200.0,57.7112,57.7184,57.6967,57.7112,19200.0
2012-07-24 15:00:00,79.58,79.59,79.57,79.58,26400.0,57.7039,57.7112,57.6967,57.7039,26400.0
2012-07-24 15:30:00,79.58,79.59,79.55,79.56,45500.0,57.7039,57.7112,57.6822,57.6894,45500.0
2012-07-25 09:30:00,79.6,79.66,79.58,79.6,6700.0,57.7184,57.762,57.7039,57.7184,6700.0
2012-07-25 10:00:00,79.62,79.64,79.6,79.61,7200.0,57.7329,57.7475,57.7184,57.7257,7200.0
2012-07-25 10:30:00,79.62,79.63,79.6,79.6,6700.0,57.7329,57.7402,57.7184,57.7184,6700.0
2012-07-25 11:00:00,79.62,79.63,79.6,79.61,8400.0,57.7329,57.7402,57.7184,57.7257,8400.0
2012-07-25 11:30:00,79.63,79.63,79.61,79.62,3200.0,57.7402,57.7402,57.7257,57.7329,3200.0
2012-07-25 12:00:00,79.62,79.66,79.62,79.66,37800.0,57.7329,57.762,57.7329,57.762,37800.0
2012-07-25 12:30:00,79.66,79.66,79.61,79.64,14700.0,57.762,57.762,57.7257,57.7475,14700.0
2012-07-25 13:00:00,79.64,79.65,79.64,79.64,20500.0,57.7475,57.7547,57.7475,57.7475,20500.0
2012-07-25 13:30:00,79.65,79.65,79.61,79.63,3700.0,57.7547,57.7547,57.7257,57.7402,3700.0
2012-07-25 14:00:00,79.62,79.64,79.61,79.64,5600.0,57.7329,57.7475,57.7257,57.7475,5600.0
2012-07-25 14:30:00,79.61,79.64,79.6,79.64,13800.0,57.7257,57.7475,57.7184,57.7475,13800.0
2012-07-25 15:00:00,79.64,79.64,79.6,79.64,12400.0,57.7475,57.7475,57.7184,57.7475,12400.0
2012-07-25 15:30:00,79.64,79.65,79.6,79.64,29100.0,57.7475,57.7547,57.7184,57.7475,29100.0
2012-07-26 09:30:00,79.67,79.68,79.65,79.67,15100.0,57.7692,57.7765,57.7547,57.7692,15100.0
2012-07-26 10:00:00,79.68,79.69,79.66,79.68,9100.0,57.7765,57.7837,57.762,57.7765,9100.0
2012-07-26 10:30:00,79.68,79.69,79.66,79.69,9600.0,57.7765,57.7837,57.762,57.7837,9600.0
2012-07-26 11:00:00,79.68,79.69,79.67,79.67,32400.0,57.7765,57.7837,57.7692,57.7692,32400.0
2012-07-26 11:30:00,79.68,79.69,79.67,79.69,20100.0,57.7765,57.7837,57.7692,57.7837,20100.0
2012-07-26 12:00:00,79.69,79.69,79.67,79.68,1700.0,57.7837,57.7837,57.7692,57.7765,1700.0
2012-07-26 12:30:00,79.69,79.69,79.67,79.69,5900.0,57.7837,57.7837,57.7692,57.7837,5900.0
2012-07-26 13:00:00,79.68,79.69,79.68,79.69,16100.0,57.7765,57.7837,57.7765,57.7837,16100.0
2012-07-26 13:30:00,79.69,79.69,79.68,79.69,14800.0,57.7837,57.7837,57.7765,57.7837,14800.0
2012-07-26 14:00:00,79.69,79.69,79.68,79.68,6600.0,57.7837,57.7837,57.7765,57.7765,6600.0
2012-07-26 14:30:00,79.68,79.69,79.68,79.69,12000.0,57.7765,57.7837,57.7765,57.7837,12000.0
2012-07-26 15:00:00,79.69,79.69,79.68,79.69,10200.0,57.7837,57.7837,57.7765,57.7837,10200.0
2012-07-26 15:30:00,79.68,79.7,79.68,79.7,10600.0,57.7765,57.791,57.7765,57.791,10600.0
2012-07-27 09:30:00,79.65,79.67,79.62,79.62,29300.0,57.7547,57.7692,57.7329,57.7329,29300.0
2012-07-27 10:00:00,79.65,79.65,79.62,79.63,13300.0,57.7547,57.7547,57.7329,57.7402,13300.0
2012-07-27 10:30:00,79.63,79.63,79.62,79.63,19400.0,57.7402,57.7402,57.7329,57.7402,19400.0
2012-07-27 11:00:00,79.62,79.63,79.62,79.62,26100.0,57.7329,57.7402,57.7329,57.7329,26100.0
2012-07-27 11:30:00,79.63,79.66,79.62,79.66,12800.0,57.7402,57.762,57.7329,57.762,12800.0
2012-07-27 12:00:00,79.66,79.66,79.63,79.65,5800.0,57.762,57.762,57.7402,57.7547,5800.0
2012-07-27 12:30:00,79.66,79.66,79.63,79.64,6100.0,57.762,57.762,57.7402,57.7475,6100.0
2012-07-27 13:00:00,79.65,79.65,79.63,79.64,9700.0,57.7547,57.7547,57.7402,57.7475,9700.0
2012-07-27 13:30:00,79.65,79.65,79.63,79.64,8200.0,57.7547,57.7547,57.7402,57.7475,8200.0
2012-07-27 14:00:00,79.64,79.66,79.64,79.66,27000.0,57.7475,57.762,57.7475,57.762,27000.0
2012-07-27 14:30:00,79.64,79.67,79.64,79.66,25200.0,57.7475,57.7692,57.7475,57.762,25200.0
2012-07-27 15:00:00,79.66,79.69,79.66,79.68,26600.0,57.762,57.7837,57.762,57.7765,26600.0
2012-07-27 15:30:00,79.69,79.73,79.68,79.73,49500.0,57.7837,57.8127,57.7765,57.8127,49500.0
2012-07-30 09:30:00,79.77,79.77,79.7,79.74,36100.0,57.8417,57.8417,57.791,57.82,36100.0
2012-07-30 10:00:00,79.74,79.76,79.74,79.76,25800.0,57.82,57.8345,57.82,57.8345,25800.0
2012-07-30 10:30:00,79.76,79.77,79.74,79.75,35400.0,57.8345,57.8417,57.82,57.8272,35400.0
2012-07-30 11:00:00,79.74,79.76,79.72,79.76,74200.0,57.82,57.8345,57.8055,57.8345,74200.0
2012-07-30 11:30:00,79.75,79.77,79.72,79.76,22400.0,57.8272,57.8417,57.8055,57.8345,22400.0
2012-07-30 12:00:00,79.75,79.76,79.7,79.7,59600.0,57.8272,57.8345,57.791,57.791,59600.0
2012-07-30 12:30:00,79.7,79.71,79.69,79.7,29300.0,57.791,57.7982,57.7837,57.791,29300.0
2012-07-30 13:00:00,79.7,79.7,79.69,79.7,17200.0,57.791,57.791,57.7837,57.791,17200.0
2012-07-30 13:30:00,79.7,79.75,79.7,79.74,32600.0,57.791,57.8272,57.791,57.82,32600.0
2012-07-30 14:00:00,79.72,79.73,79.7,79.73,31800.0,57.8055,57.8127,57.791,57.8127,31800.0
2012-07-30 14:30:00,79.73,79.73,79.68,79.71,25100.0,57.8127,57.8127,57.7765,57.7982,25100.0
2012-07-30 15:00:00,79.71,79.76,79.69,79.75,30000.0,57.7982,57.8345,57.7837,57.8272,30000.0
2012-07-30 15:30:00,79.76,79.8,79.75,79.8,31900.0,57.8345,57.8635,57.8272,57.8635,31900.0
2012-07-31 09:30:00,79.78,79.78,79.55,79.71,88200.0,57.9585,57.9585,57.7914,57.9077,88200.0
2012-07-31 10:00:00,79.7,79.7,79.66,79.68,70700.0,57.9004,57.9004,57.8714,57.8859,70700.0
2012-07-31 10:30:00,79.66,79.69,79.62,79.66,34700.0,57.8714,57.8932,57.8423,57.8714,34700.0
2012-07-31 11:00:00,79.67,79.7,79.66,79.69,17400.0,57.8786,57.9004,57.8714,57.8932,17400.0
2012-07-31 11:30:00,79.7,79.71,79.66,79.67,12600.0,57.9004,57.9077,57.8714,57.8786,12600.0
2012-07-31 12:00:00,79.68,79.72,79.67,79.69,13500.0,57.8859,57.915,57.8786,57.8932,13500.0
2012-07-31 12:30:00,79.69,79.71,79.67,79.69,12700.0,57.8932,57.9077,57.8786,57.8932,12700.0
2012-07-31 13:00:00,79.71,79.71,79.68,79.7,10100.0,57.9077,57.9077,57.8859,57.9004,10100.0
2012-07-31 13:30:00,79.7,79.7,79.68,79.69,34000.0,57.9004,57.9004,57.8859,57.8932,34000.0
2012-07-31 14:00:00,79.68,79.69,79.68,79.69,17600.0,57.8859,57.8932,57.8859,57.8932,17600.0
2012-07-31 14:30:00,79.69,79.7,79.68,79.69,13100.0,57.8932,57.9004,57.8859,57.8932,13100.0
2012-07-31 15:00:00,79.69,79.71,79.69,79.71,28500.0,57.8932,57.9077,57.8932,57.9077,28500.0
2012-07-31 15:30:00,79.7,79.74,79.7,79.74,43800.0,57.9004,57.9295,57.9004,57.9295,43800.0
2012-08-01 09:30:00,79.86,79.86,79.65,79.8,91100.0,58.0167,58.0167,57.8641,57.9731,91100.0
2012-08-01 10:00:00,79.77,79.8,79.72,79.78,15200.0,57.9513,57.9731,57.915,57.9585,15200.0
2012-08-01 10:30:00,79.8,79.81,79.72,79.78,6600.0,57.9731,57.9803,57.915,57.9585,6600.0
2012-08-01 11:00:00,79.78,79.81,79.77,79.81,6700.0,57.9585,57.9803,57.9513,57.9803,6700.0
2012-08-01 11:30:00,79.81,79.81,79.76,79.78,15200.0,57.9803,57.9803,57.944,57.9585,15200.0
2012-08-01 12:00:00,79.76,79.81,79.76,79.81,12800.0,57.944,57.9803,57.944,57.9803,12800.0
2012-08-01 12:30:00,79.78,79.81,79.78,79.8,13100.0,57.9585,57.9803,57.9585,57.9731,13100.0
2012-08-01 13:00:00,79.8,79.82,79.79,79.82,44800.0,57.9731,57.9876,57.9658,57.9876,44800.0
2012-08-01 13:30:00,79.82,79.85,79.81,79.84,26400.0,57.9876,58.0094,57.9803,58.0021,26400.0
2012-08-01 14:00:00,79.84,79.86,79.78,79.78,29700.0,58.0021,58.0167,57.9585,57.9585,29700.0
2012-08-01 14:30:00,79.78,79.78,79.72,79.75,43100.0,57.9585,57.9585,57.915,57.9367,43100.0
2012-08-01 15:00:00,79.75,79.76,79.74,79.76,20100.0,57.9367,57.944,57.9295,57.944,20100.0
2012-08-01 15:30:00,79.76,79.78,79.75,79.77,42100.0,57.944,57.9585,57.9367,57.9513,42100.0
2012-08-02 09:30:00,79.83,79.87,79.76,79.8,30900.0,57.9949,58.0239,57.944,57.9731,30900.0
2012-08-02 10:00:00,79.81,79.82,79.76,79.79,5400.0,57.9803,57.9876,57.944,57.9658,5400.0
2012-08-02 10:30:00,79.79,79.8,79.78,79.8,10400.0,57.9658,57.9731,57.9585,57.9731,10400.0
2012-08-02 11:00:00,79.79,79.83,79.78,79.81,55300.0,57.9658,57.9949,57.9585,57.9803,55300.0
2012-08-02 11:30:00,79.83,79.83,79.82,79.83,20600.0,57.9949,57.9949,57.9876,57.9949,20600.0
2012-08-02 12:00:00,79.83,79.83,79.82,79.82,6000.0,57.9949,57.9949,57.9876,57.9876,6000.0
2012-08-02 12:30:00,79.82,79.83,79.82,79.83,13700.0,57.9876,57.9949,57.9876,57.9949,13700.0
2012-08-02 13:00:00,79.83,79.83,79.8,79.81,5500.0,57.9949,57.9949,57.9731,57.9803,5500.0
2012-08-02 13:30:00,79.81,79.81,79.79,79.81,16100.0,57.9803,57.9803,57.9658,57.9803,16100.0
2012-08-02 14:00:00,79.8,79.81,79.8,79.81,11200.0,57.9731,57.9803,57.9731,57.9803,11200.0
2012-08-02 14:30:00,79.8,79.8,79.77,79.77,29600.0,57.9731,57.9731,57.9513,57.9513,29600.0
2012-08-02 15:00:00,79.77,79.79,79.75,79.79,34400.0,57.9513,57.9658,57.9367,57.9658,34400.0
2012-08-02 15:30:00,79.79,79.79,79.75,79.79,53100.0,57.9658,57.9658,57.9367,57.9658,53100.0
2012-08-03 09:30:00,79.8,79.8,79.75,79.76,21300.0,57.9731,57.9731,57.9367,57.944,21300.0
2012-08-03 10:00:00,79.76,79.8,79.75,79.76,62200.0,57.944,57.9731,57.9367,57.944,62200.0
2012-08-03 10:30:00,79.76,79.76,79.68,79.75,32300.0,57.944,57.944,57.8859,57.9367,32300.0
2012-08-03 11:00:00,79.75,79.75,79.7,79.72,23500.0,57.9367,57.9367,57.9004,57.915,23500.0
2012-08-03 11:30:00,79.73,79.75,79.7,79.73,29800.0,57.9222,57.9367,57.9004,57.9222,29800.0
2012-08-03 12:00:00,79.72,79.75,79.71,79.74,16400.0,57.915,57.9367,57.9077,57.9295,16400.0
2012-08-03 12:30:00,79.75,79.76,79.72,79.76,17600.0,57.9367,57.944,57.915,57.944,17600.0
2012-08-03 13:00:00,79.75,79.76,79.71,79.71,11700.0,57.9367,57.944,57.9077,57.9077,11700.0
2012-08-03 13:30:00,79.73,79.75,79.73,79.73,10500.0,57.9222,57.9367,57.9222,57.9222,10500.0
2012-08-03 14:00:00,79.74,79.75,79.72,79.75,17400.0,57.9295,57.9367,57.915,57.9367,17400.0
2012-08-03 14:30:00,79.75,79.79,79.74,79.74,31800.0,57.9367,57.9658,57.9295,57.9295,31800.0
2012-08-03 15:00:00,79.74,79.8,79.73,79.76,35200.0,57.9295,57.9731,57.9222,57.944,35200.0
2012-08-03 15:30:00,79.77,79.8,79.76,79.79,50200.0,57.9513,57.9731,57.944,57.9658,50200.0
2012-08-06 09:30:00,79.83,79.83,79.77,79.78,21000.0,57.9949,57.9949,57.9513,57.9585,21000.0
2012-08-06 10:00:00,79.79,79.79,79.75,79.76,7000.0,57.9658,57.9658,57.9367,57.944,7000.0
2012-08-06 10:30:00,79.79,79.79,79.75,79.76,14900.0,57.9658,57.9658,57.9367,57.944,14900.0
2012-08-06 11:00:00,79.77,79.79,79.74,79.78,22900.0,57.9513,57.9658,57.9295,57.9585,22900.0
2012-08-06 11:30:00,79.78,79.78,79.76,79.77,13700.0,57.9585,57.9585,57.944,57.9513,13700.0
2012-08-06 12:00:00,79.78,79.8,79.76,79.79,27000.0,57.9585,57.9731,57.944,57.9658,27000.0
2012-08-06 12:30:00,79.78,79.79,79.76,79.77,16400.0,57.9585,57.9658,57.944,57.9513,16400.0
2012-08-06 13:00:00,79.76,79.78,79.75,79.76,19100.0,57.944,57.9585,57.9367,57.944,19100.0
2012-08-06 13:30:00,79.76,79.78,79.75,79.78,9200.0,57.944,57.9585,57.9367,57.9585,9200.0
2012-08-06 14:00:00,79.78,79.78,79.75,79.78,20700.0,57.9585,57.9585,57.9367,57.9585,20700.0
2012-08-06 14:30:00,79.76,79.78,79.75,79.76,22200.0,57.944,57.9585,57.9367,57.944,22200.0
2012-08-06 15:00:00,79.76,79.78,79.75,79.75,33500.0,57.944,57.9585,57.9367,57.9367,33500.0
2012-08-06 15:30:00,79.76,79.78,79.73,79.75,27900.0,57.944,57.9585,57.9222,57.9367,27900.0
2012-08-07 09:30:00,79.75,79.79,79.73,79.76,21600.0,57.9367,57.9658,57.9222,57.944,21600.0
2012-08-07 10:00:00,79.77,79.78,79.76,79.78,13100.0,57.9513,57.9585,57.944,57.9585,13100.0
2012-08-07 10:30:00,79.77,79.78,79.76,79.77,7200.0,57.9513,57.9585,57.944,57.9513,7200.0
2012-08-07 11:00:00,79.78,79.78,79.66,79.75,66500.0,57.9585,57.9585,57.8714,57.9367,66500.0
2012-08-07 11:30:00,79.75,79.76,79.73,79.76,25900.0,57.9367,57.944,57.9222,57.944,25900.0
2012-08-07 12:00:00,79.76,79.77,79.74,79.75,49400.0,57.944,57.9513,57.9295,57.9367,49400.0
2012-08-07 12:30:00,79.76,79.76,79.75,79.76,11000.0,57.944,57.944,57.9367,57.944,11000.0
2012-08-07 13:00:00,79.75,79.76,79.73,79.74,13200.0,57.9367,57.944,57.9222,57.9295,13200.0
2012-08-07 13:30:00,79.74,79.75,79.73,79.75,7800.0,57.9295,57.9367,57.9222,57.9367,7800.0
2012-08-07 14:00:00,79.75,79.76,79.73,79.76,38900.0,57.9367,57.944,57.9222,57.944,38900.0
2012-08-07 14:30:00,79.75,79.77,79.74,79.77,48100.0,57.9367,57.9513,57.9295,57.9513,48100.0
2012-08-07 15:00:00,79.77,79.77,79.75,79.75,27500.0,57.9513,57.9513,57.9367,57.9367,27500.0
2012-08-07 15:30:00,79.76,79.77,79.73,79.77,38900.0,57.944,57.9513,57.9222,57.9513,38900.0
2012-08-08 09:30:00,79.75,79.79,79.72,79.75,9900.0,57.9367,57.9658,57.915,57.9367,9900.0
2012-08-08 10:00:00,79.77,79.77,79.72,79.74,8100.0,57.9513,57.9513,57.915,57.9295,8100.0
2012-08-08 10:30:00,79.75,79.76,79.74,79.76,4100.0,57.9367,57.944,57.9295,57.944,4100.0
2012-08-08 11:00:00,79.74,79.76,79.7,79.72,50400.0,57.9295,57.944,57.9004,57.915,50400.0
2012-08-08 11:30:00,79.72,79.72,79.67,79.69,62100.0,57.915,57.915,57.8786,57.8932,62100.0
2012-08-08 12:00:00,79.69,79.71,79.65,79.71,21500.0,57.8932,57.9077,57.8641,57.9077,21500.0
2012-08-08 12:30:00,79.71,79.73,79.7,79.72,16000.0,57.9077,57.9222,57.9004,57.915,16000.0
2012-08-08 13:00:00,79.73,79.73,79.71,79.71,6700.0,57.9222,57.9222,57.9077,57.9077,6700.0
2012-08-08 13:30:00,79.72,79.73,79.71,79.72,21700.0,57.915,57.9222,57.9077,57.915,21700.0
2012-08-08 14:00:00,79.73,79.74,79.71,79.73,32000.0,57.9222,57.9295,57.9077,57.9222,32000.0
2012-08-08 14:30:00,79.74,79.74,79.7,79.71,57600.0,57.9295,57.9295,57.9004,57.9077,57600.0
2012-08-08 15:00:00,79.71,79.71,79.7,79.71,17200.0,57.9077,57.9077,57.9004,57.9077,17200.0
2012-08-08 15:30:00,79.71,79.72,79.65,79.72,56500.0,57.9077,57.915,57.8641,57.915,56500.0
2012-08-09 09:30:00,79.71,79.73,79.67,79.69,15800.0,57.9077,57.9222,57.8786,57.8932,15800.0
2012-08-09 10:00:00,79.68,79.69,79.66,79.66,13000.0,57.8859,57.8932,57.8714,57.8714,13000.0
2012-08-09 10:30:00,79.68,79.69,79.66,79.68,13500.0,57.8859,57.8932,57.8714,57.8859,13500.0
2012-08-09 11:00:00,79.68,79.68,79.67,79.68,32100.0,57.8859,57.8859,57.8786,57.8859,32100.0
2012-08-09 11:30:00,79.67,79.69,79.65,79.65,21200.0,57.8786,57.8932,57.8641,57.8641,21200.0
2012-08-09 12:00:00,79.69,79.69,79.65,79.68,37900.0,57.8932,57.8932,57.8641,57.8859,37900.0
2012-08-09 12:30:00,79.68,79.69,79.65,79.65,3700.0,57.8859,57.8932,57.8641,57.8641,3700.0
2012-08-09 13:00:00,79.68,79.72,79.67,79.72,16700.0,57.8859,57.915,57.8786,57.915,16700.0
2012-08-09 13:30:00,79.72,79.73,79.71,79.73,9800.0,57.915,57.9222,57.9077,57.9222,9800.0
2012-08-09 14:00:00,79.72,79.73,79.71,79.71,11500.0,57.915,57.9222,57.9077,57.9077,11500.0
2012-08-09 14:30:00,79.72,79.73,79.7,79.71,20800.0,57.915,57.9222,57.9004,57.9077,20800.0
2012-08-09 15:00:00,79.73,79.74,79.71,79.72,25000.0,57.9222,57.9295,57.9077,57.915,25000.0
2012-08-09 15:30:00,79.71,79.74,79.69,79.69,61400.0,57.9077,57.9295,57.8932,57.8932,61400.0
2012-08-10 09:30:00,79.75,79.76,79.71,79.71,16800.0,57.9367,57.944,57.9077,57.9077,16800.0
2012-08-10 10:00:00,79.71,79.73,79.71,79.71,10200.0,57.9077,57.9222,57.9077,57.9077,10200.0
2012-08-10 10:30:00,79.71,79.73,79.71,79.72,9800.0,57.9077,57.9222,57.9077,57.915,9800.0
2012-08-10 11:00:00,79.72,79.73,79.71,79.71,22300.0,57.915,57.9222,57.9077,57.9077,22300.0
2012-08-10 11:30:00,79.71,79.72,79.68,79.71,14900.0,57.9077,57.915,57.8859,57.9077,14900.0
2012-08-10 12:00:00,79.71,79.72,79.67,79.69,9400.0,57.9077,57.915,57.8786,57.8932,9400.0
2012-08-10 12:30:00,79.69,79.71,79.68,79.68,25800.0,57.8932,57.9077,57.8859,57.8859,25800.0
2012-08-10 13:00:00,79.68,79.69,79.67,79.68,7100.0,57.8859,57.8932,57.8786,57.8859,7100.0
2012-08-10 13:30:00,79.68,79.69,79.67,79.67,13200.0,57.8859,57.8932,57.8786,57.8786,13200.0
2012-08-10 14:00:00,79.67,79.72,79.67,79.69,13300.0,57.8786,57.915,57.8786,57.8932,13300.0
2012-08-10 14:30:00,79.69,79.72,79.69,79.69,15200.0,57.8932,57.915,57.8932,57.8932,15200.0
2012-08-10 15:00:00,79.69,79.71,79.67,79.68,12400.0,57.8932,57.9077,57.8786,57.8859,12400.0
2012-08-10 15:30:00,79.68,79.71,79.65,79.65,40700.0,57.8859,57.9077,57.8641,57.8641,40700.0
2012-08-13 09:30:00,79.74,79.76,79.71,79.73,10900.0,57.9295,57.944,57.9077,57.9222,10900.0
2012-08-13 10:00:00,79.76,79.76,79.73,79.76,15900.0,57.944,57.944,57.9222,57.944,15900.0
2012-08-13 10:30:00,79.76,79.76,79.73,79.76,11200.0,57.944,57.944,57.9222,57.944,11200.0
2012-08-13 11:00:00,79.76,79.76,79.74,79.75,17800.0,57.944,57.944,57.9295,57.9367,17800.0
2012-08-13 11:30:00,79.76,79.76,79.75,79.75,3500.0,57.944,57.944,57.9367,57.9367,3500.0
2012-08-13 12:00:00,79.77,79.78,79.71,79.78,15900.0,57.9513,57.9585,57.9077,57.9585,15900.0
2012-08-13 12:30:00,79.78,79.8,79.75,79.78,42500.0,57.9585,57.9731,57.9367,57.9585,42500.0
2012-08-13 13:00:00,79.76,79.8,79.76,79.8,32900.0,57.944,57.9731,57.944,57.9731,32900.0
2012-08-13 13:30:00,79.8,79.8,79.78,79.79,8400.0,57.9731,57.9731,57.9585,57.9658,8400.0
2012-08-13 14:00:00,79.8,79.8,79.78,79.79,29300.0,57.9731,57.9731,57.9585,57.9658,29300.0
2012-08-13 14:30:00,79.8,79.8,79.78,79.79,17900.0,57.9731,57.9731,57.9585,57.9658,17900.0
2012-08-13 15:00:00,79.78,79.79,79.78,79.79,11200.0,57.9585,57.9658,57.9585,57.9658,11200.0
2012-08-13 15:30:00,79.79,79.8,79.78,79.78,34300.0,57.9658,57.9731,57.9585,57.9585,34300.0
2012-08-14 09:30:00,79.76,79.77,79.73,79.73,11500.0,57.944,57.9513,57.9222,57.9222,11500.0
2012-08-14 10:00:00,79.73,79.76,79.73,79.74,8200.0,57.9222,57.944,57.9222,57.9295,8200.0
2012-08-14 10:30:00,79.74,79.76,79.73,79.74,5900.0,57.9295,57.944,57.9222,57.9295,5900.0
2012-08-14 11:00:00,79.74,79.75,79.7,79.71,25400.0,57.9295,57.9367,57.9004,57.9077,25400.0
2012-08-14 11:30:00,79.72,79.72,79.7,79.7,17900.0,57.915,57.915,57.9004,57.9004,17900.0
2012-08-14 12:00:00,79.71,79.71,79.7,79.7,6800.0,57.9077,57.9077,57.9004,57.9004,6800.0
2012-08-14 12:30:00,79.7,79.71,79.7,79.71,36700.0,57.9004,57.9077,57.9004,57.9077,36700.0
2012-08-14 13:00:00,79.71,79.71,79.7,79.71,3000.0,57.9077,57.9077,57.9004,57.9077,3000.0
2012-08-14 13:30:00,79.71,79.73,79.7,79.72,11900.0,57.9077,57.9222,57.9004,57.915,11900.0
2012-08-14 14:00:00,79.71,79.72,79.68,79.71,48700.0,57.9077,57.915,57.8859,57.9077,48700.0
2012-08-14 14:30:00,79.69,79.7,79.68,79.69,10700.0,57.8932,57.9004,57.8859,57.8932,10700.0
2012-08-14 15:00:00,79.69,79.72,79.68,79.69,13600.0,57.8932,57.915,57.8859,57.8932,13600.0
2012-08-14 15:30:00,79.7,79.7,79.69,79.69,16700.0,57.9004,57.9004,57.8932,57.8932,16700.0
2012-08-15 09:30:00,79.74,79.75,79.7,79.71,12800.0,57.9295,57.9367,57.9004,57.9077,12800.0
2012-08-15 10:00:00,79.73,79.73,79.71,79.72,6600.0,57.9222,57.9222,57.9077,57.915,6600.0
2012-08-15 10:30:00,79.72,79.73,79.71,79.72,8800.0,57.915,57.9222,57.9077,57.915,8800.0
2012-08-15 11:00:00,79.72,79.72,79.71,79.71,4600.0,57.915,57.915,57.9077,57.9077,4600.0
2012-08-15 11:30:00,79.71,79.72,79.71,79.71,8500.0,57.9077,57.915,57.9077,57.9077,8500.0
2012-08-15 12:00:00,79.72,79.72,79.71,79.72,5900.0,57.915,57.915,57.9077,57.915,5900.0
2012-08-15 12:30:00,79.72,79.72,79.71,79.72,5400.0,57.915,57.915,57.9077,57.915,5400.0
2012-08-15 13:00:00,79.72,79.72,79.68,79.68,42500.0,57.915,57.915,57.8859,57.8859,42500.0
2012-08-15 13:30:00,79.71,79.72,79.7,79.72,12300.0,57.9077,57.915,57.9004,57.915,12300.0
2012-08-15 14:00:00,79.72,79.72,79.69,79.69,16600.0,57.915,57.915,57.8932,57.8932,16600.0
2012-08-15 14:30:00,79.69,79.7,79.69,79.7,25100.0,57.8932,57.9004,57.8932,57.9004,25100.0
2012-08-15 15:00:00,79.69,79.7,79.67,79.68,13200.0,57.8932,57.9004,57.8786,57.8859,13200.0
2012-08-15 15:30:00,79.68,79.7,79.68,79.7,36700.0,57.8859,57.9004,57.8859,57.9004,36700.0
2012-08-16 09:30:00,79.76,79.78,79.65,79.65,55200.0,57.944,57.9585,57.8641,57.8641,55200.0
2012-08-16 10:00:00,79.66,79.66,79.63,79.63,18900.0,57.8714,57.8714,57.8496,57.8496,18900.0
2012-08-16 10:30:00,79.63,79.64,79.61,79.61,22200.0,57.8496,57.8568,57.835,57.835,22200.0
2012-08-16 11:00:00,79.6,79.66,79.59,79.63,41700.0,57.8278,57.8714,57.8205,57.8496,41700.0
2012-08-16 11:30:00,79.63,79.66,79.61,79.62,47400.0,57.8496,57.8714,57.835,57.8423,47400.0
2012-08-16 12:00:00,79.62,79.65,79.6,79.6,17500.0,57.8423,57.8641,57.8278,57.8278,17500.0
2012-08-16 12:30:00,79.6,79.64,79.59,79.6,52700.0,57.8278,57.8568,57.8205,57.8278,52700.0
2012-08-16 13:00:00,79.59,79.63,79.57,79.58,54200.0,57.8205,57.8496,57.806,57.8132,54200.0
2012-08-16 13:30:00,79.6,79.6,79.57,79.59,33800.0,57.8278,57.8278,57.806,57.8205,33800.0
2012-08-16 14:00:00,79.6,79.6,79.58,79.6,12200.0,57.8278,57.8278,57.8132,57.8278,12200.0
2012-08-16 14:30:00,79.6,79.6,79.59,79.59,12900.0,57.8278,57.8278,57.8205,57.8205,12900.0
2012-08-16 15:00:00,79.59,79.63,79.59,79.6,12200.0,57.8205,57.8496,57.8205,57.8278,12200.0
2012-08-16 15:30:00,79.6,79.6,79.59,79.6,28900.0,57.8278,57.8278,57.8205,57.8278,28900.0
2012-08-17 09:30:00,79.7,79.7,79.61,79.67,13400.0,57.9004,57.9004,57.835,57.8786,13400.0
2012-08-17 10:00:00,79.66,79.67,79.63,79.64,10800.0,57.8714,57.8786,57.8496,57.8568,10800.0
2012-08-17 10:30:00,79.64,79.7,79.64,79.69,12300.0,57.8568,57.9004,57.8568,57.8932,12300.0
2012-08-17 11:00:00,79.69,79.7,79.66,79.66,10800.0,57.8932,57.9004,57.8714,57.8714,10800.0
2012-08-17 11:30:00,79.68,79.69,79.64,79.68,12200.0,57.8859,57.8932,57.8568,57.8859,12200.0
2012-08-17 12:00:00,79.66,79.74,79.64,79.7,71700.0,57.8714,57.9295,57.8568,57.9004,71700.0
2012-08-17 12:30:00,79.7,79.74,79.68,79.69,44600.0,57.9004,57.9295,57.8859,57.8932,44600.0
2012-08-17 13:00:00,79.7,79.72,79.65,79.68,160600.0,57.9004,57.915,57.8641,57.8859,160600.0
2012-08-17 13:30:00,79.67,79.69,79.65,79.69,12700.0,57.8786,57.8932,57.8641,57.8932,12700.0
2012-08-17 14:00:00,79.67,79.7,79.65,79.66,19300.0,57.8786,57.9004,57.8641,57.8714,19300.0
2012-08-17 14:30:00,79.65,79.66,79.64,79.64,36500.0,57.8641,57.8714,57.8568,57.8568,36500.0
2012-08-17 15:00:00,79.64,79.66,79.62,79.63,19300.0,57.8568,57.8714,57.8423,57.8496,19300.0
2012-08-17 15:30:00,79.62,79.68,79.62,79.68,38800.0,57.8423,57.8859,57.8423,57.8859,38800.0
2012-08-20 09:30:00,79.68,79.69,79.65,79.66,27500.0,57.8859,57.8932,57.8641,57.8714,27500.0
2012-08-20 10:00:00,79.66,79.69,79.66,79.68,8600.0,57.8714,57.8932,57.8714,57.8859,8600.0
2012-08-20 10:30:00,79.66,79.71,79.66,79.7,3600.0,57.8714,57.9077,57.8714,57.9004,3600.0
2012-08-20 11:00:00,79.71,79.73,79.7,79.72,6500.0,57.9077,57.9222,57.9004,57.915,6500.0
2012-08-20 11:30:00,79.73,79.75,79.71,79.74,15100.0,57.9222,57.9367,57.9077,57.9295,15100.0
2012-08-20 12:00:00,79.73,79.76,79.73,79.75,21100.0,57.9222,57.944,57.9222,57.9367,21100.0
2012-08-20 12:30:00,79.75,79.76,79.74,79.76,40600.0,57.9367,57.944,57.9295,57.944,40600.0
2012-08-20 13:00:00,79.75,79.77,79.75,79.77,22100.0,57.9367,57.9513,57.9367,57.9513,22100.0
2012-08-20 13:30:00,79.77,79.78,79.76,79.78,13300.0,57.9513,57.9585,57.944,57.9585,13300.0
2012-08-20 14:00:00,79.78,79.78,79.77,79.77,7400.0,57.9585,57.9585,57.9513,57.9513,7400.0
2012-08-20 14:30:00,79.78,79.78,79.7,79.76,23300.0,57.9585,57.9585,57.9004,57.944,23300.0
2012-08-20 15:00:00,79.76,79.77,79.74,79.74,18400.0,57.944,57.9513,57.9295,57.9295,18400.0
2012-08-20 15:30:00,79.74,79.78,79.74,79.77,26900.0,57.9295,57.9585,57.9295,57.9513,26900.0
2012-08-21 09:30:00,79.8,79.81,79.72,79.79,20500.0,57.9731,57.9803,57.915,57.9658,20500.0
2012-08-21 10:00:00,79.75,79.79,79.72,79.74,9300.0,57.9367,57.9658,57.915,57.9295,9300.0
2012-08-21 10:30:00,79.75,79.76,79.74,79.74,10300.0,57.9367,57.944,57.9295,57.9295,10300.0
2012-08-21 11:00:00,79.75,79.77,79.73,79.74,13900.0,57.9367,57.9513,57.9222,57.9295,13900.0
2012-08-21 11:30:00,79.75,79.76,79.75,79.76,13000.0,57.9367,57.944,57.9367,57.944,13000.0
2012-08-21 12:00:00,79.76,79.77,79.75,79.77,12800.0,57.944,57.9513,57.9367,57.9513,12800.0
2012-08-21 12:30:00,79.77,79.79,79.77,79.79,7000.0,57.9513,57.9658,57.9513,57.9658,7000.0
2012-08-21 13:00:00,79.78,79.83,79.78,79.83,22400.0,57.9585,57.9949,57.9585,57.9949,22400.0
2012-08-21 13:30:00,79.83,79.86,79.82,79.84,200800.0,57.9949,58.0167,57.9876,58.0021,200800.0
2012-08-21 14:00:00,79.84,79.84,79.83,79.84,33600.0,58.0021,58.0021,57.9949,58.0021,33600.0
2012-08-21 14:30:00,79.84,79.84,79.81,79.84,46600.0,58.0021,58.0021,57.9803,58.0021,46600.0
2012-08-21 15:00:00,79.82,79.86,79.82,79.85,24000.0,57.9876,58.0167,57.9876,58.0094,24000.0
2012-08-21 15:30:00,79.86,79.86,79.85,79.86,46200.0,58.0167,58.0167,58.0094,58.0167,46200.0
2012-08-22 09:30:00,79.94,79.95,79.88,79.89,17000.0,58.0748,58.082,58.0312,58.0385,17000.0
2012-08-22 10:00:00,79.9,79.9,79.86,79.88,16300.0,58.0457,58.0457,58.0167,58.0312,16300.0
2012-08-22 10:30:00,79.87,79.9,79.86,79.86,18200.0,58.0239,58.0457,58.0167,58.0167,18200.0
2012-08-22 11:00:00,79.86,79.9,79.86,79.89,5200.0,58.0167,58.0457,58.0167,58.0385,5200.0
2012-08-22 11:30:00,79.88,79.91,79.87,79.9,12000.0,58.0312,58.053,58.0239,58.0457,12000.0
2012-08-22 12:00:00,79.9,79.9,79.88,79.89,9000.0,58.0457,58.0457,58.0312,58.0385,9000.0
2012-08-22 12:30:00,79.89,79.9,79.88,79.88,5800.0,58.0385,58.0457,58.0312,58.0312,5800.0
2012-08-22 13:00:00,79.88,79.9,79.88,79.88,8000.0,58.0312,58.0457,58.0312,58.0312,8000.0
2012-08-22 13:30:00,79.89,79.91,79.88,79.91,7500.0,58.0385,58.053,58.0312,58.053,7500.0
2012-08-22 14:00:00,79.91,79.93,79.9,79.92,8100.0,58.053,58.0675,58.0457,58.0602,8100.0
2012-08-22 14:30:00,79.93,79.94,79.91,79.92,11200.0,58.0675,58.0748,58.053,58.0602,11200.0
2012-08-22 15:00:00,79.94,79.96,79.92,79.94,18000.0,58.0748,58.0893,58.0602,58.0748,18000.0
2012-08-22 15:30:00,79.96,80.0,79.94,79.99,89800.0,58.0893,58.1184,58.0748,58.1111,89800.0
2012-08-23 09:30:00,79.99,80.02,79.95,80.01,31300.0,58.1111,58.1329,58.082,58.1256,31300.0
2012-08-23 10:00:00,80.02,80.03,79.99,80.03,22700.0,58.1329,58.1402,58.1111,58.1402,22700.0
2012-08-23 10:30:00,80.03,80.03,80.0,80.02,7600.0,58.1402,58.1402,58.1184,58.1329,7600.0
2012-08-23 11:00:00,80.01,80.03,80.01,80.03,97700.0,58.1256,58.1402,58.1256,58.1402,97700.0
2012-08-23 11:30:00,80.03,80.03,80.01,80.03,11300.0,58.1402,58.1402,58.1256,58.1402,11300.0
2012-08-23 12:00:00,80.03,80.03,80.01,80.03,12000.0,58.1402,58.1402,58.1256,58.1402,12000.0
2012-08-23 12:30:00,80.01,80.03,80.0,80.02,18800.0,58.1256,58.1402,58.1184,58.1329,18800.0
2012-08-23 13:00:00,80.02,80.02,80.0,80.01,22200.0,58.1329,58.1329,58.1184,58.1256,22200.0
2012-08-23 13:30:00,80.02,80.03,80.02,80.02,12900.0,58.1329,58.1402,58.1329,58.1329,12900.0
2012-08-23 14:00:00,80.03,80.03,80.0,80.02,26600.0,58.1402,58.1402,58.1184,58.1329,26600.0
2012-08-23 14:30:00,80.01,80.02,80.0,80.01,5600.0,58.1256,58.1329,58.1184,58.1256,5600.0
2012-08-23 15:00:00,80.02,80.02,79.98,80.0,70400.0,58.1329,58.1329,58.1038,58.1184,70400.0
2012-08-23 15:30:00,79.98,80.01,79.98,79.98,39300.0,58.1038,58.1256,58.1038,58.1038,39300.0
2012-08-24 09:30:00,80.02,80.02,79.97,80.0,32500.0,58.1329,58.1329,58.0966,58.1184,32500.0
2012-08-24 10:00:00,80.0,80.0,79.99,80.0,12000.0,58.1184,58.1184,58.1111,58.1184,12000.0
2012-08-24 10:30:00,79.99,80.0,79.94,79.98,64900.0,58.1111,58.1184,58.0748,58.1038,64900.0
2012-08-24 11:00:00,79.98,79.99,79.95,79.95,24900.0,58.1038,58.1111,58.082,58.082,24900.0
2012-08-24 11:30:00,79.96,79.98,79.95,79.97,16000.0,58.0893,58.1038,58.082,58.0966,16000.0
2012-08-24 12:00:00,79.97,79.98,79.95,79.98,8900.0,58.0966,58.1038,58.082,58.1038,8900.0
2012-08-24 12:30:00,79.97,79.98,79.96,79.98,16600.0,58.0966,58.1038,58.0893,58.1038,16600.0
2012-08-24 13:00:00,79.97,79.98,79.97,79.98,5600.0,58.0966,58.1038,58.0966,58.1038,5600.0
2012-08-24 13:30:00,79.97,79.98,79.97,79.97,10300.0,58.0966,58.1038,58.0966,58.0966,10300.0
2012-08-24 14:00:00,79.98,79.98,79.95,79.96,30200.0,58.1038,58.1038,58.082,58.0893,30200.0
2012-08-24 14:30:00,79.96,79.99,79.95,79.99,10300.0,58.0893,58.1111,58.082,58.1111,10300.0
2012-08-24 15:00:00,79.96,79.99,79.95,79.97,18400.0,58.0893,58.1111,58.082,58.0966,18400.0
2012-08-24 15:30:00,79.97,79.99,79.95,79.99,42300.0,58.0966,58.1111,58.082,58.1111,42300.0
2012-08-27 09:30:00,80.08,80.08,80.01,80.02,20800.0,58.1765,58.1765,58.1256,58.1329,20800.0
2012-08-27 10:00:00,80.03,80.03,80.01,80.01,9800.0,58.1402,58.1402,58.1256,58.1256,9800.0
2012-08-27 10:30:00,80.03,80.03,80.02,80.03,8000.0,58.1402,58.1402,58.1329,58.1402,8000.0
2012-08-27 11:00:00,80.02,80.06,80.02,80.05,7300.0,58.1329,58.162,58.1329,58.1547,7300.0
2012-08-27 11:30:00,80.06,80.06,80.03,80.04,47000.0,58.162,58.162,58.1402,58.1474,47000.0
2012-08-27 12:00:00,80.04,80.06,80.03,80.04,17100.0,58.1474,58.162,58.1402,58.1474,17100.0
2012-08-27 12:30:00,80.04,80.06,80.04,80.06,11500.0,58.1474,58.162,58.1474,58.162,11500.0
2012-08-27 13:00:00,80.06,80.06,80.05,80.06,6100.0,58.162,58.162,58.1547,58.162,6100.0
2012-08-27 13:30:00,80.06,80.06,80.04,80.05,23500.0,58.162,58.162,58.1474,58.1547,23500.0
2012-08-27 14:00:00,80.05,80.06,80.04,80.04,14000.0,58.1547,58.162,58.1474,58.1474,14000.0
2012-08-27 14:30:00,80.06,80.06,80.04,80.04,15300.0,58.162,58.162,58.1474,58.1474,15300.0
2012-08-27 15:00:00,80.05,80.06,80.04,80.06,18600.0,58.1547,58.162,58.1474,58.162,18600.0
2012-08-27 15:30:00,80.04,80.06,80.04,80.05,29100.0,58.1474,58.162,58.1474,58.1547,29100.0
2012-08-28 09:30:00,80.02,80.05,80.0,80.01,27100.0,58.1329,58.1547,58.1184,58.1256,27100.0
2012-08-28 10:00:00,80.01,80.03,79.99,80.01,24500.0,58.1256,58.1402,58.1111,58.1256,24500.0
2012-08-28 10:30:00,79.99,80.01,79.98,79.99,11400.0,58.1111,58.1256,58.1038,58.1111,11400.0
2012-08-28 11:00:00,80.0,80.01,79.98,80.01,27900.0,58.1184,58.1256,58.1038,58.1256,27900.0
2012-08-28 11:30:00,80.0,80.01,79.99,80.0,9200.0,58.1184,58.1256,58.1111,58.1184,9200.0
2012-08-28 12:00:00,80.01,80.01,79.97,79.97,23800.0,58.1256,58.1256,58.0966,58.0966,23800.0
2012-08-28 12:30:00,79.97,80.01,79.97,80.01,19800.0,58.0966,58.1256,58.0966,58.1256,19800.0
2012-08-28 13:00:00,80.0,80.02,79.99,80.0,22700.0,58.1184,58.1329,58.1111,58.1184,22700.0
2012-08-28 13:30:00,79.99,80.02,79.99,79.99,6500.0,58.1111,58.1329,58.1111,58.1111,6500.0
2012-08-28 14:00:00,80.0,80.03,80.0,80.03,11500.0,58.1184,58.1402,58.1184,58.1402,11500.0
2012-08-28 14:30:00,80.03,80.03,80.01,80.02,16000.0,58.1402,58.1402,58.1256,58.1329,16000.0
2012-08-28 15:00:00,80.02,80.03,80.02,80.02,15500.0,58.1329,58.1402,58.1329,58.1329,15500.0
2012-08-28 15:30:00,80.02,80.04,80.02,80.03,15300.0,58.1329,58.1474,58.1329,58.1402,15300.0
2012-08-29 09:30:00,80.07,80.07,80.02,80.03,15800.0,58.1692,58.1692,58.1329,58.1402,15800.0
2012-08-29 10:00:00,80.03,80.04,80.02,80.04,153800.0,58.1402,58.1474,58.1329,58.1474,153800.0
2012-08-29 10:30:00,80.03,80.04,80.03,80.04,6700.0,58.1402,58.1474,58.1402,58.1474,6700.0
2012-08-29 11:00:00,80.03,80.05,80.03,80.05,325200.0,58.1402,58.1547,58.1402,58.1547,325200.0
2012-08-29 11:30:00,80.05,80.06,80.04,80.05,16000.0,58.1547,58.162,58.1474,58.1547,16000.0
2012-08-29 12:00:00,80.05,80.05,80.0,80.02,68800.0,58.1547,58.1547,58.1184,58.1329,68800.0
2012-08-29 12:30:00,80.02,80.04,80.02,80.02,15600.0,58.1329,58.1474,58.1329,58.1329,15600.0
2012-08-29 13:00:00,80.02,80.04,80.02,80.04,11700.0,58.1329,58.1474,58.1329,58.1474,11700.0
2012-08-29 13:30:00,80.03,80.04,80.02,80.03,11000.0,58.1402,58.1474,58.1329,58.1402,11000.0
2012-08-29 14:00:00,80.04,80.04,80.03,80.04,11700.0,58.1474,58.1474,58.1402,58.1474,11700.0
2012-08-29 14:30:00,80.04,80.05,80.04,80.05,17000.0,58.1474,58.1547,58.1474,58.1547,17000.0
2012-08-29 15:00:00,80.05,80.07,80.04,80.06,17700.0,58.1547,58.1692,58.1474,58.162,17700.0
2012-08-29 15:30:00,80.07,80.07,80.05,80.07,19400.0,58.1692,58.1692,58.1547,58.1692,19400.0
2012-08-30 09:30:00,80.07,80.08,80.02,80.06,61800.0,58.1692,58.1765,58.1329,58.162,61800.0
2012-08-30 10:00:00,80.07,80.1,80.05,80.08,30300.0,58.1692,58.191,58.1547,58.1765,30300.0
2012-08-30 10:30:00,80.09,80.09,80.07,80.08,23600.0,58.1837,58.1837,58.1692,58.1765,23600.0
2012-08-30 11:00:00,80.08,80.08,80.05,80.05,22900.0,58.1765,58.1765,58.1547,58.1547,22900.0
2012-08-30 11:30:00,80.06,80.06,80.05,80.06,10000.0,58.162,58.162,58.1547,58.162,10000.0
2012-08-30 12:00:00,80.06,80.07,80.05,80.07,9100.0,58.162,58.1692,58.1547,58.1692,9100.0
2012-08-30 12:30:00,80.07,80.08,80.06,80.08,8700.0,58.1692,58.1765,58.162,58.1765,8700.0
2012-08-30 13:00:00,80.08,80.09,80.06,80.08,12100.0,58.1765,58.1837,58.162,58.1765,12100.0
2012-08-30 13:30:00,80.08,80.09,80.07,80.09,46900.0,58.1765,58.1837,58.1692,58.1837,46900.0
2012-08-30 14:00:00,80.09,80.09,80.08,80.09,14500.0,58.1837,58.1837,58.1765,58.1837,14500.0
2012-08-30 14:30:00,80.09,80.11,80.08,80.11,22200.0,58.1837,58.1983,58.1765,58.1983,22200.0
2012-08-30 15:00:00,80.11,80.11,80.1,80.11,8000.0,58.1983,58.1983,58.191,58.1983,8000.0
2012-08-30 15:30:00,80.11,80.11,80.1,80.11,50200.0,58.1983,58.1983,58.191,58.1983,50200.0
2012-08-31 09:30:00,80.01,80.01,79.95,80.0,37500.0,58.2309,58.2309,58.1872,58.2236,37500.0
2012-08-31 10:00:00,79.97,80.0,79.95,80.0,92300.0,58.2018,58.2236,58.1872,58.2236,92300.0
2012-08-31 10:30:00,80.0,80.02,80.0,80.02,16100.0,58.2236,58.2381,58.2236,58.2381,16100.0
2012-08-31 11:00:00,80.02,80.02,80.01,80.02,12300.0,58.2381,58.2381,58.2309,58.2381,12300.0
2012-08-31 11:30:00,80.02,80.02,80.01,80.02,3900.0,58.2381,58.2381,58.2309,58.2381,3900.0
2012-08-31 12:00:00,80.02,80.05,80.02,80.04,17100.0,58.2381,58.26,58.2381,58.2527,17100.0
2012-08-31 12:30:00,80.04,80.04,80.03,80.04,13400.0,58.2527,58.2527,58.2454,58.2527,13400.0
2012-08-31 13:00:00,80.04,80.04,80.03,80.04,8600.0,58.2527,58.2527,58.2454,58.2527,8600.0
2012-08-31 13:30:00,80.04,80.04,80.03,80.04,9900.0,58.2527,58.2527,58.2454,58.2527,9900.0
2012-08-31 14:00:00,80.04,80.06,80.03,80.06,18900.0,58.2527,58.2673,58.2454,58.2673,18900.0
2012-08-31 14:30:00,80.04,80.07,80.04,80.07,13100.0,58.2527,58.2745,58.2527,58.2745,13100.0
2012-08-31 15:00:00,80.07,80.08,80.06,80.06,24300.0,58.2745,58.2818,58.2673,58.2673,24300.0
2012-08-31 15:30:00,80.06,80.09,80.06,80.07,29800.0,58.2673,58.2891,58.2673,58.2745,29800.0
2012-09-04 09:30:00,80.17,80.17,80.05,80.06,56800.0,58.3473,58.3473,58.26,58.2673,56800.0
2012-09-04 10:00:00,80.05,80.05,80.03,80.03,17900.0,58.26,58.26,58.2454,58.2454,17900.0
2012-09-04 10:30:00,80.03,80.04,80.03,80.04,29300.0,58.2454,58.2527,58.2454,58.2527,29300.0
2012-09-04 11:00:00,80.04,80.04,80.03,80.04,17600.0,58.2527,58.2527,58.2454,58.2527,17600.0
2012-09-04 11:30:00,80.03,80.04,80.03,80.04,15700.0,58.2454,58.2527,58.2454,58.2527,15700.0
2012-09-04 12:00:00,80.04,80.04,80.03,80.03,14600.0,58.2527,58.2527,58.2454,58.2454,14600.0
2012-09-04 12:30:00,80.03,80.04,80.01,80.02,14900.0,58.2454,58.2527,58.2309,58.2381,14900.0
2012-09-04 13:00:00,80.03,80.03,80.01,80.02,6100.0,58.2454,58.2454,58.2309,58.2381,6100.0
2012-09-04 13:30:00,80.02,80.02,80.01,80.02,6700.0,58.2381,58.2381,58.2309,58.2381,6700.0
2012-09-04 14:00:00,80.02,80.02,80.01,80.02,29900.0,58.2381,58.2381,58.2309,58.2381,29900.0
2012-09-04 14:30:00,80.01,80.02,80.01,80.02,14600.0,58.2309,58.2381,58.2309,58.2381,14600.0
2012-09-04 15:00:00,80.02,80.02,80.01,80.02,6700.0,58.2381,58.2381,58.2309,58.2381,6700.0
2012-09-04 15:30:00,80.02,80.02,80.01,80.02,11300.0,58.2381,58.2381,58.2309,58.2381,11300.0
2012-09-05 09:30:00,80.0,80.02,79.98,79.98,30200.0,58.2236,58.2381,58.209,58.209,30200.0
2012-09-05 10:00:00,79.99,80.02,79.98,80.0,33800.0,58.2163,58.2381,58.209,58.2236,33800.0
2012-09-05 10:30:00,79.99,79.99,79.92,79.95,114100.0,58.2163,58.2163,58.1654,58.1872,114100.0
2012-09-05 11:00:00,79.95,79.95,79.94,79.94,13600.0,58.1872,58.1872,58.1799,58.1799,13600.0
2012-09-05 11:30:00,79.95,79.95,79.94,79.95,9600.0,58.1872,58.1872,58.1799,58.1872,9600.0
2012-09-05 12:00:00,79.95,79.95,79.94,79.95,3600.0,58.1872,58.1872,58.1799,58.1872,3600.0
2012-09-05 12:30:00,79.95,79.95,79.94,79.95,12100.0,58.1872,58.1872,58.1799,58.1872,12100.0
2012-09-05 13:00:00,79.95,79.95,79.94,79.95,5500.0,58.1872,58.1872,58.1799,58.1872,5500.0
2012-09-05 13:30:00,79.95,79.95,79.94,79.95,14800.0,58.1872,58.1872,58.1799,58.1872,14800.0
2012-09-05 14:00:00,79.95,79.98,79.94,79.96,54200.0,58.1872,58.209,58.1799,58.1945,54200.0
2012-09-05 14:30:00,79.97,79.97,79.96,79.97,16400.0,58.2018,58.2018,58.1945,58.2018,16400.0
2012-09-05 15:00:00,79.97,79.97,79.96,79.97,21900.0,58.2018,58.2018,58.1945,58.2018,21900.0
2012-09-05 15:30:00,79.97,79.97,79.96,79.97,21100.0,58.2018,58.2018,58.1945,58.2018,21100.0
2012-09-06 09:30:00,79.99,79.99,79.91,79.93,34100.0,58.2163,58.2163,58.1581,58.1726,34100.0
2012-09-06 10:00:00,79.95,79.96,79.9,79.91,24500.0,58.1872,58.1945,58.1508,58.1581,24500.0
2012-09-06 10:30:00,79.9,79.93,79.9,79.92,7800.0,58.1508,58.1726,58.1508,58.1654,7800.0
2012-09-06 11:00:00,79.91,79.92,79.9,79.9,38000.0,58.1581,58.1654,58.1508,58.1508,38000.0
2012-09-06 11:30:00,79.9,79.91,79.9,79.91,7500.0,58.1508,58.1581,58.1508,58.1581,7500.0
2012-09-06 12:00:00,79.91,79.93,79.9,79.93,46100.0,58.1581,58.1726,58.1508,58.1726,46100.0
2012-09-06 12:30:00,79.94,79.94,79.92,79.94,23900.0,58.1799,58.1799,58.1654,58.1799,23900.0
2012-09-06 13:00:00,79.94,79.94,79.93,79.93,11600.0,58.1799,58.1799,58.1726,58.1726,11600.0
2012-09-06 13:30:00,79.94,79.94,79.93,79.93,33900.0,58.1799,58.1799,58.1726,58.1726,33900.0
2012-09-06 14:00:00,79.93,79.94,79.91,79.93,72500.0,58.1726,58.1799,58.1581,58.1726,72500.0
2012-09-06 14:30:00,79.94,79.94,79.92,79.94,32900.0,58.1799,58.1799,58.1654,58.1799,32900.0
2012-09-06 15:00:00,79.93,79.94,79.92,79.94,18900.0,58.1726,58.1799,58.1654,58.1799,18900.0
2012-09-06 15:30:00,79.94,79.96,79.93,79.95,40400.0,58.1799,58.1945,58.1726,58.1872,40400.0
2012-09-07 09:30:00,80.02,80.08,80.02,80.05,41100.0,58.2381,58.2818,58.2381,58.26,41100.0
2012-09-07 10:00:00,80.05,80.07,80.05,80.06,22300.0,58.26,58.2745,58.26,58.2673,22300.0
2012-09-07 10:30:00,80.07,80.07,80.04,80.07,6200.0,58.2745,58.2745,58.2527,58.2745,6200.0
2012-09-07 11:00:00,80.07,80.09,80.06,80.07,22800.0,58.2745,58.2891,58.2673,58.2745,22800.0
2012-09-07 11:30:00,80.08,80.09,80.08,80.09,19300.0,58.2818,58.2891,58.2818,58.2891,19300.0
2012-09-07 12:00:00,80.09,80.1,80.09,80.1,15300.0,58.2891,58.2964,58.2891,58.2964,15300.0
2012-09-07 12:30:00,80.1,80.11,80.09,80.09,59900.0,58.2964,58.3036,58.2891,58.2891,59900.0
2012-09-07 13:00:00,80.1,80.1,80.09,80.1,31600.0,58.2964,58.2964,58.2891,58.2964,31600.0
2012-09-07 13:30:00,80.1,80.1,80.05,80.06,20800.0,58.2964,58.2964,58.26,58.2673,20800.0
2012-09-07 14:00:00,80.06,80.07,80.05,80.06,9900.0,58.2673,58.2745,58.26,58.2673,9900.0
2012-09-07 14:30:00,80.07,80.08,80.04,80.04,40600.0,58.2745,58.2818,58.2527,58.2527,40600.0
2012-09-07 15:00:00,80.06,80.08,80.02,80.04,41800.0,58.2673,58.2818,58.2381,58.2527,41800.0
2012-09-07 15:30:00,80.03,80.09,80.02,80.09,26100.0,58.2454,58.2891,58.2381,58.2891,26100.0
2012-09-10 09:30:00,80.12,80.16,80.05,80.11,19000.0,58.3109,58.34,58.26,58.3036,19000.0
2012-09-10 10:00:00,80.11,80.13,80.08,80.11,26500.0,58.3036,58.3182,58.2818,58.3036,26500.0
2012-09-10 10:30:00,80.11,80.12,80.1,80.11,10800.0,58.3036,58.3109,58.2964,58.3036,10800.0
2012-09-10 11:00:00,80.1,80.11,80.1,80.1,7800.0,58.2964,58.3036,58.2964,58.2964,7800.0
2012-09-10 11:30:00,80.11,80.12,80.1,80.12,14300.0,58.3036,58.3109,58.2964,58.3109,14300.0
2012-09-10 12:00:00,80.12,80.13,80.11,80.13,12500.0,58.3109,58.3182,58.3036,58.3182,12500.0
2012-09-10 12:30:00,80.12,80.13,80.11,80.13,9100.0,58.3109,58.3182,58.3036,58.3182,9100.0
2012-09-10 13:00:00,80.13,80.13,80.12,80.13,30500.0,58.3182,58.3182,58.3109,58.3182,30500.0
2012-09-10 13:30:00,80.13,80.13,80.11,80.12,11700.0,58.3182,58.3182,58.3036,58.3109,11700.0
2012-09-10 14:00:00,80.12,80.12,80.09,80.09,28300.0,58.3109,58.3109,58.2891,58.2891,28300.0
2012-09-10 14:30:00,80.09,80.11,80.09,80.1,40500.0,58.2891,58.3036,58.2891,58.2964,40500.0
2012-09-10 15:00:00,80.11,80.12,80.1,80.12,36800.0,58.3036,58.3109,58.2964,58.3109,36800.0
2012-09-10 15:30:00,80.12,80.14,80.12,80.13,33700.0,58.3109,58.3255,58.3109,58.3182,33700.0
2012-09-11 09:30:00,80.1,80.11,80.08,80.1,52400.0,58.2964,58.3036,58.2818,58.2964,52400.0
2012-09-11 10:00:00,80.11,80.11,80.1,80.11,7700.0,58.3036,58.3036,58.2964,58.3036,7700.0
2012-09-11 10:30:00,80.11,80.11,80.1,80.11,2100.0,58.3036,58.3036,58.2964,58.3036,2100.0
2012-09-11 11:00:00,80.1,80.11,80.1,80.11,7600.0,58.2964,58.3036,58.2964,58.3036,7600.0
2012-09-11 11:30:00,80.11,80.12,80.11,80.12,40400.0,58.3036,58.3109,58.3036,58.3109,40400.0
2012-09-11 12:00:00,80.12,80.12,80.11,80.12,7900.0,58.3109,58.3109,58.3036,58.3109,7900.0
2012-09-11 12:30:00,80.11,80.12,80.11,80.12,8200.0,58.3036,58.3109,58.3036,58.3109,8200.0
2012-09-11 13:00:00,80.12,80.14,80.11,80.14,15900.0,58.3109,58.3255,58.3036,58.3255,15900.0
2012-09-11 13:30:00,80.14,80.14,80.13,80.14,9200.0,58.3255,58.3255,58.3182,58.3255,9200.0
2012-09-11 14:00:00,80.14,80.14,80.11,80.14,13200.0,58.3255,58.3255,58.3036,58.3255,13200.0
2012-09-11 14:30:00,80.13,80.14,80.13,80.14,20300.0,58.3182,58.3255,58.3182,58.3255,20300.0
2012-09-11 15:00:00,80.14,80.14,80.13,80.14,30000.0,58.3255,58.3255,58.3182,58.3255,30000.0
2012-09-11 15:30:00,80.14,80.15,80.13,80.15,28600.0,58.3255,58.3328,58.3182,58.3328,28600.0
2012-09-12 09:30:00,80.13,80.13,80.11,80.13,31800.0,58.3182,58.3182,58.3036,58.3182,31800.0
2012-09-12 10:00:00,80.13,80.13,80.11,80.12,17500.0,58.3182,58.3182,58.3036,58.3109,17500.0
2012-09-12 10:30:00,80.12,80.12,80.08,80.1,25300.0,58.3109,58.3109,58.2818,58.2964,25300.0
2012-09-12 11:00:00,80.09,80.1,80.08,80.1,9700.0,58.2891,58.2964,58.2818,58.2964,9700.0
2012-09-12 11:30:00,80.1,80.1,80.08,80.08,8500.0,58.2964,58.2964,58.2818,58.2818,8500.0
2012-09-12 12:00:00,80.1,80.1,80.08,80.1,3500.0,58.2964,58.2964,58.2818,58.2964,3500.0
2012-09-12 12:30:00,80.1,80.1,80.09,80.1,10400.0,58.2964,58.2964,58.2891,58.2964,10400.0
2012-09-12 13:00:00,80.09,80.1,80.09,80.1,15600.0,58.2891,58.2964,58.2891,58.2964,15600.0
2012-09-12 13:30:00,80.1,80.11,80.09,80.11,47200.0,58.2964,58.3036,58.2891,58.3036,47200.0
2012-09-12 14:00:00,80.09,80.11,80.09,80.09,14500.0,58.2891,58.3036,58.2891,58.2891,14500.0
2012-09-12 14:30:00,80.09,80.12,80.09,80.12,26500.0,58.2891,58.3109,58.2891,58.3109,26500.0
2012-09-12 15:00:00,80.11,80.13,80.1,80.13,18300.0,58.3036,58.3182,58.2964,58.3182,18300.0
2012-09-12 15:30:00,80.11,80.13,80.09,80.11,40500.0,58.3036,58.3182,58.2891,58.3036,40500.0
2012-09-13 09:30:00,80.21,80.21,80.14,80.19,21900.0,58.3764,58.3764,58.3255,58.3619,21900.0
2012-09-13 10:00:00,80.18,80.21,80.17,80.21,10100.0,58.3546,58.3764,58.3473,58.3764,10100.0
2012-09-13 10:30:00,80.21,80.21,80.18,80.21,6300.0,58.3764,58.3764,58.3546,58.3764,6300.0
2012-09-13 11:00:00,80.2,80.21,80.19,80.2,21900.0,58.3691,58.3764,58.3619,58.3691,21900.0
2012-09-13 11:30:00,80.2,80.21,80.2,80.2,12100.0,58.3691,58.3764,58.3691,58.3691,12100.0
2012-09-13 12:00:00,80.2,80.22,80.19,80.2,24200.0,58.3691,58.3837,58.3619,58.3691,24200.0
2012-09-13 12:30:00,80.19,80.21,80.12,80.12,30600.0,58.3619,58.3764,58.3109,58.3109,30600.0
2012-09-13 13:00:00,80.13,80.19,80.09,80.13,120900.0,58.3182,58.3619,58.2891,58.3182,120900.0
2012-09-13 13:30:00,80.11,80.13,80.1,80.12,8400.0,58.3036,58.3182,58.2964,58.3109,8400.0
2012-09-13 14:00:00,80.13,80.16,80.11,80.16,14400.0,58.3182,58.34,58.3036,58.34,14400.0
2012-09-13 14:30:00,80.16,80.16,80.14,80.15,10600.0,58.34,58.34,58.3255,58.3328,10600.0
2012-09-13 15:00:00,80.15,80.18,80.15,80.18,24400.0,58.3328,58.3546,58.3328,58.3546,24400.0
2012-09-13 15:30:00,80.18,80.21,80.17,80.21,27300.0,58.3546,58.3764,58.3473,58.3764,27300.0
2012-09-14 09:30:00,80.28,80.33,80.21,80.27,32500.0,58.4274,58.4638,58.3764,58.4201,32500.0
2012-09-14 10:00:00,80.26,80.29,80.24,80.24,35900.0,58.4128,58.4346,58.3983,58.3983,35900.0
2012-09-14 10:30:00,80.25,80.27,80.23,80.27,19800.0,58.4055,58.4201,58.391,58.4201,19800.0
2012-09-14 11:00:00,80.26,80.3,80.23,80.27,12300.0,58.4128,58.4419,58.391,58.4201,12300.0
2012-09-14 11:30:00,80.26,80.26,80.18,80.24,27200.0,58.4128,58.4128,58.3546,58.3983,27200.0
2012-09-14 12:00:00,80.25,80.27,80.25,80.27,38000.0,58.4055,58.4201,58.4055,58.4201,38000.0
2012-09-14 12:30:00,80.27,80.3,80.26,80.29,27200.0,58.4201,58.4419,58.4128,58.4346,27200.0
2012-09-14 13:00:00,80.3,80.3,80.27,80.27,21900.0,58.4419,58.4419,58.4201,58.4201,21900.0
2012-09-14 13:30:00,80.28,80.3,80.26,80.3,18400.0,58.4274,58.4419,58.4128,58.4419,18400.0
2012-09-14 14:00:00,80.29,80.31,80.29,80.3,41500.0,58.4346,58.4492,58.4346,58.4419,41500.0
2012-09-14 14:30:00,80.31,80.32,80.28,80.29,256200.0,58.4492,58.4565,58.4274,58.4346,256200.0
2012-09-14 15:00:00,80.29,80.29,80.26,80.29,13600.0,58.4346,58.4346,58.4128,58.4346,13600.0
2012-09-14 15:30:00,80.29,80.3,80.27,80.28,62900.0,58.4346,58.4419,58.4201,58.4274,62900.0
2012-09-17 09:30:00,80.39,80.39,80.29,80.3,29300.0,58.5074,58.5074,58.4346,58.4419,29300.0
2012-09-17 10:00:00,80.29,80.33,80.29,80.33,6700.0,58.4346,58.4638,58.4346,58.4638,6700.0
2012-09-17 10:30:00,80.32,80.33,80.32,80.33,5600.0,58.4565,58.4638,58.4565,58.4638,5600.0
2012-09-17 11:00:00,80.33,80.34,80.32,80.34,15600.0,58.4638,58.471,58.4565,58.471,15600.0
2012-09-17 11:30:00,80.33,80.34,80.32,80.33,21500.0,58.4638,58.471,58.4565,58.4638,21500.0
2012-09-17 12:00:00,80.32,80.33,80.32,80.33,6700.0,58.4565,58.4638,58.4565,58.4638,6700.0
2012-09-17 12:30:00,80.33,80.33,80.32,80.32,12300.0,58.4638,58.4638,58.4565,58.4565,12300.0
2012-09-17 13:00:00,80.33,80.33,80.3,80.32,9700.0,58.4638,58.4638,58.4419,58.4565,9700.0
2012-09-17 13:30:00,80.32,80.32,80.29,80.3,26900.0,58.4565,58.4565,58.4346,58.4419,26900.0
2012-09-17 14:00:00,80.3,80.33,80.29,80.33,18000.0,58.4419,58.4638,58.4346,58.4638,18000.0
2012-09-17 14:30:00,80.33,80.33,80.29,80.31,26700.0,58.4638,58.4638,58.4346,58.4492,26700.0
2012-09-17 15:00:00,80.31,80.33,80.3,80.33,36800.0,58.4492,58.4638,58.4419,58.4638,36800.0
2012-09-17 15:30:00,80.33,80.33,80.3,80.32,15000.0,58.4638,58.4638,58.4419,58.4565,15000.0
2012-09-18 09:30:00,80.42,80.42,80.33,80.35,14000.0,58.5293,58.5293,58.4638,58.4783,14000.0
2012-09-18 10:00:00,80.36,80.36,80.33,80.35,10600.0,58.4856,58.4856,58.4638,58.4783,10600.0
2012-09-18 10:30:00,80.35,80.35,80.33,80.35,11200.0,58.4783,58.4783,58.4638,58.4783,11200.0
2012-09-18 11:00:00,80.35,80.37,80.31,80.34,27900.0,58.4783,58.4929,58.4492,58.471,27900.0
2012-09-18 11:30:00,80.34,80.35,80.33,80.34,14900.0,58.471,58.4783,58.4638,58.471,14900.0
2012-09-18 12:00:00,80.34,80.37,80.34,80.36,34400.0,58.471,58.4929,58.471,58.4856,34400.0
2012-09-18 12:30:00,80.37,80.38,80.3,80.37,55700.0,58.4929,58.5001,58.4419,58.4929,55700.0
2012-09-18 13:00:00,80.35,80.38,80.34,80.38,29500.0,58.4783,58.5001,58.471,58.5001,29500.0
2012-09-18 13:30:00,80.34,80.37,80.33,80.37,46500.0,58.471,58.4929,58.4638,58.4929,46500.0
2012-09-18 14:00:00,80.37,80.37,80.33,80.37,9700.0,58.4929,58.4929,58.4638,58.4929,9700.0
2012-09-18 14:30:00,80.37,80.37,80.33,80.37,25800.0,58.4929,58.4929,58.4638,58.4929,25800.0
2012-09-18 15:00:00,80.36,80.37,80.33,80.34,15600.0,58.4856,58.4929,58.4638,58.471,15600.0
2012-09-18 15:30:00,80.33,80.36,80.31,80.36,44300.0,58.4638,58.4856,58.4492,58.4856,44300.0
2012-09-19 09:30:00,80.44,80.44,80.4,80.41,26100.0,58.5438,58.5438,58.5147,58.522,26100.0
2012-09-19 10:00:00,80.41,80.41,80.38,80.4,10400.0,58.522,58.522,58.5001,58.5147,10400.0
2012-09-19 10:30:00,80.41,80.41,80.39,80.4,17300.0,58.522,58.522,58.5074,58.5147,17300.0
2012-09-19 11:00:00,80.39,80.4,80.37,80.38,12700.0,58.5074,58.5147,58.4929,58.5001,12700.0
2012-09-19 11:30:00,80.37,80.38,80.35,80.35,27500.0,58.4929,58.5001,58.4783,58.4783,27500.0
2012-09-19 12:00:00,80.35,80.38,80.35,80.35,32300.0,58.4783,58.5001,58.4783,58.4783,32300.0
2012-09-19 12:30:00,80.35,80.38,80.34,80.34,28200.0,58.4783,58.5001,58.471,58.471,28200.0
2012-09-19 13:00:00,80.35,80.37,80.35,80.35,12000.0,58.4783,58.4929,58.4783,58.4783,12000.0
2012-09-19 13:30:00,80.37,80.37,80.34,80.37,16200.0,58.4929,58.4929,58.471,58.4929,16200.0
2012-09-19 14:00:00,80.37,80.37,80.29,80.33,70200.0,58.4929,58.4929,58.4346,58.4638,70200.0
2012-09-19 14:30:00,80.33,80.35,80.32,80.34,29200.0,58.4638,58.4783,58.4565,58.471,29200.0
2012-09-19 15:00:00,80.34,80.35,80.32,80.33,36100.0,58.471,58.4783,58.4565,58.4638,36100.0
2012-09-19 15:30:00,80.33,80.34,80.29,80.32,28200.0,58.4638,58.471,58.4346,58.4565,28200.0
2012-09-20 09:30:00,80.33,80.39,80.33,80.39,39500.0,58.4638,58.5074,58.4638,58.5074,39500.0
2012-09-20 10:00:00,80.36,80.37,80.34,80.37,92100.0,58.4856,58.4929,58.471,58.4929,92100.0
2012-09-20 10:30:00,80.37,80.38,80.36,80.37,106900.0,58.4929,58.5001,58.4856,58.4929,106900.0
2012-09-20 11:00:00,80.37,80.38,80.35,80.38,30200.0,58.4929,58.5001,58.4783,58.5001,30200.0
2012-09-20 11:30:00,80.36,80.38,80.35,80.36,34500.0,58.4856,58.5001,58.4783,58.4856,34500.0
2012-09-20 12:00:00,80.36,80.38,80.35,80.35,2700.0,58.4856,58.5001,58.4783,58.4783,2700.0
2012-09-20 12:30:00,80.35,80.38,80.35,80.38,11900.0,58.4783,58.5001,58.4783,58.5001,11900.0
2012-09-20 13:00:00,80.38,80.39,80.35,80.37,19400.0,58.5001,58.5074,58.4783,58.4929,19400.0
2012-09-20 13:30:00,80.35,80.37,80.32,80.32,29800.0,58.4783,58.4929,58.4565,58.4565,29800.0
2012-09-20 14:00:00,80.33,80.33,80.32,80.33,17800.0,58.4638,58.4638,58.4565,58.4638,17800.0
2012-09-20 14:30:00,80.33,80.34,80.31,80.32,40300.0,58.4638,58.471,58.4492,58.4565,40300.0
2012-09-20 15:00:00,80.32,80.33,80.3,80.31,21800.0,58.4565,58.4638,58.4419,58.4492,21800.0
2012-09-20 15:30:00,80.31,80.34,80.31,80.32,70800.0,58.4492,58.471,58.4492,58.4565,70800.0
2012-09-21 09:30:00,80.37,80.38,80.28,80.34,27100.0,58.4929,58.5001,58.4274,58.471,27100.0
2012-09-21 10:00:00,80.34,80.35,80.25,80.31,46300.0,58.471,58.4783,58.4055,58.4492,46300.0
2012-09-21 10:30:00,80.31,80.32,80.3,80.32,21100.0,58.4492,58.4565,58.4419,58.4565,21100.0
2012-09-21 11:00:00,80.32,80.33,80.3,80.31,6700.0,58.4565,58.4638,58.4419,58.4492,6700.0
2012-09-21 11:30:00,80.33,80.33,80.31,80.31,10500.0,58.4638,58.4638,58.4492,58.4492,10500.0
2012-09-21 12:00:00,80.33,80.33,80.31,80.32,22900.0,58.4638,58.4638,58.4492,58.4565,22900.0
2012-09-21 12:30:00,80.33,80.33,80.32,80.32,21600.0,58.4638,58.4638,58.4565,58.4565,21600.0
2012-09-21 13:00:00,80.33,80.35,80.32,80.35,40700.0,58.4638,58.4783,58.4565,58.4783,40700.0
2012-09-21 13:30:00,80.35,80.35,80.34,80.35,20700.0,58.4783,58.4783,58.471,58.4783,20700.0
2012-09-21 14:00:00,80.35,80.36,80.34,80.36,36900.0,58.4783,58.4856,58.471,58.4856,36900.0
2012-09-21 14:30:00,80.34,80.36,80.34,80.35,9800.0,58.471,58.4856,58.471,58.4783,9800.0
2012-09-21 15:00:00,80.35,80.35,80.34,80.35,6900.0,58.4783,58.4783,58.471,58.4783,6900.0
2012-09-21 15:30:00,80.35,80.35,80.34,80.34,31200.0,58.4783,58.4783,58.471,58.471,31200.0
2012-09-24 09:30:00,80.35,80.35,80.32,80.34,20900.0,58.4783,58.4783,58.4565,58.471,20900.0
2012-09-24 10:00:00,80.34,80.35,80.31,80.34,19800.0,58.471,58.4783,58.4492,58.471,19800.0
2012-09-24 10:30:00,80.34,80.35,80.33,80.35,14000.0,58.471,58.4783,58.4638,58.4783,14000.0
2012-09-24 11:00:00,80.34,80.35,80.34,80.35,13100.0,58.471,58.4783,58.471,58.4783,13100.0
2012-09-24 11:30:00,80.35,80.36,80.34,80.36,27300.0,58.4783,58.4856,58.471,58.4856,27300.0
2012-09-24 12:00:00,80.35,80.37,80.35,80.36,12100.0,58.4783,58.4929,58.4783,58.4856,12100.0
2012-09-24 12:30:00,80.36,80.36,80.35,80.36,5400.0,58.4856,58.4856,58.4783,58.4856,5400.0
2012-09-24 13:00:00,80.36,80.37,80.35,80.36,14200.0,58.4856,58.4929,58.4783,58.4856,14200.0
2012-09-24 13:30:00,80.36,80.36,80.35,80.36,7300.0,58.4856,58.4856,58.4783,58.4856,7300.0
2012-09-24 14:00:00,80.36,80.37,80.35,80.36,19000.0,58.4856,58.4929,58.4783,58.4856,19000.0
2012-09-24 14:30:00,80.36,80.36,80.35,80.36,29600.0,58.4856,58.4856,58.4783,58.4856,29600.0
2012-09-24 15:00:00,80.36,80.37,80.35,80.36,10700.0,58.4856,58.4929,58.4783,58.4856,10700.0
2012-09-24 15:30:00,80.37,80.4,80.35,80.4,34000.0,58.4929,58.5147,58.4783,58.5147,34000.0
2012-09-25 09:30:00,80.4,80.48,80.35,80.37,44800.0,58.5147,58.5729,58.4783,58.4929,44800.0
2012-09-25 10:00:00,80.38,80.38,80.36,80.37,30000.0,58.5001,58.5001,58.4856,58.4929,30000.0
2012-09-25 10:30:00,80.38,80.38,80.37,80.38,7200.0,58.5001,58.5001,58.4929,58.5001,7200.0
2012-09-25 11:00:00,80.38,80.38,80.37,80.37,17000.0,58.5001,58.5001,58.4929,58.4929,17000.0
2012-09-25 11:30:00,80.38,80.38,80.37,80.37,8600.0,58.5001,58.5001,58.4929,58.4929,8600.0
2012-09-25 12:00:00,80.38,80.38,80.36,80.38,28800.0,58.5001,58.5001,58.4856,58.5001,28800.0
2012-09-25 12:30:00,80.38,80.38,80.36,80.38,40400.0,58.5001,58.5001,58.4856,58.5001,40400.0
2012-09-25 13:00:00,80.37,80.38,80.36,80.37,12700.0,58.4929,58.5001,58.4856,58.4929,12700.0
2012-09-25 13:30:00,80.37,80.38,80.37,80.38,17400.0,58.4929,58.5001,58.4929,58.5001,17400.0
2012-09-25 14:00:00,80.38,80.38,80.37,80.38,40600.0,58.5001,58.5001,58.4929,58.5001,40600.0
2012-09-25 14:30:00,80.38,80.39,80.37,80.39,21100.0,58.5001,58.5074,58.4929,58.5074,21100.0
2012-09-25 15:00:00,80.39,80.39,80.37,80.39,36200.0,58.5074,58.5074,58.4929,58.5074,36200.0
2012-09-25 15:30:00,80.38,80.39,80.37,80.39,54300.0,58.5001,58.5074,58.4929,58.5074,54300.0
2012-09-26 09:30:00,80.35,80.39,80.35,80.37,34000.0,58.4783,58.5074,58.4783,58.4929,34000.0
2012-09-26 10:00:00,80.36,80.38,80.36,80.37,7600.0,58.4856,58.5001,58.4856,58.4929,7600.0
2012-09-26 10:30:00,80.37,80.38,80.34,80.34,21400.0,58.4929,58.5001,58.471,58.471,21400.0
2012-09-26 11:00:00,80.34,80.36,80.34,80.36,14900.0,58.471,58.4856,58.471,58.4856,14900.0
2012-09-26 11:30:00,80.36,80.36,80.34,80.35,24300.0,58.4856,58.4856,58.471,58.4783,24300.0
2012-09-26 12:00:00,80.35,80.35,80.31,80.31,40800.0,58.4783,58.4783,58.4492,58.4492,40800.0
2012-09-26 12:30:00,80.35,80.35,80.31,80.32,6400.0,58.4783,58.4783,58.4492,58.4565,6400.0
2012-09-26 13:00:00,80.32,80.38,80.32,80.34,10400.0,58.4565,58.5001,58.4565,58.471,10400.0
2012-09-26 13:30:00,80.33,80.39,80.33,80.39,7300.0,58.4638,58.5074,58.4638,58.5074,7300.0
2012-09-26 14:00:00,80.34,80.41,80.34,80.41,32900.0,58.471,58.522,58.471,58.522,32900.0
2012-09-26 14:30:00,80.41,80.43,80.39,80.43,45300.0,58.522,58.5365,58.5074,58.5365,45300.0
2012-09-26 15:00:00,80.43,80.43,80.4,80.43,65800.0,58.5365,58.5365,58.5147,58.5365,65800.0
2012-09-26 15:30:00,80.43,80.43,80.36,80.37,55700.0,58.5365,58.5365,58.4856,58.4929,55700.0
2012-09-27 09:30:00,80.42,80.48,80.37,80.37,25200.0,58.5293,58.5729,58.4929,58.4929,25200.0
2012-09-27 10:00:00,80.38,80.4,80.37,80.39,51000.0,58.5001,58.5147,58.4929,58.5074,51000.0
2012-09-27 10:30:00,80.4,80.44,80.39,80.44,81600.0,58.5147,58.5438,58.5074,58.5438,81600.0
2012-09-27 11:00:00,80.44,80.44,80.43,80.44,11700.0,58.5438,58.5438,58.5365,58.5438,11700.0
2012-09-27 11:30:00,80.44,80.45,80.43,80.45,23900.0,58.5438,58.5511,58.5365,58.5511,23900.0
2012-09-27 12:00:00,80.45,80.45,80.44,80.45,17400.0,58.5511,58.5511,58.5438,58.5511,17400.0
2012-09-27 12:30:00,80.44,80.45,80.43,80.43,29500.0,58.5438,58.5511,58.5365,58.5365,29500.0
2012-09-27 13:00:00,80.44,80.44,80.43,80.44,25800.0,58.5438,58.5438,58.5365,58.5438,25800.0
2012-09-27 13:30:00,80.44,80.45,80.43,80.45,50900.0,58.5438,58.5511,58.5365,58.5511,50900.0
2012-09-27 14:00:00,80.44,80.46,80.44,80.46,37300.0,58.5438,58.5584,58.5438,58.5584,37300.0
2012-09-27 14:30:00,80.46,80.46,80.44,80.45,26700.0,58.5584,58.5584,58.5438,58.5511,26700.0
2012-09-27 15:00:00,80.45,80.47,80.44,80.45,36300.0,58.5511,58.5656,58.5438,58.5511,36300.0
2012-09-27 15:30:00,80.46,80.47,80.39,80.44,246200.0,58.5584,58.5656,58.5074,58.5438,246200.0
2012-09-28 09:30:00,80.35,80.35,80.27,80.28,38900.0,58.5795,58.5795,58.5212,58.5285,38900.0
2012-09-28 10:00:00,80.29,80.34,80.27,80.3,1663500.0,58.5358,58.5722,58.5212,58.543,1663500.0
2012-09-28 10:30:00,80.3,80.32,80.29,80.3,159400.0,58.543,58.5576,58.5358,58.543,159400.0
2012-09-28 11:00:00,80.3,80.3,80.3,80.3,11500.0,58.543,58.543,58.543,58.543,11500.0
2012-09-28 11:30:00,80.3,80.32,80.3,80.3,198200.0,58.543,58.5576,58.543,58.543,198200.0
2012-09-28 12:00:00,80.3,80.3,80.28,80.29,132600.0,58.543,58.543,58.5285,58.5358,132600.0
2012-09-28 12:30:00,80.3,80.3,80.28,80.3,24800.0,58.543,58.543,58.5285,58.543,24800.0
2012-09-28 13:00:00,80.3,80.3,80.28,80.3,137500.0,58.543,58.543,58.5285,58.543,137500.0
2012-09-28 13:30:00,80.3,80.31,80.29,80.31,48200.0,58.543,58.5503,58.5358,58.5503,48200.0
2012-09-28 14:00:00,80.3,80.31,80.3,80.31,29700.0,58.543,58.5503,58.543,58.5503,29700.0
2012-09-28 14:30:00,80.31,80.31,80.29,80.31,71700.0,58.5503,58.5503,58.5358,58.5503,71700.0
2012-09-28 15:00:00,80.31,80.33,80.3,80.33,48600.0,58.5503,58.5649,58.543,58.5649,48600.0
2012-09-28 15:30:00,80.33,80.33,80.31,80.31,43900.0,58.5649,58.5649,58.5503,58.5503,43900.0
2012-10-01 09:30:00,80.46,80.46,80.37,80.38,78600.0,58.6597,58.6597,58.5941,58.6014,78600.0
2012-10-01 10:00:00,80.4,80.4,80.37,80.39,60400.0,58.616,58.616,58.5941,58.6087,60400.0
2012-10-01 10:30:00,80.39,80.41,80.39,80.41,108200.0,58.6087,58.6232,58.6087,58.6232,108200.0
2012-10-01 11:00:00,80.42,80.42,80.41,80.41,113600.0,58.6305,58.6305,58.6232,58.6232,113600.0
2012-10-01 11:30:00,80.42,80.42,80.4,80.42,88700.0,58.6305,58.6305,58.616,58.6305,88700.0
2012-10-01 12:00:00,80.42,80.42,80.38,80.41,106600.0,58.6305,58.6305,58.6014,58.6232,106600.0
2012-10-01 12:30:00,80.41,80.42,80.4,80.42,67700.0,58.6232,58.6305,58.616,58.6305,67700.0
2012-10-01 13:00:00,80.42,80.43,80.39,80.39,82700.0,58.6305,58.6378,58.6087,58.6087,82700.0
2012-10-01 13:30:00,80.4,80.41,80.39,80.41,65600.0,58.616,58.6232,58.6087,58.6232,65600.0
2012-10-01 14:00:00,80.41,80.41,80.39,80.41,100800.0,58.6232,58.6232,58.6087,58.6232,100800.0
2012-10-01 14:30:00,80.41,80.42,80.39,80.41,138500.0,58.6232,58.6305,58.6087,58.6232,138500.0
2012-10-01 15:00:00,80.41,80.42,80.4,80.42,109500.0,58.6232,58.6305,58.616,58.6305,109500.0
2012-10-01 15:30:00,80.42,80.44,80.41,80.41,326800.0,58.6305,58.6451,58.6232,58.6232,326800.0
2012-10-02 09:30:00,80.4,80.44,80.38,80.41,19200.0,58.616,58.6451,58.6014,58.6232,19200.0
2012-10-02 10:00:00,80.42,80.44,80.4,80.44,77600.0,58.6305,58.6451,58.616,58.6451,77600.0
2012-10-02 10:30:00,80.43,80.43,80.42,80.43,13100.0,58.6378,58.6378,58.6305,58.6378,13100.0
2012-10-02 11:00:00,80.43,80.43,80.42,80.43,9000.0,58.6378,58.6378,58.6305,58.6378,9000.0
2012-10-02 11:30:00,80.42,80.44,80.42,80.43,18700.0,58.6305,58.6451,58.6305,58.6378,18700.0
2012-10-02 12:00:00,80.44,80.44,80.43,80.44,22500.0,58.6451,58.6451,58.6378,58.6451,22500.0
2012-10-02 12:30:00,80.44,80.45,80.43,80.45,18900.0,58.6451,58.6524,58.6378,58.6524,18900.0
2012-10-02 13:00:00,80.44,80.45,80.43,80.44,31700.0,58.6451,58.6524,58.6378,58.6451,31700.0
2012-10-02 13:30:00,80.44,80.45,80.44,80.45,47900.0,58.6451,58.6524,58.6451,58.6524,47900.0
2012-10-02 14:00:00,80.45,80.46,80.44,80.45,36600.0,58.6524,58.6597,58.6451,58.6524,36600.0
2012-10-02 14:30:00,80.46,80.46,80.45,80.46,13100.0,58.6597,58.6597,58.6524,58.6597,13100.0
2012-10-02 15:00:00,80.45,80.48,80.45,80.47,220800.0,58.6524,58.6743,58.6524,58.667,220800.0
2012-10-02 15:30:00,80.47,80.49,80.46,80.47,142300.0,58.667,58.6816,58.6597,58.667,142300.0
2012-10-03 09:30:00,80.5,80.5,80.44,80.44,27500.0,58.6889,58.6889,58.6451,58.6451,27500.0
2012-10-03 10:00:00,80.48,80.48,80.44,80.48,27600.0,58.6743,58.6743,58.6451,58.6743,27600.0
2012-10-03 10:30:00,80.48,80.49,80.46,80.47,10700.0,58.6743,58.6816,58.6597,58.667,10700.0
2012-10-03 11:00:00,80.49,80.5,80.48,80.49,39800.0,58.6816,58.6889,58.6743,58.6816,39800.0
2012-10-03 11:30:00,80.49,80.49,80.48,80.49,9600.0,58.6816,58.6816,58.6743,58.6816,9600.0
2012-10-03 12:00:00,80.48,80.51,80.48,80.49,44500.0,58.6743,58.6962,58.6743,58.6816,44500.0
2012-10-03 12:30:00,80.5,80.51,80.49,80.51,10900.0,58.6889,58.6962,58.6816,58.6962,10900.0
2012-10-03 13:00:00,80.5,80.51,80.49,80.5,7400.0,58.6889,58.6962,58.6816,58.6889,7400.0
2012-10-03 13:30:00,80.5,80.51,80.49,80.51,39800.0,58.6889,58.6962,58.6816,58.6962,39800.0
2012-10-03 14:00:00,80.51,80.53,80.5,80.52,97700.0,58.6962,58.7107,58.6889,58.7034,97700.0
2012-10-03 14:30:00,80.52,80.53,80.51,80.51,26600.0,58.7034,58.7107,58.6962,58.6962,26600.0
2012-10-03 15:00:00,80.53,80.53,80.51,80.52,14300.0,58.7107,58.7107,58.6962,58.7034,14300.0
2012-10-03 15:30:00,80.52,80.54,80.51,80.52,42100.0,58.7034,58.718,58.6962,58.7034,42100.0
2012-10-04 09:30:00,80.53,80.54,80.47,80.51,32700.0,58.7107,58.718,58.667,58.6962,32700.0
2012-10-04 10:00:00,80.51,80.52,80.5,80.52,32800.0,58.6962,58.7034,58.6889,58.7034,32800.0
2012-10-04 10:30:00,80.52,80.52,80.5,80.51,8900.0,58.7034,58.7034,58.6889,58.6962,8900.0
2012-10-04 11:00:00,80.51,80.52,80.5,80.51,22900.0,58.6962,58.7034,58.6889,58.6962,22900.0
2012-10-04 11:30:00,80.52,80.52,80.51,80.52,20800.0,58.7034,58.7034,58.6962,58.7034,20800.0
2012-10-04 12:00:00,80.52,80.53,80.51,80.51,6600.0,58.7034,58.7107,58.6962,58.6962,6600.0
2012-10-04 12:30:00,80.51,80.53,80.51,80.53,12400.0,58.6962,58.7107,58.6962,58.7107,12400.0
2012-10-04 13:00:00,80.52,80.53,80.51,80.53,37800.0,58.7034,58.7107,58.6962,58.7107,37800.0
2012-10-04 13:30:00,80.53,80.53,80.51,80.53,13800.0,58.7107,58.7107,58.6962,58.7107,13800.0
2012-10-04 14:00:00,80.53,80.53,80.5,80.5,23700.0,58.7107,58.7107,58.6889,58.6889,23700.0
2012-10-04 14:30:00,80.5,80.52,80.5,80.52,19100.0,58.6889,58.7034,58.6889,58.7034,19100.0
2012-10-04 15:00:00,80.52,80.52,80.51,80.52,26700.0,58.7034,58.7034,58.6962,58.7034,26700.0
2012-10-04 15:30:00,80.51,80.52,80.5,80.52,45500.0,58.6962,58.7034,58.6889,58.7034,45500.0
2012-10-05 09:30:00,80.52,80.53,80.51,80.53,55000.0,58.7034,58.7107,58.6962,58.7107,55000.0
2012-10-05 10:00:00,80.53,80.53,80.52,80.52,24900.0,58.7107,58.7107,58.7034,58.7034,24900.0
2012-10-05 10:30:00,80.53,80.53,80.52,80.52,28200.0,58.7107,58.7107,58.7034,58.7034,28200.0
2012-10-05 11:00:00,80.53,80.53,80.52,80.52,19700.0,58.7107,58.7107,58.7034,58.7034,19700.0
2012-10-05 11:30:00,80.53,80.53,80.52,80.52,22300.0,58.7107,58.7107,58.7034,58.7034,22300.0
2012-10-05 12:00:00,80.53,80.53,80.5,80.51,112100.0,58.7107,58.7107,58.6889,58.6962,112100.0
2012-10-05 12:30:00,80.5,80.51,80.5,80.5,52400.0,58.6889,58.6962,58.6889,58.6889,52400.0
2012-10-05 13:00:00,80.51,80.53,80.51,80.53,67500.0,58.6962,58.7107,58.6962,58.7107,67500.0
2012-10-05 13:30:00,80.52,80.53,80.52,80.53,27700.0,58.7034,58.7107,58.7034,58.7107,27700.0
2012-10-05 14:00:00,80.53,80.53,80.52,80.53,64500.0,58.7107,58.7107,58.7034,58.7107,64500.0
2012-10-05 14:30:00,80.53,80.53,80.52,80.53,13700.0,58.7107,58.7107,58.7034,58.7107,13700.0
2012-10-05 15:00:00,80.53,80.53,80.52,80.53,17300.0,58.7107,58.7107,58.7034,58.7107,17300.0
2012-10-05 15:30:00,80.53,80.54,80.52,80.53,57600.0,58.7107,58.718,58.7034,58.7107,57600.0
2012-10-08 09:30:00,80.5,80.54,80.5,80.54,62500.0,58.6889,58.718,58.6889,58.718,62500.0
2012-10-08 10:00:00,80.54,80.54,80.51,80.53,41600.0,58.718,58.718,58.6962,58.7107,41600.0
2012-10-08 10:30:00,80.53,80.54,80.52,80.54,10000.0,58.7107,58.718,58.7034,58.718,10000.0
2012-10-08 11:00:00,80.53,80.55,80.53,80.55,30100.0,58.7107,58.7253,58.7107,58.7253,30100.0
2012-10-08 11:30:00,80.55,80.56,80.54,80.56,4500.0,58.7253,58.7326,58.718,58.7326,4500.0
2012-10-08 12:00:00,80.55,80.56,80.54,80.56,6900.0,58.7253,58.7326,58.718,58.7326,6900.0
2012-10-08 12:30:00,80.55,80.56,80.54,80.55,10600.0,58.7253,58.7326,58.718,58.7253,10600.0
2012-10-08 13:00:00,80.56,80.56,80.55,80.55,4100.0,58.7326,58.7326,58.7253,58.7253,4100.0
2012-10-08 13:30:00,80.55,80.56,80.54,80.56,11600.0,58.7253,58.7326,58.718,58.7326,11600.0
2012-10-08 14:00:00,80.56,80.57,80.55,80.57,8100.0,58.7326,58.7399,58.7253,58.7399,8100.0
2012-10-08 14:30:00,80.56,80.57,80.55,80.55,18600.0,58.7326,58.7399,58.7253,58.7253,18600.0
2012-10-08 15:00:00,80.57,80.57,80.56,80.57,19500.0,58.7399,58.7399,58.7326,58.7399,19500.0
2012-10-08 15:30:00,80.57,80.57,80.56,80.57,26700.0,58.7399,58.7399,58.7326,58.7399,26700.0
2012-10-09 09:30:00,80.55,80.55,80.53,80.54,37500.0,58.7253,58.7253,58.7107,58.718,37500.0
2012-10-09 10:00:00,80.54,80.54,80.53,80.53,9600.0,58.718,58.718,58.7107,58.7107,9600.0
2012-10-09 10:30:00,80.53,80.55,80.52,80.52,21900.0,58.7107,58.7253,58.7034,58.7034,21900.0
2012-10-09 11:00:00,80.55,80.55,80.51,80.53,49600.0,58.7253,58.7253,58.6962,58.7107,49600.0
2012-10-09 11:30:00,80.54,80.55,80.53,80.55,12500.0,58.718,58.7253,58.7107,58.7253,12500.0
2012-10-09 12:00:00,80.54,80.55,80.54,80.55,37500.0,58.718,58.7253,58.718,58.7253,37500.0
2012-10-09 12:30:00,80.55,80.55,80.54,80.55,42800.0,58.7253,58.7253,58.718,58.7253,42800.0
2012-10-09 13:00:00,80.55,80.55,80.54,80.54,84300.0,58.7253,58.7253,58.718,58.718,84300.0
2012-10-09 13:30:00,80.55,80.55,80.53,80.55,34200.0,58.7253,58.7253,58.7107,58.7253,34200.0
2012-10-09 14:00:00,80.55,80.55,80.53,80.55,25200.0,58.7253,58.7253,58.7107,58.7253,25200.0
2012-10-09 14:30:00,80.55,80.55,80.53,80.55,32600.0,58.7253,58.7253,58.7107,58.7253,32600.0
2012-10-09 15:00:00,80.55,80.55,80.53,80.55,42600.0,58.7253,58.7253,58.7107,58.7253,42600.0
2012-10-09 15:30:00,80.55,80.56,80.54,80.55,84500.0,58.7253,58.7326,58.718,58.7253,84500.0
2012-10-10 09:30:00,80.55,80.55,80.52,80.53,23500.0,58.7253,58.7253,58.7034,58.7107,23500.0
2012-10-10 10:00:00,80.53,80.53,80.52,80.53,16700.0,58.7107,58.7107,58.7034,58.7107,16700.0
2012-10-10 10:30:00,80.53,80.53,80.52,80.52,2300.0,58.7107,58.7107,58.7034,58.7034,2300.0
2012-10-10 11:00:00,80.53,80.53,80.52,80.53,5400.0,58.7107,58.7107,58.7034,58.7107,5400.0
2012-10-10 11:30:00,80.53,80.53,80.52,80.53,15200.0,58.7107,58.7107,58.7034,58.7107,15200.0
2012-10-10 12:00:00,80.53,80.53,80.52,80.53,14700.0,58.7107,58.7107,58.7034,58.7107,14700.0
2012-10-10 12:30:00,80.53,80.53,80.52,80.53,12600.0,58.7107,58.7107,58.7034,58.7107,12600.0
2012-10-10 13:00:00,80.54,80.54,80.53,80.54,16600.0,58.718,58.718,58.7107,58.718,16600.0
2012-10-10 13:30:00,80.54,80.54,80.52,80.54,15500.0,58.718,58.718,58.7034,58.718,15500.0
2012-10-10 14:00:00,80.54,80.55,80.52,80.54,19500.0,58.718,58.7253,58.7034,58.718,19500.0
2012-10-10 14:30:00,80.55,80.55,80.54,80.54,23800.0,58.7253,58.7253,58.718,58.718,23800.0
2012-10-10 15:00:00,80.55,80.55,80.54,80.55,23100.0,58.7253,58.7253,58.718,58.7253,23100.0
2012-10-10 15:30:00,80.54,80.58,80.54,80.57,272800.0,58.718,58.7472,58.718,58.7399,272800.0
2012-10-11 09:30:00,80.58,80.59,80.53,80.56,18900.0,58.7472,58.7545,58.7107,58.7326,18900.0
2012-10-11 10:00:00,80.58,80.58,80.55,80.56,3000.0,58.7472,58.7472,58.7253,58.7326,3000.0
2012-10-11 10:30:00,80.57,80.58,80.56,80.57,6800.0,58.7399,58.7472,58.7326,58.7399,6800.0
2012-10-11 11:00:00,80.57,80.6,80.56,80.6,49100.0,58.7399,58.7618,58.7326,58.7618,49100.0
2012-10-11 11:30:00,80.6,80.6,80.59,80.6,12800.0,58.7618,58.7618,58.7545,58.7618,12800.0
2012-10-11 12:00:00,80.59,80.6,80.59,80.6,11300.0,58.7545,58.7618,58.7545,58.7618,11300.0
2012-10-11 12:30:00,80.6,80.6,80.59,80.6,8000.0,58.7618,58.7618,58.7545,58.7618,8000.0
2012-10-11 13:00:00,80.6,80.62,80.59,80.61,15300.0,58.7618,58.7763,58.7545,58.7691,15300.0
2012-10-11 13:30:00,80.61,80.62,80.61,80.61,31500.0,58.7691,58.7763,58.7691,58.7691,31500.0
2012-10-11 14:00:00,80.61,80.62,80.61,80.62,24500.0,58.7691,58.7763,58.7691,58.7763,24500.0
2012-10-11 14:30:00,80.61,80.63,80.61,80.62,18000.0,58.7691,58.7836,58.7691,58.7763,18000.0
2012-10-11 15:00:00,80.63,80.63,80.61,80.63,12100.0,58.7836,58.7836,58.7691,58.7836,12100.0
2012-10-11 15:30:00,80.63,80.63,80.62,80.63,30000.0,58.7836,58.7836,58.7763,58.7836,30000.0
2012-10-12 09:30:00,80.65,80.66,80.63,80.65,28800.0,58.7982,58.8055,58.7836,58.7982,28800.0
2012-10-12 10:00:00,80.67,80.67,80.63,80.66,7700.0,58.8128,58.8128,58.7836,58.8055,7700.0
2012-10-12 10:30:00,80.63,80.67,80.63,80.66,35200.0,58.7836,58.8128,58.7836,58.8055,35200.0
2012-10-12 11:00:00,80.66,80.66,80.65,80.66,14700.0,58.8055,58.8055,58.7982,58.8055,14700.0
2012-10-12 11:30:00,80.66,80.67,80.65,80.66,14200.0,58.8055,58.8128,58.7982,58.8055,14200.0
2012-10-12 12:00:00,80.67,80.67,80.66,80.67,21500.0,58.8128,58.8128,58.8055,58.8128,21500.0
2012-10-12 12:30:00,80.67,80.67,80.66,80.67,13000.0,58.8128,58.8128,58.8055,58.8128,13000.0
2012-10-12 13:00:00,80.67,80.67,80.66,80.67,9500.0,58.8128,58.8128,58.8055,58.8128,9500.0
2012-10-12 13:30:00,80.67,80.67,80.66,80.67,11700.0,58.8128,58.8128,58.8055,58.8128,11700.0
2012-10-12 14:00:00,80.67,80.67,80.66,80.66,27700.0,58.8128,58.8128,58.8055,58.8055,27700.0
2012-10-12 14:30:00,80.65,80.66,80.64,80.64,30900.0,58.7982,58.8055,58.7909,58.7909,30900.0
2012-10-12 15:00:00,80.64,80.64,80.63,80.63,8800.0,58.7909,58.7909,58.7836,58.7836,8800.0
2012-10-12 15:30:00,80.64,80.65,80.63,80.64,16400.0,58.7909,58.7982,58.7836,58.7909,16400.0
2012-10-15 09:30:00,80.68,80.7,80.65,80.65,37500.0,58.8201,58.8347,58.7982,58.7982,37500.0
2012-10-15 10:00:00,80.69,80.69,80.65,80.67,8100.0,58.8274,58.8274,58.7982,58.8128,8100.0
2012-10-15 10:30:00,80.68,80.68,80.66,80.67,7700.0,58.8201,58.8201,58.8055,58.8128,7700.0
2012-10-15 11:00:00,80.68,80.69,80.67,80.69,8200.0,58.8201,58.8274,58.8128,58.8274,8200.0
2012-10-15 11:30:00,80.69,80.69,80.67,80.68,18900.0,58.8274,58.8274,58.8128,58.8201,18900.0
2012-10-15 12:00:00,80.68,80.7,80.67,80.7,10900.0,58.8201,58.8347,58.8128,58.8347,10900.0
2012-10-15 12:30:00,80.7,80.7,80.69,80.7,20500.0,58.8347,58.8347,58.8274,58.8347,20500.0
2012-10-15 13:00:00,80.7,80.7,80.69,80.69,29500.0,58.8347,58.8347,58.8274,58.8274,29500.0
2012-10-15 13:30:00,80.7,80.7,80.69,80.7,24600.0,58.8347,58.8347,58.8274,58.8347,24600.0
2012-10-15 14:00:00,80.69,80.71,80.69,80.71,40700.0,58.8274,58.842,58.8274,58.842,40700.0
2012-10-15 14:30:00,80.71,80.71,80.7,80.71,43300.0,58.842,58.842,58.8347,58.842,43300.0
2012-10-15 15:00:00,80.71,80.72,80.7,80.72,51100.0,58.842,58.8493,58.8347,58.8493,51100.0
2012-10-15 15:30:00,80.72,80.74,80.71,80.74,56200.0,58.8493,58.8638,58.842,58.8638,56200.0
2012-10-16 09:30:00,80.65,80.66,80.65,80.65,36900.0,58.7982,58.8055,58.7982,58.7982,36900.0
2012-10-16 10:00:00,80.66,80.66,80.65,80.66,24500.0,58.8055,58.8055,58.7982,58.8055,24500.0
2012-10-16 10:30:00,80.66,80.68,80.65,80.67,36900.0,58.8055,58.8201,58.7982,58.8128,36900.0
2012-10-16 11:00:00,80.68,80.68,80.67,80.68,16200.0,58.8201,58.8201,58.8128,58.8201,16200.0
2012-10-16 11:30:00,80.68,80.68,80.67,80.68,2200.0,58.8201,58.8201,58.8128,58.8201,2200.0
2012-10-16 12:00:00,80.68,80.68,80.67,80.68,9400.0,58.8201,58.8201,58.8128,58.8201,9400.0
2012-10-16 12:30:00,80.68,80.68,80.67,80.68,10700.0,58.8201,58.8201,58.8128,58.8201,10700.0
2012-10-16 13:00:00,80.68,80.68,80.67,80.67,6000.0,58.8201,58.8201,58.8128,58.8128,6000.0
2012-10-16 13:30:00,80.68,80.7,80.67,80.69,170400.0,58.8201,58.8347,58.8128,58.8274,170400.0
2012-10-16 14:00:00,80.69,80.69,80.68,80.68,11800.0,58.8274,58.8274,58.8201,58.8201,11800.0
2012-10-16 14:30:00,80.69,80.7,80.68,80.7,39700.0,58.8274,58.8347,58.8201,58.8347,39700.0
2012-10-16 15:00:00,80.7,80.7,80.69,80.7,13800.0,58.8347,58.8347,58.8274,58.8347,13800.0
2012-10-16 15:30:00,80.69,80.7,80.69,80.7,15400.0,58.8274,58.8347,58.8274,58.8347,15400.0
2012-10-17 09:30:00,80.68,80.69,80.67,80.69,18000.0,58.8201,58.8274,58.8128,58.8274,18000.0
2012-10-17 10:00:00,80.7,80.72,80.68,80.72,11500.0,58.8347,58.8493,58.8201,58.8493,11500.0
2012-10-17 10:30:00,80.7,80.72,80.69,80.71,6000.0,58.8347,58.8493,58.8274,58.842,6000.0
2012-10-17 11:00:00,80.71,80.71,80.7,80.71,21800.0,58.842,58.842,58.8347,58.842,21800.0
2012-10-17 11:30:00,80.71,80.71,80.7,80.71,17600.0,58.842,58.842,58.8347,58.842,17600.0
2012-10-17 12:00:00,80.71,80.73,80.7,80.72,19600.0,58.842,58.8565,58.8347,58.8493,19600.0
2012-10-17 12:30:00,80.72,80.74,80.7,80.74,10300.0,58.8493,58.8638,58.8347,58.8638,10300.0
2012-10-17 13:00:00,80.74,80.75,80.71,80.72,21000.0,58.8638,58.8711,58.842,58.8493,21000.0
2012-10-17 13:30:00,80.72,80.75,80.72,80.73,41800.0,58.8493,58.8711,58.8493,58.8565,41800.0
2012-10-17 14:00:00,80.75,80.75,80.71,80.72,42900.0,58.8711,58.8711,58.842,58.8493,42900.0
2012-10-17 14:30:00,80.71,80.72,80.68,80.68,123200.0,58.842,58.8493,58.8201,58.8201,123200.0
2012-10-17 15:00:00,80.69,80.75,80.68,80.72,83600.0,58.8274,58.8711,58.8201,58.8493,83600.0
2012-10-17 15:30:00,80.72,80.74,80.67,80.71,58200.0,58.8493,58.8638,58.8128,58.842,58200.0
2012-10-18 09:30:00,80.68,80.7,80.67,80.68,26500.0,58.8201,58.8347,58.8128,58.8201,26500.0
2012-10-18 10:00:00,80.69,80.69,80.67,80.69,9100.0,58.8274,58.8274,58.8128,58.8274,9100.0
2012-10-18 10:30:00,80.68,80.7,80.68,80.7,12500.0,58.8201,58.8347,58.8201,58.8347,12500.0
2012-10-18 11:00:00,80.7,80.7,80.67,80.69,11200.0,58.8347,58.8347,58.8128,58.8274,11200.0
2012-10-18 11:30:00,80.69,80.69,80.67,80.69,10000.0,58.8274,58.8274,58.8128,58.8274,10000.0
2012-10-18 12:00:00,80.69,80.69,80.68,80.69,11000.0,58.8274,58.8274,58.8201,58.8274,11000.0
2012-10-18 12:30:00,80.69,80.69,80.68,80.69,22200.0,58.8274,58.8274,58.8201,58.8274,22200.0
2012-10-18 13:00:00,80.69,80.7,80.68,80.7,13200.0,58.8274,58.8347,58.8201,58.8347,13200.0
2012-10-18 13:30:00,80.7,80.7,80.68,80.69,7000.0,58.8347,58.8347,58.8201,58.8274,7000.0
2012-10-18 14:00:00,80.68,80.69,80.68,80.68,33300.0,58.8201,58.8274,58.8201,58.8201,33300.0
2012-10-18 14:30:00,80.69,80.69,80.64,80.66,33800.0,58.8274,58.8274,58.7909,58.8055,33800.0
2012-10-18 15:00:00,80.64,80.68,80.64,80.68,13700.0,58.7909,58.8201,58.7909,58.8201,13700.0
2012-10-18 15:30:00,80.68,80.68,80.66,80.68,18500.0,58.8201,58.8201,58.8055,58.8201,18500.0
2012-10-19 09:30:00,80.64,80.64,80.6,80.61,27500.0,58.7909,58.7909,58.7618,58.7691,27500.0
2012-10-19 10:00:00,80.62,80.63,80.61,80.63,16700.0,58.7763,58.7836,58.7691,58.7836,16700.0
2012-10-19 10:30:00,80.63,80.63,80.62,80.62,5400.0,58.7836,58.7836,58.7763,58.7763,5400.0
2012-10-19 11:00:00,80.63,80.63,80.62,80.63,15200.0,58.7836,58.7836,58.7763,58.7836,15200.0
2012-10-19 11:30:00,80.63,80.63,80.62,80.63,8700.0,58.7836,58.7836,58.7763,58.7836,8700.0
2012-10-19 12:00:00,80.63,80.63,80.62,80.62,29600.0,58.7836,58.7836,58.7763,58.7763,29600.0
2012-10-19 12:30:00,80.62,80.62,80.61,80.61,4800.0,58.7763,58.7763,58.7691,58.7691,4800.0
2012-10-19 13:00:00,80.62,80.62,80.6,80.61,19000.0,58.7763,58.7763,58.7618,58.7691,19000.0
2012-10-19 13:30:00,80.61,80.61,80.6,80.61,13300.0,58.7691,58.7691,58.7618,58.7691,13300.0
2012-10-19 14:00:00,80.61,80.61,80.58,80.6,37200.0,58.7691,58.7691,58.7472,58.7618,37200.0
2012-10-19 14:30:00,80.6,80.62,80.59,80.62,23400.0,58.7618,58.7763,58.7545,58.7763,23400.0
2012-10-19 15:00:00,80.6,80.62,80.6,80.6,21600.0,58.7618,58.7763,58.7618,58.7618,21600.0
2012-10-19 15:30:00,80.61,80.62,80.58,80.59,24700.0,58.7691,58.7763,58.7472,58.7545,24700.0
2012-10-22 09:30:00,80.64,80.64,80.58,80.62,78800.0,58.7909,58.7909,58.7472,58.7763,78800.0
2012-10-22 10:00:00,80.62,80.62,80.58,80.6,18200.0,58.7763,58.7763,58.7472,58.7618,18200.0
2012-10-22 10:30:00,80.6,80.6,80.58,80.6,4900.0,58.7618,58.7618,58.7472,58.7618,4900.0
2012-10-22 11:00:00,80.6,80.6,80.59,80.6,8100.0,58.7618,58.7618,58.7545,58.7618,8100.0
2012-10-22 11:30:00,80.6,80.6,80.59,80.59,9800.0,58.7618,58.7618,58.7545,58.7545,9800.0
2012-10-22 12:00:00,80.6,80.61,80.59,80.6,33600.0,58.7618,58.7691,58.7545,58.7618,33600.0
2012-10-22 12:30:00,80.61,80.61,80.59,80.59,7900.0,58.7691,58.7691,58.7545,58.7545,7900.0
2012-10-22 13:00:00,80.61,80.61,80.57,80.59,10200.0,58.7691,58.7691,58.7399,58.7545,10200.0
2012-10-22 13:30:00,80.59,80.61,80.58,80.61,27600.0,58.7545,58.7691,58.7472,58.7691,27600.0
2012-10-22 14:00:00,80.6,80.61,80.6,80.61,23000.0,58.7618,58.7691,58.7618,58.7691,23000.0
2012-10-22 14:30:00,80.61,80.62,80.6,80.61,72200.0,58.7691,58.7763,58.7618,58.7691,72200.0
2012-10-22 15:00:00,80.61,80.62,80.58,80.58,20900.0,58.7691,58.7763,58.7472,58.7472,20900.0
2012-10-22 15:30:00,80.6,80.61,80.58,80.6,20900.0,58.7618,58.7691,58.7472,58.7618,20900.0
2012-10-23 09:30:00,80.6,80.6,80.57,80.58,28500.0,58.7618,58.7618,58.7399,58.7472,28500.0
2012-10-23 10:00:00,80.58,80.58,80.55,80.58,75400.0,58.7472,58.7472,58.7253,58.7472,75400.0
2012-10-23 10:30:00,80.57,80.59,80.57,80.59,34000.0,58.7399,58.7545,58.7399,58.7545,34000.0
2012-10-23 11:00:00,80.59,80.59,80.58,80.58,14000.0,58.7545,58.7545,58.7472,58.7472,14000.0
2012-10-23 11:30:00,80.58,80.59,80.58,80.59,5100.0,58.7472,58.7545,58.7472,58.7545,5100.0
2012-10-23 12:00:00,80.59,80.59,80.58,80.58,8900.0,58.7545,58.7545,58.7472,58.7472,8900.0
2012-10-23 12:30:00,80.59,80.59,80.58,80.59,29600.0,58.7545,58.7545,58.7472,58.7545,29600.0
2012-10-23 13:00:00,80.59,80.59,80.58,80.58,14000.0,58.7545,58.7545,58.7472,58.7472,14000.0
2012-10-23 13:30:00,80.59,80.59,80.58,80.59,8300.0,58.7545,58.7545,58.7472,58.7545,8300.0
2012-10-23 14:00:00,80.59,80.61,80.58,80.61,58100.0,58.7545,58.7691,58.7472,58.7691,58100.0
2012-10-23 14:30:00,80.6,80.62,80.6,80.61,53800.0,58.7618,58.7763,58.7618,58.7691,53800.0
2012-10-23 15:00:00,80.62,80.62,80.6,80.6,13900.0,58.7763,58.7763,58.7618,58.7618,13900.0
2012-10-23 15:30:00,80.6,80.63,80.6,80.63,20700.0,58.7618,58.7836,58.7618,58.7836,20700.0
2012-10-24 09:30:00,80.67,80.67,80.59,80.59,41600.0,58.8128,58.8128,58.7545,58.7545,41600.0
2012-10-24 10:00:00,80.6,80.6,80.59,80.6,6300.0,58.7618,58.7618,58.7545,58.7618,6300.0
2012-10-24 10:30:00,80.6,80.63,80.59,80.63,57900.0,58.7618,58.7836,58.7545,58.7836,57900.0
2012-10-24 11:00:00,80.62,80.62,80.6,80.62,35700.0,58.7763,58.7763,58.7618,58.7763,35700.0
2012-10-24 11:30:00,80.61,80.63,80.61,80.63,6500.0,58.7691,58.7836,58.7691,58.7836,6500.0
2012-10-24 12:00:00,80.63,80.63,80.61,80.63,6700.0,58.7836,58.7836,58.7691,58.7836,6700.0
2012-10-24 12:30:00,80.63,80.64,80.62,80.63,42700.0,58.7836,58.7909,58.7763,58.7836,42700.0
2012-10-24 13:00:00,80.63,80.66,80.62,80.63,12700.0,58.7836,58.8055,58.7763,58.7836,12700.0
2012-10-24 13:30:00,80.66,80.66,80.63,80.66,10800.0,58.8055,58.8055,58.7836,58.8055,10800.0
2012-10-24 14:00:00,80.66,80.67,80.65,80.65,15400.0,58.8055,58.8128,58.7982,58.7982,15400.0
2012-10-24 14:30:00,80.65,80.66,80.63,80.66,12000.0,58.7982,58.8055,58.7836,58.8055,12000.0
2012-10-24 15:00:00,80.64,80.66,80.64,80.66,5700.0,58.7909,58.8055,58.7909,58.8055,5700.0
2012-10-24 15:30:00,80.66,80.66,80.62,80.65,60500.0,58.8055,58.8055,58.7763,58.7982,60500.0
2012-10-25 09:30:00,80.58,80.58,80.5,80.55,31000.0,58.7472,58.7472,58.6889,58.7253,31000.0
2012-10-25 10:00:00,80.53,80.56,80.52,80.56,36500.0,58.7107,58.7326,58.7034,58.7326,36500.0
2012-10-25 10:30:00,80.56,80.57,80.54,80.57,14500.0,58.7326,58.7399,58.718,58.7399,14500.0
2012-10-25 11:00:00,80.57,80.59,80.56,80.59,57400.0,58.7399,58.7545,58.7326,58.7545,57400.0
2012-10-25 11:30:00,80.59,80.59,80.58,80.59,15500.0,58.7545,58.7545,58.7472,58.7545,15500.0
2012-10-25 12:00:00,80.58,80.59,80.56,80.56,11400.0,58.7472,58.7545,58.7326,58.7326,11400.0
2012-10-25 12:30:00,80.56,80.58,80.56,80.56,19600.0,58.7326,58.7472,58.7326,58.7326,19600.0
2012-10-25 13:00:00,80.56,80.57,80.54,80.55,19200.0,58.7326,58.7399,58.718,58.7253,19200.0
2012-10-25 13:30:00,80.55,80.57,80.55,80.56,12300.0,58.7253,58.7399,58.7253,58.7326,12300.0
2012-10-25 14:00:00,80.56,80.56,80.55,80.56,15400.0,58.7326,58.7326,58.7253,58.7326,15400.0
2012-10-25 14:30:00,80.56,80.58,80.55,80.56,129800.0,58.7326,58.7472,58.7253,58.7326,129800.0
2012-10-25 15:00:00,80.57,80.57,80.55,80.55,12600.0,58.7399,58.7399,58.7253,58.7253,12600.0
2012-10-25 15:30:00,80.55,80.57,80.55,80.56,28200.0,58.7253,58.7399,58.7253,58.7326,28200.0
2012-10-26 09:30:00,80.58,80.59,80.57,80.59,55700.0,58.7472,58.7545,58.7399,58.7545,55700.0
2012-10-26 10:00:00,80.59,80.61,80.58,80.59,63800.0,58.7545,58.7691,58.7472,58.7545,63800.0
2012-10-26 10:30:00,80.6,80.62,80.58,80.61,32200.0,58.7618,58.7763,58.7472,58.7691,32200.0
2012-10-26 11:00:00,80.61,80.61,80.6,80.61,19800.0,58.7691,58.7691,58.7618,58.7691,19800.0
2012-10-26 11:30:00,80.61,80.61,80.6,80.61,19900.0,58.7691,58.7691,58.7618,58.7691,19900.0
2012-10-26 12:00:00,80.6,80.62,80.6,80.62,28800.0,58.7618,58.7763,58.7618,58.7763,28800.0
2012-10-26 12:30:00,80.62,80.62,80.61,80.62,27200.0,58.7763,58.7763,58.7691,58.7763,27200.0
2012-10-26 13:00:00,80.62,80.62,80.61,80.62,18600.0,58.7763,58.7763,58.7691,58.7763,18600.0
2012-10-26 13:30:00,80.62,80.62,80.61,80.62,21400.0,58.7763,58.7763,58.7691,58.7763,21400.0
2012-10-26 14:00:00,80.62,80.62,80.58,80.62,34200.0,58.7763,58.7763,58.7472,58.7763,34200.0
2012-10-26 14:30:00,80.62,80.62,80.61,80.62,25800.0,58.7763,58.7763,58.7691,58.7763,25800.0
2012-10-26 15:00:00,80.62,80.62,80.61,80.62,34000.0,58.7763,58.7763,58.7691,58.7763,34000.0
2012-10-26 15:30:00,80.62,80.63,80.6,80.61,131500.0,58.7763,58.7836,58.7618,58.7691,131500.0
2012-10-31 09:30:00,80.68,80.69,80.63,80.68,84800.0,58.8201,58.8274,58.7836,58.8201,84800.0
2012-10-31 10:00:00,80.68,80.7,80.65,80.69,54600.0,58.8201,58.8347,58.7982,58.8274,54600.0
2012-10-31 10:30:00,80.67,80.69,80.66,80.68,23100.0,58.8128,58.8274,58.8055,58.8201,23100.0
2012-10-31 11:00:00,80.68,80.7,80.68,80.7,27400.0,58.8201,58.8347,58.8201,58.8347,27400.0
2012-10-31 11:30:00,80.69,80.7,80.68,80.69,29000.0,58.8274,58.8347,58.8201,58.8274,29000.0
2012-10-31 12:00:00,80.68,80.7,80.68,80.7,14900.0,58.8201,58.8347,58.8201,58.8347,14900.0
2012-10-31 12:30:00,80.68,80.7,80.68,80.69,22800.0,58.8201,58.8347,58.8201,58.8274,22800.0
2012-10-31 13:00:00,80.7,80.7,80.69,80.69,12200.0,58.8347,58.8347,58.8274,58.8274,12200.0
2012-10-31 13:30:00,80.7,80.71,80.68,80.7,23800.0,58.8347,58.842,58.8201,58.8347,23800.0
2012-10-31 14:00:00,80.7,80.71,80.69,80.7,28600.0,58.8347,58.842,58.8274,58.8347,28600.0
2012-10-31 14:30:00,80.7,80.7,80.65,80.7,60000.0,58.8347,58.8347,58.7982,58.8347,60000.0
2012-10-31 15:00:00,80.7,80.7,80.67,80.69,13200.0,58.8347,58.8347,58.8128,58.8274,13200.0
2012-10-31 15:30:00,80.69,80.71,80.67,80.71,47500.0,58.8274,58.842,58.8128,58.842,47500.0
2012-11-01 09:30:00,80.78,80.78,80.72,80.77,17000.0,58.893,58.893,58.8493,58.8857,17000.0
2012-11-01 10:00:00,80.77,80.77,80.75,80.77,10900.0,58.8857,58.8857,58.8711,58.8857,10900.0
2012-11-01 10:30:00,80.77,80.77,80.7,80.73,115100.0,58.8857,58.8857,58.8347,58.8565,115100.0
2012-11-01 11:00:00,80.72,80.73,80.71,80.72,8800.0,58.8493,58.8565,58.842,58.8493,8800.0
2012-11-01 11:30:00,80.73,80.73,80.68,80.71,105900.0,58.8565,58.8565,58.8201,58.842,105900.0
2012-11-01 12:00:00,80.72,80.73,80.7,80.72,14200.0,58.8493,58.8565,58.8347,58.8493,14200.0
2012-11-01 12:30:00,80.71,80.72,80.7,80.72,5100.0,58.842,58.8493,58.8347,58.8493,5100.0
2012-11-01 13:00:00,80.72,80.73,80.67,80.73,108600.0,58.8493,58.8565,58.8128,58.8565,108600.0
2012-11-01 13:30:00,80.73,80.73,80.66,80.69,216000.0,58.8565,58.8565,58.8055,58.8274,216000.0
2012-11-01 14:00:00,80.69,80.7,80.68,80.68,8900.0,58.8274,58.8347,58.8201,58.8201,8900.0
2012-11-01 14:30:00,80.68,80.73,80.66,80.69,207300.0,58.8201,58.8565,58.8055,58.8274,207300.0
2012-11-01 15:00:00,80.73,80.73,80.66,80.71,15300.0,58.8565,58.8565,58.8055,58.842,15300.0
2012-11-01 15:30:00,80.67,80.71,80.66,80.71,26400.0,58.8128,58.842,58.8055,58.842,26400.0
2012-11-02 09:30:00,80.65,80.65,80.56,80.58,14800.0,58.8975,58.8975,58.8317,58.8463,14800.0
2012-11-02 10:00:00,80.58,80.58,80.57,80.57,22100.0,58.8463,58.8463,58.839,58.839,22100.0
2012-11-02 10:30:00,80.58,80.58,80.57,80.57,18500.0,58.8463,58.8463,58.839,58.839,18500.0
2012-11-02 11:00:00,80.58,80.58,80.55,80.56,15900.0,58.8463,58.8463,58.8244,58.8317,15900.0
2012-11-02 11:30:00,80.56,80.57,80.55,80.57,11500.0,58.8317,58.839,58.8244,58.839,11500.0
2012-11-02 12:00:00,80.57,80.57,80.56,80.57,23000.0,58.839,58.839,58.8317,58.839,23000.0
2012-11-02 12:30:00,80.57,80.58,80.56,80.57,158900.0,58.839,58.8463,58.8317,58.839,158900.0
2012-11-02 13:00:00,80.57,80.58,80.57,80.57,10200.0,58.839,58.8463,58.839,58.839,10200.0
2012-11-02 13:30:00,80.57,80.58,80.57,80.58,8300.0,58.839,58.8463,58.839,58.8463,8300.0
2012-11-02 14:00:00,80.57,80.58,80.56,80.58,8700.0,58.839,58.8463,58.8317,58.8463,8700.0
2012-11-02 14:30:00,80.57,80.58,80.56,80.56,34400.0,58.839,58.8463,58.8317,58.8317,34400.0
2012-11-02 15:00:00,80.57,80.57,80.55,80.56,33400.0,58.839,58.839,58.8244,58.8317,33400.0
2012-11-02 15:30:00,80.56,80.58,80.54,80.58,89200.0,58.8317,58.8463,58.8171,58.8463,89200.0
2012-11-05 09:30:00,80.61,80.61,80.55,80.57,168300.0,58.8683,58.8683,58.8244,58.839,168300.0
2012-11-05 10:00:00,80.57,80.57,80.56,80.57,8400.0,58.839,58.839,58.8317,58.839,8400.0
2012-11-05 10:30:00,80.57,80.58,80.56,80.57,10400.0,58.839,58.8463,58.8317,58.839,10400.0
2012-11-05 11:00:00,80.57,80.58,80.57,80.57,13000.0,58.839,58.8463,58.839,58.839,13000.0
2012-11-05 11:30:00,80.58,80.58,80.57,80.58,7600.0,58.8463,58.8463,58.839,58.8463,7600.0
2012-11-05 12:00:00,80.58,80.58,80.57,80.58,14200.0,58.8463,58.8463,58.839,58.8463,14200.0
2012-11-05 12:30:00,80.58,80.58,80.57,80.57,23200.0,58.8463,58.8463,58.839,58.839,23200.0
2012-11-05 13:00:00,80.58,80.58,80.56,80.57,33000.0,58.8463,58.8463,58.8317,58.839,33000.0
2012-11-05 13:30:00,80.57,80.58,80.55,80.56,11700.0,58.839,58.8463,58.8244,58.8317,11700.0
2012-11-05 14:00:00,80.56,80.58,80.55,80.58,19300.0,58.8317,58.8463,58.8244,58.8463,19300.0
2012-11-05 14:30:00,80.55,80.58,80.54,80.56,31000.0,58.8244,58.8463,58.8171,58.8317,31000.0
2012-11-05 15:00:00,80.57,80.57,80.55,80.55,22400.0,58.839,58.839,58.8244,58.8244,22400.0
2012-11-05 15:30:00,80.55,80.57,80.52,80.56,18200.0,58.8244,58.839,58.8025,58.8317,18200.0
2012-11-06 09:30:00,80.52,80.54,80.52,80.54,44300.0,58.8025,58.8171,58.8025,58.8171,44300.0
2012-11-06 10:00:00,80.54,80.54,80.5,80.5,9600.0,58.8171,58.8171,58.7879,58.7879,9600.0
2012-11-06 10:30:00,80.51,80.52,80.51,80.52,10000.0,58.7952,58.8025,58.7952,58.8025,10000.0
2012-11-06 11:00:00,80.52,80.53,80.51,80.53,10500.0,58.8025,58.8098,58.7952,58.8098,10500.0
2012-11-06 11:30:00,80.53,80.53,80.47,80.51,61600.0,58.8098,58.8098,58.766,58.7952,61600.0
2012-11-06 12:00:00,80.51,80.51,80.47,80.5,5500.0,58.7952,58.7952,58.766,58.7879,5500.0
2012-11-06 12:30:00,80.51,80.51,80.49,80.49,3600.0,58.7952,58.7952,58.7806,58.7806,3600.0
2012-11-06 13:00:00,80.51,80.52,80.49,80.52,12100.0,58.7952,58.8025,58.7806,58.8025,12100.0
2012-11-06 13:30:00,80.5,80.52,80.47,80.48,22300.0,58.7879,58.8025,58.766,58.7733,22300.0
2012-11-06 14:00:00,80.48,80.48,80.45,80.45,4400.0,58.7733,58.7733,58.7514,58.7514,4400.0
2012-11-06 14:30:00,80.48,80.48,80.42,80.43,10000.0,58.7733,58.7733,58.7295,58.7368,10000.0
2012-11-06 15:00:00,80.45,80.45,80.42,80.44,7400.0,58.7514,58.7514,58.7295,58.7441,7400.0
2012-11-06 15:30:00,80.43,80.45,80.3,80.3,147500.0,58.7368,58.7514,58.6419,58.6419,147500.0
2012-11-07 09:30:00,80.4,80.5,80.4,80.43,14700.0,58.7149,58.7879,58.7149,58.7368,14700.0
2012-11-07 10:00:00,80.43,80.46,80.4,80.4,22800.0,58.7368,58.7587,58.7149,58.7149,22800.0
2012-11-07 10:30:00,80.42,80.43,80.38,80.41,16200.0,58.7295,58.7368,58.7003,58.7222,16200.0
2012-11-07 11:00:00,80.38,80.46,80.38,80.42,16300.0,58.7003,58.7587,58.7003,58.7295,16300.0
2012-11-07 11:30:00,80.42,80.49,80.41,80.42,31800.0,58.7295,58.7806,58.7222,58.7295,31800.0
2012-11-07 12:00:00,80.42,80.43,80.4,80.4,36300.0,58.7295,58.7368,58.7149,58.7149,36300.0
2012-11-07 12:30:00,80.4,80.47,80.4,80.43,24900.0,58.7149,58.766,58.7149,58.7368,24900.0
2012-11-07 13:00:00,80.41,80.43,80.39,80.42,28800.0,58.7222,58.7368,58.7076,58.7295,28800.0
2012-11-07 13:30:00,80.41,80.45,80.41,80.41,21200.0,58.7222,58.7514,58.7222,58.7222,21200.0
2012-11-07 14:00:00,80.42,80.43,80.41,80.43,17300.0,58.7295,58.7368,58.7222,58.7368,17300.0
2012-11-07 14:30:00,80.41,80.43,80.38,80.39,35400.0,58.7222,58.7368,58.7003,58.7076,35400.0
2012-11-07 15:00:00,80.39,80.39,80.35,80.37,38500.0,58.7076,58.7076,58.6784,58.693,38500.0
2012-11-07 15:30:00,80.36,80.41,80.35,80.41,16500.0,58.6857,58.7222,58.6784,58.7222,16500.0
2012-11-08 09:30:00,80.54,80.54,80.4,80.42,37300.0,58.8171,58.8171,58.7149,58.7295,37300.0
2012-11-08 10:00:00,80.41,80.45,80.41,80.44,15700.0,58.7222,58.7514,58.7222,58.7441,15700.0
2012-11-08 10:30:00,80.44,80.46,80.42,80.44,12900.0,58.7441,58.7587,58.7295,58.7441,12900.0
2012-11-08 11:00:00,80.44,80.48,80.44,80.44,38400.0,58.7441,58.7733,58.7441,58.7441,38400.0
2012-11-08 11:30:00,80.45,80.47,80.44,80.47,36900.0,58.7514,58.766,58.7441,58.766,36900.0
2012-11-08 12:00:00,80.49,80.49,80.47,80.47,8000.0,58.7806,58.7806,58.766,58.766,8000.0
2012-11-08 12:30:00,80.48,80.48,80.47,80.48,4800.0,58.7733,58.7733,58.766,58.7733,4800.0
2012-11-08 13:00:00,80.47,80.5,80.47,80.5,10900.0,58.766,58.7879,58.766,58.7879,10900.0
2012-11-08 13:30:00,80.5,80.53,80.48,80.52,16200.0,58.7879,58.8098,58.7733,58.8025,16200.0
2012-11-08 14:00:00,80.51,80.54,80.49,80.51,74000.0,58.7952,58.8171,58.7806,58.7952,74000.0
2012-11-08 14:30:00,80.51,80.54,80.5,80.53,49800.0,58.7952,58.8171,58.7879,58.8098,49800.0
2012-11-08 15:00:00,80.53,80.54,80.52,80.53,21400.0,58.8098,58.8171,58.8025,58.8098,21400.0
2012-11-08 15:30:00,80.54,80.54,80.52,80.54,37000.0,58.8171,58.8171,58.8025,58.8171,37000.0
2012-11-09 09:30:00,80.54,80.54,80.45,80.49,79200.0,58.8171,58.8171,58.7514,58.7806,79200.0
2012-11-09 10:00:00,80.49,80.49,80.45,80.46,14400.0,58.7806,58.7806,58.7514,58.7587,14400.0
2012-11-09 10:30:00,80.46,80.48,80.42,80.46,15800.0,58.7587,58.7733,58.7295,58.7587,15800.0
2012-11-09 11:00:00,80.46,80.47,80.44,80.44,13800.0,58.7587,58.766,58.7441,58.7441,13800.0
2012-11-09 11:30:00,80.47,80.47,80.42,80.45,19700.0,58.766,58.766,58.7295,58.7514,19700.0
2012-11-09 12:00:00,80.47,80.47,80.43,80.44,45900.0,58.766,58.766,58.7368,58.7441,45900.0
2012-11-09 12:30:00,80.44,80.46,80.4,80.42,28300.0,58.7441,58.7587,58.7149,58.7295,28300.0
2012-11-09 13:00:00,80.43,80.46,80.41,80.43,18100.0,58.7368,58.7587,58.7222,58.7368,18100.0
2012-11-09 13:30:00,80.44,80.47,80.43,80.45,60100.0,58.7441,58.766,58.7368,58.7514,60100.0
2012-11-09 14:00:00,80.46,80.47,80.44,80.46,15900.0,58.7587,58.766,58.7441,58.7587,15900.0
2012-11-09 14:30:00,80.47,80.47,80.41,80.45,33500.0,58.766,58.766,58.7222,58.7514,33500.0
2012-11-09 15:00:00,80.44,80.47,80.4,80.47,49400.0,58.7441,58.766,58.7149,58.766,49400.0
2012-11-09 15:30:00,80.46,80.47,80.41,80.44,67500.0,58.7587,58.766,58.7222,58.7441,67500.0
2012-11-12 09:30:00,80.4,80.42,80.39,80.42,15000.0,58.7149,58.7295,58.7076,58.7295,15000.0
2012-11-12 10:00:00,80.42,80.42,80.39,80.39,4100.0,58.7295,58.7295,58.7076,58.7076,4100.0
2012-11-12 10:30:00,80.4,80.45,80.4,80.45,6200.0,58.7149,58.7514,58.7149,58.7514,6200.0
2012-11-12 11:00:00,80.41,80.46,80.4,80.45,15900.0,58.7222,58.7587,58.7149,58.7514,15900.0
2012-11-12 11:30:00,80.45,80.45,80.42,80.43,7800.0,58.7514,58.7514,58.7295,58.7368,7800.0
2012-11-12 12:00:00,80.44,80.45,80.42,80.45,13400.0,58.7441,58.7514,58.7295,58.7514,13400.0
2012-11-12 12:30:00,80.45,80.45,80.42,80.44,23600.0,58.7514,58.7514,58.7295,58.7441,23600.0
2012-11-12 13:00:00,80.45,80.45,80.43,80.44,8200.0,58.7514,58.7514,58.7368,58.7441,8200.0
2012-11-12 13:30:00,80.45,80.45,80.43,80.44,14200.0,58.7514,58.7514,58.7368,58.7441,14200.0
2012-11-12 14:00:00,80.45,80.45,80.42,80.42,11400.0,58.7514,58.7514,58.7295,58.7295,11400.0
2012-11-12 14:30:00,80.42,80.45,80.42,80.45,18200.0,58.7295,58.7514,58.7295,58.7514,18200.0
2012-11-12 15:00:00,80.45,80.46,80.44,80.45,12700.0,58.7514,58.7587,58.7441,58.7514,12700.0
2012-11-12 15:30:00,80.46,80.46,80.44,80.45,21600.0,58.7587,58.7587,58.7441,58.7514,21600.0
2012-11-13 09:30:00,80.46,80.46,80.43,80.43,30600.0,58.7587,58.7587,58.7368,58.7368,30600.0
2012-11-13 10:00:00,80.43,80.44,80.43,80.43,4400.0,58.7368,58.7441,58.7368,58.7368,4400.0
2012-11-13 10:30:00,80.43,80.44,80.41,80.41,14000.0,58.7368,58.7441,58.7222,58.7222,14000.0
2012-11-13 11:00:00,80.42,80.44,80.42,80.44,30000.0,58.7295,58.7441,58.7295,58.7441,30000.0
2012-11-13 11:30:00,80.44,80.45,80.43,80.43,19800.0,58.7441,58.7514,58.7368,58.7368,19800.0
2012-11-13 12:00:00,80.44,80.45,80.44,80.45,26400.0,58.7441,58.7514,58.7441,58.7514,26400.0
2012-11-13 12:30:00,80.45,80.45,80.44,80.44,5400.0,58.7514,58.7514,58.7441,58.7441,5400.0
2012-11-13 13:00:00,80.45,80.46,80.44,80.46,20600.0,58.7514,58.7587,58.7441,58.7587,20600.0
2012-11-13 13:30:00,80.46,80.46,80.45,80.45,8200.0,58.7587,58.7587,58.7514,58.7514,8200.0
2012-11-13 14:00:00,80.46,80.48,80.45,80.46,30000.0,58.7587,58.7733,58.7514,58.7587,30000.0
2012-11-13 14:30:00,80.46,80.48,80.46,80.48,43300.0,58.7587,58.7733,58.7587,58.7733,43300.0
2012-11-13 15:00:00,80.47,80.49,80.44,80.46,37100.0,58.766,58.7806,58.7441,58.7587,37100.0
2012-11-13 15:30:00,80.46,80.48,80.45,80.47,43100.0,58.7587,58.7733,58.7514,58.766,43100.0
2012-11-14 09:30:00,80.44,80.46,80.41,80.46,15700.0,58.7441,58.7587,58.7222,58.7587,15700.0
2012-11-14 10:00:00,80.45,80.46,80.43,80.45,18100.0,58.7514,58.7587,58.7368,58.7514,18100.0
2012-11-14 10:30:00,80.44,80.48,80.44,80.45,20400.0,58.7441,58.7733,58.7441,58.7514,20400.0
2012-11-14 11:00:00,80.45,80.47,80.45,80.47,8900.0,58.7514,58.766,58.7514,58.766,8900.0
2012-11-14 11:30:00,80.46,80.47,80.45,80.45,10000.0,58.7587,58.766,58.7514,58.7514,10000.0
2012-11-14 12:00:00,80.46,80.46,80.44,80.45,41900.0,58.7587,58.7587,58.7441,58.7514,41900.0
2012-11-14 12:30:00,80.45,80.45,80.44,80.45,7000.0,58.7514,58.7514,58.7441,58.7514,7000.0
2012-11-14 13:00:00,80.45,80.45,80.44,80.45,6200.0,58.7514,58.7514,58.7441,58.7514,6200.0
2012-11-14 13:30:00,80.45,80.45,80.44,80.45,9600.0,58.7514,58.7514,58.7441,58.7514,9600.0
2012-11-14 14:00:00,80.45,80.45,80.44,80.44,14000.0,58.7514,58.7514,58.7441,58.7441,14000.0
2012-11-14 14:30:00,80.45,80.45,80.44,80.45,17900.0,58.7514,58.7514,58.7441,58.7514,17900.0
2012-11-14 15:00:00,80.45,80.45,80.43,80.44,30800.0,58.7514,58.7514,58.7368,58.7441,30800.0
2012-11-14 15:30:00,80.45,80.45,80.43,80.45,37000.0,58.7514,58.7514,58.7368,58.7514,37000.0
2012-11-15 09:30:00,80.4,80.46,80.4,80.43,29200.0,58.7149,58.7587,58.7149,58.7368,29200.0
2012-11-15 10:00:00,80.46,80.46,80.43,80.46,6400.0,58.7587,58.7587,58.7368,58.7587,6400.0
2012-11-15 10:30:00,80.46,80.47,80.45,80.47,18600.0,58.7587,58.766,58.7514,58.766,18600.0
2012-11-15 11:00:00,80.46,80.47,80.39,80.45,245400.0,58.7587,58.766,58.7076,58.7514,245400.0
2012-11-15 11:30:00,80.45,80.47,80.41,80.41,22900.0,58.7514,58.766,58.7222,58.7222,22900.0
2012-11-15 12:00:00,80.41,80.42,80.35,80.39,54000.0,58.7222,58.7295,58.6784,58.7076,54000.0
2012-11-15 12:30:00,80.39,80.44,80.37,80.37,14300.0,58.7076,58.7441,58.693,58.693,14300.0
2012-11-15 13:00:00,80.38,80.42,80.38,80.41,18200.0,58.7003,58.7295,58.7003,58.7222,18200.0
2012-11-15 13:30:00,80.4,80.42,80.39,80.42,11100.0,58.7149,58.7295,58.7076,58.7295,11100.0
2012-11-15 14:00:00,80.42,80.42,80.38,80.39,14400.0,58.7295,58.7295,58.7003,58.7076,14400.0
2012-11-15 14:30:00,80.4,80.4,80.35,80.37,22900.0,58.7149,58.7149,58.6784,58.693,22900.0
2012-11-15 15:00:00,80.37,80.4,80.37,80.4,48000.0,58.693,58.7149,58.693,58.7149,48000.0
2012-11-15 15:30:00,80.4,80.45,80.39,80.4,108500.0,58.7149,58.7514,58.7076,58.7149,108500.0
2012-11-16 09:30:00,80.45,80.46,80.37,80.43,150000.0,58.7514,58.7587,58.693,58.7368,150000.0
2012-11-16 10:00:00,80.4,80.44,80.38,80.44,15200.0,58.7149,58.7441,58.7003,58.7441,15200.0
2012-11-16 10:30:00,80.41,80.44,80.39,80.41,13800.0,58.7222,58.7441,58.7076,58.7222,13800.0
2012-11-16 11:00:00,80.4,80.43,80.4,80.43,25400.0,58.7149,58.7368,58.7149,58.7368,25400.0
2012-11-16 11:30:00,80.43,80.44,80.38,80.4,64500.0,58.7368,58.7441,58.7003,58.7149,64500.0
2012-11-16 12:00:00,80.4,80.41,80.37,80.37,36700.0,58.7149,58.7222,58.693,58.693,36700.0
2012-11-16 12:30:00,80.37,80.39,80.36,80.38,18200.0,58.693,58.7076,58.6857,58.7003,18200.0
2012-11-16 13:00:00,80.37,80.38,80.36,80.38,19000.0,58.693,58.7003,58.6857,58.7003,19000.0
2012-11-16 13:30:00,80.37,80.38,80.36,80.37,19100.0,58.693,58.7003,58.6857,58.693,19100.0
2012-11-16 14:00:00,80.37,80.4,80.37,80.4,30800.0,58.693,58.7149,58.693,58.7149,30800.0
2012-11-16 14:30:00,80.39,80.45,80.38,80.45,34400.0,58.7076,58.7514,58.7003,58.7514,34400.0
2012-11-16 15:00:00,80.41,80.47,80.41,80.45,29000.0,58.7222,58.766,58.7222,58.7514,29000.0
2012-11-16 15:30:00,80.46,80.49,80.45,80.48,37000.0,58.7587,58.7806,58.7514,58.7733,37000.0
2012-11-19 09:30:00,80.45,80.5,80.45,80.5,26900.0,58.7514,58.7879,58.7514,58.7879,26900.0
2012-11-19 10:00:00,80.47,80.5,80.44,80.45,32500.0,58.766,58.7879,58.7441,58.7514,32500.0
2012-11-19 10:30:00,80.46,80.48,80.44,80.45,19900.0,58.7587,58.7733,58.7441,58.7514,19900.0
2012-11-19 11:00:00,80.46,80.46,80.44,80.46,24900.0,58.7587,58.7587,58.7441,58.7587,24900.0
2012-11-19 11:30:00,80.44,80.47,80.44,80.47,13800.0,58.7441,58.766,58.7441,58.766,13800.0
2012-11-19 12:00:00,80.47,80.47,80.45,80.46,4500.0,58.766,58.766,58.7514,58.7587,4500.0
2012-11-19 12:30:00,80.45,80.48,80.45,80.47,15900.0,58.7514,58.7733,58.7514,58.766,15900.0
2012-11-19 13:00:00,80.48,80.5,80.47,80.49,25500.0,58.7733,58.7879,58.766,58.7806,25500.0
2012-11-19 13:30:00,80.48,80.5,80.47,80.5,13700.0,58.7733,58.7879,58.766,58.7879,13700.0
2012-11-19 14:00:00,80.48,80.5,80.47,80.49,28300.0,58.7733,58.7879,58.766,58.7806,28300.0
2012-11-19 14:30:00,80.5,80.5,80.47,80.5,11400.0,58.7879,58.7879,58.766,58.7879,11400.0
2012-11-19 15:00:00,80.49,80.51,80.49,80.51,8200.0,58.7806,58.7952,58.7806,58.7952,8200.0
2012-11-19 15:30:00,80.5,80.52,80.5,80.52,7100.0,58.7879,58.8025,58.7879,58.8025,7100.0
2012-11-20 09:30:00,80.48,80.49,80.45,80.49,21500.0,58.7733,58.7806,58.7514,58.7806,21500.0
2012-11-20 10:00:00,80.48,80.48,80.44,80.46,26500.0,58.7733,58.7733,58.7441,58.7587,26500.0
2012-11-20 10:30:00,80.46,80.46,80.44,80.45,33300.0,58.7587,58.7587,58.7441,58.7514,33300.0
2012-11-20 11:00:00,80.47,80.47,80.45,80.45,21000.0,58.766,58.766,58.7514,58.7514,21000.0
2012-11-20 11:30:00,80.46,80.46,80.45,80.46,9400.0,58.7587,58.7587,58.7514,58.7587,9400.0
2012-11-20 12:00:00,80.45,80.46,80.42,80.45,19600.0,58.7514,58.7587,58.7295,58.7514,19600.0
2012-11-20 12:30:00,80.46,80.47,80.43,80.45,25200.0,58.7587,58.766,58.7368,58.7514,25200.0
2012-11-20 13:00:00,80.43,80.48,80.43,80.47,121300.0,58.7368,58.7733,58.7368,58.766,121300.0
2012-11-20 13:30:00,80.47,80.48,80.45,80.48,47200.0,58.766,58.7733,58.7514,58.7733,47200.0
2012-11-20 14:00:00,80.46,80.48,80.46,80.46,12200.0,58.7587,58.7733,58.7587,58.7587,12200.0
2012-11-20 14:30:00,80.46,80.47,80.45,80.47,27400.0,58.7587,58.766,58.7514,58.766,27400.0
2012-11-20 15:00:00,80.47,80.47,80.46,80.47,28700.0,58.766,58.766,58.7587,58.766,28700.0
2012-11-20 15:30:00,80.47,80.47,80.45,80.47,34200.0,58.766,58.766,58.7514,58.766,34200.0
2012-11-21 09:30:00,80.47,80.47,80.41,80.43,29900.0,58.766,58.766,58.7222,58.7368,29900.0
2012-11-21 10:00:00,80.41,80.46,80.41,80.45,42700.0,58.7222,58.7587,58.7222,58.7514,42700.0
2012-11-21 10:30:00,80.45,80.46,80.43,80.44,29100.0,58.7514,58.7587,58.7368,58.7441,29100.0
2012-11-21 11:00:00,80.44,80.44,80.43,80.44,20300.0,58.7441,58.7441,58.7368,58.7441,20300.0
2012-11-21 11:30:00,80.44,80.45,80.43,80.44,27100.0,58.7441,58.7514,58.7368,58.7441,27100.0
2012-11-21 12:00:00,80.45,80.45,80.44,80.45,9700.0,58.7514,58.7514,58.7441,58.7514,9700.0
2012-11-21 12:30:00,80.45,80.45,80.44,80.44,18700.0,58.7514,58.7514,58.7441,58.7441,18700.0
2012-11-21 13:00:00,80.44,80.45,80.44,80.45,2800.0,58.7441,58.7514,58.7441,58.7514,2800.0
2012-11-21 13:30:00,80.44,80.45,80.44,80.45,16300.0,58.7441,58.7514,58.7441,58.7514,16300.0
2012-11-21 14:00:00,80.45,80.46,80.44,80.45,25300.0,58.7514,58.7587,58.7441,58.7514,25300.0
2012-11-21 14:30:00,80.46,80.47,80.44,80.46,29700.0,58.7587,58.766,58.7441,58.7587,29700.0
2012-11-21 15:00:00,80.46,80.47,80.45,80.47,3700.0,58.7587,58.766,58.7514,58.766,3700.0
2012-11-21 15:30:00,80.47,80.47,80.44,80.45,20600.0,58.766,58.766,58.7441,58.7514,20600.0
2012-11-23 09:30:00,80.42,80.47,80.4,80.45,27500.0,58.7295,58.766,58.7149,58.7514,27500.0
2012-11-23 10:00:00,80.47,80.47,80.43,80.44,5500.0,58.766,58.766,58.7368,58.7441,5500.0
2012-11-23 10:30:00,80.45,80.46,80.44,80.45,7500.0,58.7514,58.7587,58.7441,58.7514,7500.0
2012-11-23 11:00:00,80.44,80.46,80.44,80.45,43200.0,58.7441,58.7587,58.7441,58.7514,43200.0
2012-11-23 11:30:00,80.46,80.46,80.45,80.45,10800.0,58.7587,58.7587,58.7514,58.7514,10800.0
2012-11-23 12:00:00,80.46,80.47,80.45,80.46,28600.0,58.7587,58.766,58.7514,58.7587,28600.0
2012-11-23 12:30:00,80.45,80.47,80.45,80.46,13300.0,58.7514,58.766,58.7514,58.7587,13300.0
2012-11-26 09:30:00,80.44,80.45,80.32,80.43,27000.0,58.7441,58.7514,58.6565,58.7368,27000.0
2012-11-26 10:00:00,80.44,80.44,80.43,80.44,16300.0,58.7441,58.7441,58.7368,58.7441,16300.0
2012-11-26 10:30:00,80.43,80.44,80.43,80.43,29200.0,58.7368,58.7441,58.7368,58.7368,29200.0
2012-11-26 11:00:00,80.43,80.44,80.42,80.43,10800.0,58.7368,58.7441,58.7295,58.7368,10800.0
2012-11-26 11:30:00,80.43,80.43,80.41,80.42,15700.0,58.7368,58.7368,58.7222,58.7295,15700.0
2012-11-26 12:00:00,80.43,80.43,80.41,80.41,10200.0,58.7368,58.7368,58.7222,58.7222,10200.0
2012-11-26 12:30:00,80.41,80.43,80.41,80.41,13500.0,58.7222,58.7368,58.7222,58.7222,13500.0
2012-11-26 13:00:00,80.41,80.43,80.41,80.41,19900.0,58.7222,58.7368,58.7222,58.7222,19900.0
2012-11-26 13:30:00,80.42,80.43,80.41,80.42,32600.0,58.7295,58.7368,58.7222,58.7295,32600.0
2012-11-26 14:00:00,80.42,80.43,80.42,80.43,24300.0,58.7295,58.7368,58.7295,58.7368,24300.0
2012-11-26 14:30:00,80.42,80.44,80.42,80.42,45900.0,58.7295,58.7441,58.7295,58.7295,45900.0
2012-11-26 15:00:00,80.43,80.43,80.42,80.43,41000.0,58.7368,58.7368,58.7295,58.7368,41000.0
2012-11-26 15:30:00,80.43,80.43,80.42,80.42,41300.0,58.7368,58.7368,58.7295,58.7295,41300.0
2012-11-27 09:30:00,80.42,80.42,80.41,80.42,9700.0,58.7295,58.7295,58.7222,58.7295,9700.0
2012-11-27 10:00:00,80.42,80.45,80.41,80.43,23800.0,58.7295,58.7514,58.7222,58.7368,23800.0
2012-11-27 10:30:00,80.44,80.44,80.43,80.44,13800.0,58.7441,58.7441,58.7368,58.7441,13800.0
2012-11-27 11:00:00,80.43,80.44,80.42,80.44,16700.0,58.7368,58.7441,58.7295,58.7441,16700.0
2012-11-27 11:30:00,80.42,80.44,80.4,80.42,13400.0,58.7295,58.7441,58.7149,58.7295,13400.0
2012-11-27 12:00:00,80.42,80.42,80.4,80.41,8300.0,58.7295,58.7295,58.7149,58.7222,8300.0
2012-11-27 12:30:00,80.42,80.43,80.4,80.42,20600.0,58.7295,58.7368,58.7149,58.7295,20600.0
2012-11-27 13:00:00,80.42,80.42,80.41,80.42,7800.0,58.7295,58.7295,58.7222,58.7295,7800.0
2012-11-27 13:30:00,80.41,80.45,80.41,80.43,30800.0,58.7222,58.7514,58.7222,58.7368,30800.0
2012-11-27 14:00:00,80.45,80.45,80.43,80.44,33100.0,58.7514,58.7514,58.7368,58.7441,33100.0
2012-11-27 14:30:00,80.45,80.45,80.42,80.42,25300.0,58.7514,58.7514,58.7295,58.7295,25300.0
2012-11-27 15:00:00,80.42,80.43,80.4,80.41,25000.0,58.7295,58.7368,58.7149,58.7222,25000.0
2012-11-27 15:30:00,80.4,80.41,80.35,80.35,30300.0,58.7149,58.7222,58.6784,58.6784,30300.0
2012-11-28 09:30:00,80.46,80.47,80.37,80.46,20400.0,58.7587,58.766,58.693,58.7587,20400.0
2012-11-28 10:00:00,80.46,80.46,80.42,80.43,20600.0,58.7587,58.7587,58.7295,58.7368,20600.0
2012-11-28 10:30:00,80.44,80.44,80.43,80.44,21700.0,58.7441,58.7441,58.7368,58.7441,21700.0
2012-11-28 11:00:00,80.44,80.44,80.42,80.42,61900.0,58.7441,58.7441,58.7295,58.7295,61900.0
2012-11-28 11:30:00,80.43,80.44,80.42,80.43,11700.0,58.7368,58.7441,58.7295,58.7368,11700.0
2012-11-28 12:00:00,80.43,80.43,80.42,80.43,17400.0,58.7368,58.7368,58.7295,58.7368,17400.0
2012-11-28 12:30:00,80.43,80.44,80.42,80.43,12700.0,58.7368,58.7441,58.7295,58.7368,12700.0
2012-11-28 13:00:00,80.43,80.46,80.43,80.44,30200.0,58.7368,58.7587,58.7368,58.7441,30200.0
2012-11-28 13:30:00,80.45,80.47,80.44,80.47,34100.0,58.7514,58.766,58.7441,58.766,34100.0
2012-11-28 14:00:00,80.47,80.48,80.46,80.48,29400.0,58.766,58.7733,58.7587,58.7733,29400.0
2012-11-28 14:30:00,80.48,80.49,80.47,80.49,27500.0,58.7733,58.7806,58.766,58.7806,27500.0
2012-11-28 15:00:00,80.49,80.49,80.45,80.49,177100.0,58.7806,58.7806,58.7514,58.7806,177100.0
2012-11-28 15:30:00,80.48,80.49,80.45,80.46,57000.0,58.7733,58.7806,58.7514,58.7587,57000.0
2012-11-29 09:30:00,80.51,80.51,80.46,80.5,61400.0,58.7952,58.7952,58.7587,58.7879,61400.0
2012-11-29 10:00:00,80.5,80.5,80.47,80.48,80500.0,58.7879,58.7879,58.766,58.7733,80500.0
2012-11-29 10:30:00,80.48,80.5,80.47,80.48,86100.0,58.7733,58.7879,58.766,58.7733,86100.0
2012-11-29 11:00:00,80.48,80.49,80.47,80.49,31100.0,58.7733,58.7806,58.766,58.7806,31100.0
2012-11-29 11:30:00,80.49,80.49,80.47,80.48,25100.0,58.7806,58.7806,58.766,58.7733,25100.0
2012-11-29 12:00:00,80.47,80.49,80.47,80.48,29800.0,58.766,58.7806,58.766,58.7733,29800.0
2012-11-29 12:30:00,80.49,80.51,80.47,80.51,23400.0,58.7806,58.7952,58.766,58.7952,23400.0
2012-11-29 13:00:00,80.51,80.53,80.51,80.53,35100.0,58.7952,58.8098,58.7952,58.8098,35100.0
2012-11-29 13:30:00,80.52,80.53,80.51,80.53,32800.0,58.8025,58.8098,58.7952,58.8098,32800.0
2012-11-29 14:00:00,80.52,80.53,80.51,80.53,69000.0,58.8025,58.8098,58.7952,58.8098,69000.0
2012-11-29 14:30:00,80.52,80.53,80.52,80.53,28600.0,58.8025,58.8098,58.8025,58.8098,28600.0
2012-11-29 15:00:00,80.53,80.53,80.51,80.53,45000.0,58.8098,58.8098,58.7952,58.8098,45000.0
2012-11-29 15:30:00,80.52,80.54,80.51,80.54,44100.0,58.8025,58.8171,58.7952,58.8171,44100.0
2012-11-30 09:30:00,80.39,80.39,80.36,80.37,46500.0,58.8039,58.8039,58.782,58.7893,46500.0
2012-11-30 10:00:00,80.38,80.38,80.37,80.38,10000.0,58.7966,58.7966,58.7893,58.7966,10000.0
2012-11-30 10:30:00,80.37,80.4,80.37,80.4,14200.0,58.7893,58.8113,58.7893,58.8113,14200.0
2012-11-30 11:00:00,80.4,80.4,80.39,80.4,13900.0,58.8113,58.8113,58.8039,58.8113,13900.0
2012-11-30 11:30:00,80.4,80.4,80.39,80.4,18700.0,58.8113,58.8113,58.8039,58.8113,18700.0
2012-11-30 12:00:00,80.4,80.4,80.39,80.4,14800.0,58.8113,58.8113,58.8039,58.8113,14800.0
2012-11-30 12:30:00,80.4,80.4,80.39,80.4,27500.0,58.8113,58.8113,58.8039,58.8113,27500.0
2012-11-30 13:00:00,80.4,80.41,80.39,80.39,12200.0,58.8113,58.8186,58.8039,58.8039,12200.0
2012-11-30 13:30:00,80.39,80.42,80.39,80.4,141800.0,58.8039,58.8259,58.8039,58.8113,141800.0
2012-11-30 14:00:00,80.4,80.41,80.37,80.38,27100.0,58.8113,58.8186,58.7893,58.7966,27100.0
2012-11-30 14:30:00,80.37,80.4,80.37,80.4,8000.0,58.7893,58.8113,58.7893,58.8113,8000.0
2012-11-30 15:00:00,80.38,80.4,80.37,80.37,29400.0,58.7966,58.8113,58.7893,58.7893,29400.0
2012-11-30 15:30:00,80.38,80.41,80.37,80.41,70400.0,58.7966,58.8186,58.7893,58.8186,70400.0
2012-12-03 09:30:00,80.4,80.4,80.35,80.4,29300.0,58.8113,58.8113,58.7747,58.8113,29300.0
2012-12-03 10:00:00,80.4,80.42,80.39,80.41,21900.0,58.8113,58.8259,58.8039,58.8186,21900.0
2012-12-03 10:30:00,80.4,80.4,80.39,80.4,5000.0,58.8113,58.8113,58.8039,58.8113,5000.0
2012-12-03 11:00:00,80.39,80.4,80.39,80.4,8200.0,58.8039,58.8113,58.8039,58.8113,8200.0
2012-12-03 11:30:00,80.39,80.4,80.39,80.4,9400.0,58.8039,58.8113,58.8039,58.8113,9400.0
2012-12-03 12:00:00,80.39,80.4,80.33,80.35,58700.0,58.8039,58.8113,58.76,58.7747,58700.0
2012-12-03 12:30:00,80.34,80.36,80.32,80.36,46200.0,58.7674,58.782,58.7527,58.782,46200.0
2012-12-03 13:00:00,80.35,80.37,80.35,80.35,25600.0,58.7747,58.7893,58.7747,58.7747,25600.0
2012-12-03 13:30:00,80.36,80.36,80.35,80.36,14700.0,58.782,58.782,58.7747,58.782,14700.0
2012-12-03 14:00:00,80.36,80.36,80.35,80.35,30700.0,58.782,58.782,58.7747,58.7747,30700.0
2012-12-03 14:30:00,80.35,80.36,80.34,80.34,61900.0,58.7747,58.782,58.7674,58.7674,61900.0
2012-12-03 15:00:00,80.35,80.35,80.33,80.35,44300.0,58.7747,58.7747,58.76,58.7747,44300.0
2012-12-03 15:30:00,80.35,80.35,80.32,80.33,54700.0,58.7747,58.7747,58.7527,58.76,54700.0
2012-12-04 09:30:00,80.47,80.47,80.36,80.4,25300.0,58.8625,58.8625,58.782,58.8113,25300.0
2012-12-04 10:00:00,80.39,80.41,80.37,80.38,7100.0,58.8039,58.8186,58.7893,58.7966,7100.0
2012-12-04 10:30:00,80.39,80.39,80.37,80.39,5000.0,58.8039,58.8039,58.7893,58.8039,5000.0
2012-12-04 11:00:00,80.39,80.39,80.37,80.37,7600.0,58.8039,58.8039,58.7893,58.7893,7600.0
2012-12-04 11:30:00,80.39,80.39,80.37,80.38,7200.0,58.8039,58.8039,58.7893,58.7966,7200.0
2012-12-04 12:00:00,80.37,80.38,80.37,80.37,23400.0,58.7893,58.7966,58.7893,58.7893,23400.0
2012-12-04 12:30:00,80.36,80.42,80.35,80.41,44000.0,58.782,58.8259,58.7747,58.8186,44000.0
2012-12-04 13:00:00,80.42,80.42,80.38,80.42,7600.0,58.8259,58.8259,58.7966,58.8259,7600.0
2012-12-04 13:30:00,80.42,80.42,80.39,80.42,7900.0,58.8259,58.8259,58.8039,58.8259,7900.0
2012-12-04 14:00:00,80.4,80.42,80.39,80.41,11100.0,58.8113,58.8259,58.8039,58.8186,11100.0
2012-12-04 14:30:00,80.41,80.41,80.39,80.41,16700.0,58.8186,58.8186,58.8039,58.8186,16700.0
2012-12-04 15:00:00,80.39,80.41,80.39,80.41,5700.0,58.8039,58.8186,58.8039,58.8186,5700.0
2012-12-04 15:30:00,80.41,80.41,80.39,80.4,13100.0,58.8186,58.8186,58.8039,58.8113,13100.0
2012-12-05 09:30:00,80.45,80.46,80.4,80.43,18200.0,58.8478,58.8551,58.8113,58.8332,18200.0
2012-12-05 10:00:00,80.45,80.45,80.41,80.44,12500.0,58.8478,58.8478,58.8186,58.8405,12500.0
2012-12-05 10:30:00,80.44,80.46,80.43,80.46,9200.0,58.8405,58.8551,58.8332,58.8551,9200.0
2012-12-05 11:00:00,80.44,80.46,80.43,80.46,7600.0,58.8405,58.8551,58.8332,58.8551,7600.0
2012-12-05 11:30:00,80.46,80.46,80.43,80.46,10700.0,58.8551,58.8551,58.8332,58.8551,10700.0
2012-12-05 12:00:00,80.45,80.46,80.44,80.46,11800.0,58.8478,58.8551,58.8405,58.8551,11800.0
2012-12-05 12:30:00,80.46,80.46,80.44,80.46,32500.0,58.8551,58.8551,58.8405,58.8551,32500.0
2012-12-05 13:00:00,80.45,80.45,80.44,80.44,15400.0,58.8478,58.8478,58.8405,58.8405,15400.0
2012-12-05 13:30:00,80.45,80.45,80.44,80.45,13600.0,58.8478,58.8478,58.8405,58.8478,13600.0
2012-12-05 14:00:00,80.45,80.48,80.44,80.46,35300.0,58.8478,58.8698,58.8405,58.8551,35300.0
2012-12-05 14:30:00,80.47,80.47,80.45,80.47,9700.0,58.8625,58.8625,58.8478,58.8625,9700.0
2012-12-05 15:00:00,80.46,80.47,80.45,80.47,57300.0,58.8551,58.8625,58.8478,58.8625,57300.0
2012-12-05 15:30:00,80.47,80.47,80.45,80.47,19900.0,58.8625,58.8625,58.8478,58.8625,19900.0
2012-12-06 09:30:00,80.49,80.5,80.46,80.46,67800.0,58.8771,58.8844,58.8551,58.8551,67800.0
2012-12-06 10:00:00,80.49,80.49,80.46,80.47,6700.0,58.8771,58.8771,58.8551,58.8625,6700.0
2012-12-06 10:30:00,80.45,80.47,80.45,80.47,3300.0,58.8478,58.8625,58.8478,58.8625,3300.0
2012-12-06 11:00:00,80.45,80.48,80.45,80.47,19700.0,58.8478,58.8698,58.8478,58.8625,19700.0
2012-12-06 11:30:00,80.47,80.48,80.46,80.48,50700.0,58.8625,58.8698,58.8551,58.8698,50700.0
2012-12-06 12:00:00,80.47,80.5,80.46,80.49,7800.0,58.8625,58.8844,58.8551,58.8771,7800.0
2012-12-06 12:30:00,80.48,80.52,80.48,80.49,31300.0,58.8698,58.899,58.8698,58.8771,31300.0
2012-12-06 13:00:00,80.48,80.52,80.48,80.52,7700.0,58.8698,58.899,58.8698,58.899,7700.0
2012-12-06 13:30:00,80.52,80.52,80.49,80.52,37100.0,58.899,58.899,58.8771,58.899,37100.0
2012-12-06 14:00:00,80.52,80.53,80.5,80.52,29200.0,58.899,58.9063,58.8844,58.899,29200.0
2012-12-06 14:30:00,80.52,80.53,80.51,80.52,42500.0,58.899,58.9063,58.8917,58.899,42500.0
2012-12-06 15:00:00,80.53,80.53,80.52,80.53,16500.0,58.9063,58.9063,58.899,58.9063,16500.0
2012-12-06 15:30:00,80.53,80.53,80.52,80.53,19900.0,58.9063,58.9063,58.899,58.9063,19900.0
2012-12-07 09:30:00,80.49,80.5,80.47,80.5,68400.0,58.8771,58.8844,58.8625,58.8844,68400.0
2012-12-07 10:00:00,80.5,80.5,80.47,80.49,13600.0,58.8844,58.8844,58.8625,58.8771,13600.0
2012-12-07 10:30:00,80.5,80.5,80.48,80.5,20800.0,58.8844,58.8844,58.8698,58.8844,20800.0
2012-12-07 11:00:00,80.5,80.5,80.49,80.49,10100.0,58.8844,58.8844,58.8771,58.8771,10100.0
2012-12-07 11:30:00,80.5,80.5,80.49,80.5,10000.0,58.8844,58.8844,58.8771,58.8844,10000.0
2012-12-07 12:00:00,80.5,80.5,80.49,80.5,7800.0,58.8844,58.8844,58.8771,58.8844,7800.0
2012-12-07 12:30:00,80.49,80.5,80.49,80.5,19600.0,58.8771,58.8844,58.8771,58.8844,19600.0
2012-12-07 13:00:00,80.5,80.5,80.48,80.48,22500.0,58.8844,58.8844,58.8698,58.8698,22500.0
2012-12-07 13:30:00,80.48,80.49,80.48,80.49,16200.0,58.8698,58.8771,58.8698,58.8771,16200.0
2012-12-07 14:00:00,80.49,80.49,80.48,80.49,13400.0,58.8771,58.8771,58.8698,58.8771,13400.0
2012-12-07 14:30:00,80.49,80.5,80.48,80.5,24200.0,58.8771,58.8844,58.8698,58.8844,24200.0
2012-12-07 15:00:00,80.49,80.5,80.49,80.5,36500.0,58.8771,58.8844,58.8771,58.8844,36500.0
2012-12-07 15:30:00,80.49,80.5,80.49,80.49,34900.0,58.8771,58.8844,58.8771,58.8771,34900.0
2012-12-10 09:30:00,80.49,80.5,80.45,80.49,55700.0,58.8771,58.8844,58.8478,58.8771,55700.0
2012-12-10 10:00:00,80.49,80.5,80.48,80.5,6700.0,58.8771,58.8844,58.8698,58.8844,6700.0
2012-12-10 10:30:00,80.48,80.49,80.46,80.49,10600.0,58.8698,58.8771,58.8551,58.8771,10600.0
2012-12-10 11:00:00,80.48,80.5,80.48,80.5,12300.0,58.8698,58.8844,58.8698,58.8844,12300.0
2012-12-10 11:30:00,80.49,80.5,80.48,80.49,13000.0,58.8771,58.8844,58.8698,58.8771,13000.0
2012-12-10 12:00:00,80.49,80.5,80.46,80.46,15600.0,58.8771,58.8844,58.8551,58.8551,15600.0
2012-12-10 12:30:00,80.46,80.49,80.46,80.46,12100.0,58.8551,58.8771,58.8551,58.8551,12100.0
2012-12-10 13:00:00,80.46,80.48,80.46,80.47,26500.0,58.8551,58.8698,58.8551,58.8625,26500.0
2012-12-10 13:30:00,80.47,80.48,80.45,80.48,92000.0,58.8625,58.8698,58.8478,58.8698,92000.0
2012-12-10 14:00:00,80.47,80.47,80.45,80.46,25000.0,58.8625,58.8625,58.8478,58.8551,25000.0
2012-12-10 14:30:00,80.45,80.46,80.45,80.45,18700.0,58.8478,58.8551,58.8478,58.8478,18700.0
2012-12-10 15:00:00,80.45,80.47,80.45,80.46,54500.0,58.8478,58.8625,58.8478,58.8551,54500.0
2012-12-10 15:30:00,80.46,80.47,80.45,80.47,49200.0,58.8551,58.8625,58.8478,58.8625,49200.0
2012-12-11 09:30:00,80.45,80.49,80.44,80.47,25600.0,58.8478,58.8771,58.8405,58.8625,25600.0
2012-12-11 10:00:00,80.46,80.48,80.46,80.48,19300.0,58.8551,58.8698,58.8551,58.8698,19300.0
2012-12-11 10:30:00,80.48,80.5,80.47,80.48,47200.0,58.8698,58.8844,58.8625,58.8698,47200.0
2012-12-11 11:00:00,80.48,80.49,80.46,80.49,8500.0,58.8698,58.8771,58.8551,58.8771,8500.0
2012-12-11 11:30:00,80.49,80.51,80.48,80.5,143600.0,58.8771,58.8917,58.8698,58.8844,143600.0
2012-12-11 12:00:00,80.49,80.5,80.48,80.5,44800.0,58.8771,58.8844,58.8698,58.8844,44800.0
2012-12-11 12:30:00,80.5,80.5,80.49,80.5,7400.0,58.8844,58.8844,58.8771,58.8844,7400.0
2012-12-11 13:00:00,80.5,80.5,80.49,80.5,5800.0,58.8844,58.8844,58.8771,58.8844,5800.0
2012-12-11 13:30:00,80.5,80.5,80.49,80.49,17000.0,58.8844,58.8844,58.8771,58.8771,17000.0
2012-12-11 14:00:00,80.5,80.51,80.49,80.49,16200.0,58.8844,58.8917,58.8771,58.8771,16200.0
2012-12-11 14:30:00,80.5,80.51,80.48,80.5,33400.0,58.8844,58.8917,58.8698,58.8844,33400.0
2012-12-11 15:00:00,80.49,80.49,80.46,80.47,18100.0,58.8771,58.8771,58.8551,58.8625,18100.0
2012-12-11 15:30:00,80.47,80.49,80.46,80.49,41000.0,58.8625,58.8771,58.8551,58.8771,41000.0
2012-12-12 09:30:00,80.45,80.47,80.45,80.46,19600.0,58.8478,58.8625,58.8478,58.8551,19600.0
2012-12-12 10:00:00,80.46,80.46,80.45,80.46,76200.0,58.8551,58.8551,58.8478,58.8551,76200.0
2012-12-12 10:30:00,80.45,80.46,80.45,80.46,8300.0,58.8478,58.8551,58.8478,58.8551,8300.0
2012-12-12 11:00:00,80.46,80.46,80.45,80.45,10600.0,58.8551,58.8551,58.8478,58.8478,10600.0
2012-12-12 11:30:00,80.46,80.46,80.45,80.46,30300.0,58.8551,58.8551,58.8478,58.8551,30300.0
2012-12-12 12:00:00,80.45,80.48,80.45,80.47,280500.0,58.8478,58.8698,58.8478,58.8625,280500.0
2012-12-12 12:30:00,80.47,80.48,80.44,80.46,13600.0,58.8625,58.8698,58.8405,58.8551,13600.0
2012-12-12 13:00:00,80.45,80.47,80.44,80.46,29800.0,58.8478,58.8625,58.8405,58.8551,29800.0
2012-12-12 13:30:00,80.46,80.47,80.44,80.46,41900.0,58.8551,58.8625,58.8405,58.8551,41900.0
2012-12-12 14:00:00,80.46,80.48,80.45,80.46,24900.0,58.8551,58.8698,58.8478,58.8551,24900.0
2012-12-12 14:30:00,80.47,80.48,80.44,80.45,45100.0,58.8625,58.8698,58.8405,58.8478,45100.0
2012-12-12 15:00:00,80.45,80.47,80.44,80.46,31600.0,58.8478,58.8625,58.8405,58.8551,31600.0
2012-12-12 15:30:00,80.46,80.47,80.41,80.43,43200.0,58.8551,58.8625,58.8186,58.8332,43200.0
2012-12-13 09:30:00,80.35,80.43,80.35,80.41,119200.0,58.7747,58.8332,58.7747,58.8186,119200.0
2012-12-13 10:00:00,80.4,80.43,80.4,80.42,60600.0,58.8113,58.8332,58.8113,58.8259,60600.0
2012-12-13 10:30:00,80.41,80.42,80.4,80.42,9400.0,58.8186,58.8259,58.8113,58.8259,9400.0
2012-12-13 11:00:00,80.41,80.42,80.41,80.42,19100.0,58.8186,58.8259,58.8186,58.8259,19100.0
2012-12-13 11:30:00,80.42,80.42,80.41,80.41,10800.0,58.8259,58.8259,58.8186,58.8186,10800.0
2012-12-13 12:00:00,80.41,80.42,80.38,80.38,27000.0,58.8186,58.8259,58.7966,58.7966,27000.0
2012-12-13 12:30:00,80.38,80.4,80.38,80.38,33500.0,58.7966,58.8113,58.7966,58.7966,33500.0
2012-12-13 13:00:00,80.4,80.42,80.39,80.41,10500.0,58.8113,58.8259,58.8039,58.8186,10500.0
2012-12-13 13:30:00,80.42,80.42,80.39,80.4,16600.0,58.8259,58.8259,58.8039,58.8113,16600.0
2012-12-13 14:00:00,80.4,80.41,80.39,80.4,16300.0,58.8113,58.8186,58.8039,58.8113,16300.0
2012-12-13 14:30:00,80.41,80.41,80.36,80.38,28600.0,58.8186,58.8186,58.782,58.7966,28600.0
2012-12-13 15:00:00,80.38,80.38,80.36,80.38,37000.0,58.7966,58.7966,58.782,58.7966,37000.0
2012-12-13 15:30:00,80.38,80.39,80.36,80.39,48900.0,58.7966,58.8039,58.782,58.8039,48900.0
2012-12-14 09:30:00,80.3,80.38,80.3,80.38,36200.0,58.7381,58.7966,58.7381,58.7966,36200.0
2012-12-14 10:00:00,80.38,80.39,80.35,80.39,12900.0,58.7966,58.8039,58.7747,58.8039,12900.0
2012-12-14 10:30:00,80.37,80.4,80.37,80.38,14200.0,58.7893,58.8113,58.7893,58.7966,14200.0
2012-12-14 11:00:00,80.38,80.38,80.37,80.38,23500.0,58.7966,58.7966,58.7893,58.7966,23500.0
2012-12-14 11:30:00,80.38,80.38,80.35,80.37,13200.0,58.7966,58.7966,58.7747,58.7893,13200.0
2012-12-14 12:00:00,80.36,80.38,80.35,80.36,16200.0,58.782,58.7966,58.7747,58.782,16200.0
2012-12-14 12:30:00,80.38,80.38,80.36,80.36,8000.0,58.7966,58.7966,58.782,58.782,8000.0
2012-12-14 13:00:00,80.38,80.38,80.35,80.37,20000.0,58.7966,58.7966,58.7747,58.7893,20000.0
2012-12-14 13:30:00,80.35,80.38,80.35,80.35,20300.0,58.7747,58.7966,58.7747,58.7747,20300.0
2012-12-14 14:00:00,80.38,80.38,80.35,80.37,15200.0,58.7966,58.7966,58.7747,58.7893,15200.0
2012-12-14 14:30:00,80.36,80.38,80.36,80.38,26400.0,58.782,58.7966,58.782,58.7966,26400.0
2012-12-14 15:00:00,80.38,80.38,80.36,80.38,31700.0,58.7966,58.7966,58.782,58.7966,31700.0
2012-12-14 15:30:00,80.38,80.38,80.37,80.38,36600.0,58.7966,58.7966,58.7893,58.7966,36600.0
2012-12-17 09:30:00,80.37,80.39,80.34,80.37,15900.0,58.7893,58.8039,58.7674,58.7893,15900.0
2012-12-17 10:00:00,80.37,80.37,80.32,80.32,35800.0,58.7893,58.7893,58.7527,58.7527,35800.0
2012-12-17 10:30:00,80.32,80.37,80.32,80.35,216700.0,58.7527,58.7893,58.7527,58.7747,216700.0
2012-12-17 11:00:00,80.36,80.37,80.34,80.37,20400.0,58.782,58.7893,58.7674,58.7893,20400.0
2012-12-17 11:30:00,80.37,80.37,80.34,80.36,12000.0,58.7893,58.7893,58.7674,58.782,12000.0
2012-12-17 12:00:00,80.35,80.37,80.35,80.36,10700.0,58.7747,58.7893,58.7747,58.782,10700.0
2012-12-17 12:30:00,80.37,80.37,80.34,80.36,38500.0,58.7893,58.7893,58.7674,58.782,38500.0
2012-12-17 13:00:00,80.36,80.36,80.35,80.36,10700.0,58.782,58.782,58.7747,58.782,10700.0
2012-12-17 13:30:00,80.36,80.36,80.34,80.35,11900.0,58.782,58.782,58.7674,58.7747,11900.0
2012-12-17 14:00:00,80.36,80.36,80.35,80.36,17700.0,58.782,58.782,58.7747,58.782,17700.0
2012-12-17 14:30:00,80.36,80.37,80.35,80.37,49500.0,58.782,58.7893,58.7747,58.7893,49500.0
2012-12-17 15:00:00,80.37,80.37,80.36,80.36,12200.0,58.7893,58.7893,58.782,58.782,12200.0
2012-12-17 15:30:00,80.37,80.4,80.29,80.37,267000.0,58.7893,58.8113,58.7308,58.7893,267000.0
2012-12-18 09:30:00,80.47,80.47,80.35,80.37,30500.0,58.8625,58.8625,58.7747,58.7893,30500.0
2012-12-18 10:00:00,80.37,80.37,80.36,80.37,24500.0,58.7893,58.7893,58.782,58.7893,24500.0
2012-12-18 10:30:00,80.36,80.37,80.34,80.36,44300.0,58.782,58.7893,58.7674,58.782,44300.0
2012-12-18 11:00:00,80.35,80.36,80.35,80.35,36300.0,58.7747,58.782,58.7747,58.7747,36300.0
2012-12-18 11:30:00,80.35,80.36,80.34,80.35,20300.0,58.7747,58.782,58.7674,58.7747,20300.0
2012-12-18 12:00:00,80.36,80.36,80.35,80.36,32200.0,58.782,58.782,58.7747,58.782,32200.0
2012-12-18 12:30:00,80.35,80.37,80.35,80.37,21600.0,58.7747,58.7893,58.7747,58.7893,21600.0
2012-12-18 13:00:00,80.38,80.4,80.35,80.36,36700.0,58.7966,58.8113,58.7747,58.782,36700.0
2012-12-18 13:30:00,80.36,80.38,80.36,80.37,18100.0,58.782,58.7966,58.782,58.7893,18100.0
2012-12-18 14:00:00,80.38,80.38,80.33,80.34,46400.0,58.7966,58.7966,58.76,58.7674,46400.0
2012-12-18 14:30:00,80.34,80.36,80.31,80.34,35700.0,58.7674,58.782,58.7454,58.7674,35700.0
2012-12-18 15:00:00,80.32,80.36,80.32,80.33,19100.0,58.7527,58.782,58.7527,58.76,19100.0
2012-12-18 15:30:00,80.34,80.36,80.3,80.31,71300.0,58.7674,58.782,58.7381,58.7454,71300.0
2012-12-19 09:30:00,80.3,80.37,80.3,80.35,17000.0,58.7381,58.7893,58.7381,58.7747,17000.0
2012-12-19 10:00:00,80.33,80.35,80.31,80.34,21800.0,58.76,58.7747,58.7454,58.7674,21800.0
2012-12-19 10:30:00,80.34,80.37,80.34,80.37,12200.0,58.7674,58.7893,58.7674,58.7893,12200.0
2012-12-19 11:00:00,80.37,80.38,80.36,80.36,17900.0,58.7893,58.7966,58.782,58.782,17900.0
2012-12-19 11:30:00,80.37,80.4,80.36,80.38,16800.0,58.7893,58.8113,58.782,58.7966,16800.0
2012-12-19 12:00:00,80.38,80.4,80.36,80.39,21400.0,58.7966,58.8113,58.782,58.8039,21400.0
2012-12-19 12:30:00,80.39,80.4,80.37,80.38,19000.0,58.8039,58.8113,58.7893,58.7966,19000.0
2012-12-19 13:00:00,80.38,80.39,80.33,80.35,40800.0,58.7966,58.8039,58.76,58.7747,40800.0
2012-12-19 13:30:00,80.35,80.35,80.33,80.34,15800.0,58.7747,58.7747,58.76,58.7674,15800.0
2012-12-19 14:00:00,80.35,80.35,80.33,80.34,20700.0,58.7747,58.7747,58.76,58.7674,20700.0
2012-12-19 14:30:00,80.33,80.34,80.33,80.33,28500.0,58.76,58.7674,58.76,58.76,28500.0
2012-12-19 15:00:00,80.34,80.34,80.31,80.31,28600.0,58.7674,58.7674,58.7454,58.7454,28600.0
2012-12-19 15:30:00,80.31,80.38,80.28,80.38,62400.0,58.7454,58.7966,58.7235,58.7966,62400.0
2012-12-20 09:30:00,80.41,80.41,80.34,80.36,30800.0,58.8186,58.8186,58.7674,58.782,30800.0
2012-12-20 10:00:00,80.36,80.37,80.34,80.34,23000.0,58.782,58.7893,58.7674,58.7674,23000.0
2012-12-20 10:30:00,80.34,80.36,80.33,80.34,13100.0,58.7674,58.782,58.76,58.7674,13100.0
2012-12-20 11:00:00,80.34,80.36,80.34,80.35,20700.0,58.7674,58.782,58.7674,58.7747,20700.0
2012-12-20 11:30:00,80.35,80.36,80.33,80.34,32200.0,58.7747,58.782,58.76,58.7674,32200.0
2012-12-20 12:00:00,80.35,80.36,80.33,80.36,17300.0,58.7747,58.782,58.76,58.782,17300.0
2012-12-20 12:30:00,80.36,80.37,80.35,80.37,29500.0,58.782,58.7893,58.7747,58.7893,29500.0
2012-12-20 13:00:00,80.36,80.37,80.35,80.35,28700.0,58.782,58.7893,58.7747,58.7747,28700.0
2012-12-20 13:30:00,80.35,80.36,80.34,80.36,24300.0,58.7747,58.782,58.7674,58.782,24300.0
2012-12-20 14:00:00,80.36,80.36,80.33,80.34,26800.0,58.782,58.782,58.76,58.7674,26800.0
2012-12-20 14:30:00,80.35,80.36,80.33,80.33,31400.0,58.7747,58.782,58.76,58.76,31400.0
2012-12-20 15:00:00,80.33,80.36,80.33,80.36,34800.0,58.76,58.782,58.76,58.782,34800.0
2012-12-20 15:30:00,80.36,80.37,80.33,80.33,37500.0,58.782,58.7893,58.76,58.76,37500.0
2012-12-21 09:30:00,80.34,80.35,80.31,80.34,29000.0,58.7674,58.7747,58.7454,58.7674,29000.0
2012-12-21 10:00:00,80.32,80.35,80.32,80.33,11300.0,58.7527,58.7747,58.7527,58.76,11300.0
2012-12-21 10:30:00,80.33,80.34,80.32,80.32,28200.0,58.76,58.7674,58.7527,58.7527,28200.0
2012-12-21 11:00:00,80.33,80.33,80.3,80.3,15700.0,58.76,58.76,58.7381,58.7381,15700.0
2012-12-21 11:30:00,80.3,80.32,80.3,80.3,19700.0,58.7381,58.7527,58.7381,58.7381,19700.0
2012-12-21 12:00:00,80.3,80.32,80.29,80.3,17000.0,58.7381,58.7527,58.7308,58.7381,17000.0
2012-12-21 12:30:00,80.3,80.31,80.28,80.28,22300.0,58.7381,58.7454,58.7235,58.7235,22300.0
2012-12-21 13:00:00,80.28,80.29,80.27,80.27,17700.0,58.7235,58.7308,58.7162,58.7162,17700.0
2012-12-21 13:30:00,80.27,80.32,80.27,80.3,57000.0,58.7162,58.7527,58.7162,58.7381,57000.0
2012-12-21 14:00:00,80.3,80.38,80.28,80.32,83900.0,58.7381,58.7966,58.7235,58.7527,83900.0
2012-12-21 14:30:00,80.31,80.34,80.3,80.32,34000.0,58.7454,58.7674,58.7381,58.7527,34000.0
2012-12-21 15:00:00,80.32,80.33,80.3,80.33,18400.0,58.7527,58.76,58.7381,58.76,18400.0
2012-12-21 15:30:00,80.33,80.33,80.28,80.28,33300.0,58.76,58.76,58.7235,58.7235,33300.0
2012-12-24 09:30:00,80.1,80.1,80.04,80.06,30000.0,58.774,58.774,58.7299,58.7446,30000.0
2012-12-24 10:00:00,80.06,80.07,80.06,80.07,11200.0,58.7446,58.752,58.7446,58.752,11200.0
2012-12-24 10:30:00,80.07,80.07,80.06,80.07,18300.0,58.752,58.752,58.7446,58.752,18300.0
2012-12-24 11:00:00,80.06,80.09,80.06,80.08,46100.0,58.7446,58.7666,58.7446,58.7593,46100.0
2012-12-24 11:30:00,80.08,80.08,80.07,80.08,6800.0,58.7593,58.7593,58.752,58.7593,6800.0
2012-12-24 12:00:00,80.07,80.09,80.07,80.08,17000.0,58.752,58.7666,58.752,58.7593,17000.0
2012-12-24 12:30:00,80.07,80.09,80.07,80.09,11400.0,58.752,58.7666,58.752,58.7666,11400.0
2012-12-26 09:30:00,80.1,80.13,80.07,80.09,21000.0,58.774,58.796,58.752,58.7666,21000.0
2012-12-26 10:00:00,80.1,80.11,80.09,80.09,6500.0,58.774,58.7813,58.7666,58.7666,6500.0
2012-12-26 10:30:00,80.09,80.13,80.09,80.11,19900.0,58.7666,58.796,58.7666,58.7813,19900.0
2012-12-26 11:00:00,80.12,80.14,80.1,80.14,5900.0,58.7886,58.8033,58.774,58.8033,5900.0
2012-12-26 11:30:00,80.13,80.14,80.11,80.11,27600.0,58.796,58.8033,58.7813,58.7813,27600.0
2012-12-26 12:00:00,80.11,80.12,80.1,80.1,7400.0,58.7813,58.7886,58.774,58.774,7400.0
2012-12-26 12:30:00,80.1,80.12,80.1,80.11,5100.0,58.774,58.7886,58.774,58.7813,5100.0
2012-12-26 13:00:00,80.11,80.12,80.1,80.12,11900.0,58.7813,58.7886,58.774,58.7886,11900.0
2012-12-26 13:30:00,80.11,80.12,80.11,80.12,7700.0,58.7813,58.7886,58.7813,58.7886,7700.0
2012-12-26 14:00:00,80.11,80.12,80.11,80.12,10900.0,58.7813,58.7886,58.7813,58.7886,10900.0
2012-12-26 14:30:00,80.11,80.13,80.11,80.13,12700.0,58.7813,58.796,58.7813,58.796,12700.0
2012-12-26 15:00:00,80.13,80.13,80.11,80.12,17500.0,58.796,58.796,58.7813,58.7886,17500.0
2012-12-26 15:30:00,80.11,80.13,80.1,80.13,29400.0,58.7813,58.796,58.774,58.796,29400.0
2012-12-27 09:30:00,80.15,80.19,80.09,80.17,89800.0,58.8107,58.84,58.7666,58.8253,89800.0
2012-12-27 10:00:00,80.17,80.21,80.17,80.2,7200.0,58.8253,58.8547,58.8253,58.8473,7200.0
2012-12-27 10:30:00,80.19,80.21,80.19,80.2,14300.0,58.84,58.8547,58.84,58.8473,14300.0
2012-12-27 11:00:00,80.21,80.24,80.19,80.22,14900.0,58.8547,58.8767,58.84,58.862,14900.0
2012-12-27 11:30:00,80.21,80.22,80.21,80.22,7900.0,58.8547,58.862,58.8547,58.862,7900.0
2012-12-27 12:00:00,80.22,80.25,80.21,80.25,20800.0,58.862,58.884,58.8547,58.884,20800.0
2012-12-27 12:30:00,80.24,80.25,80.23,80.24,10400.0,58.8767,58.884,58.8694,58.8767,10400.0
2012-12-27 13:00:00,80.24,80.24,80.22,80.22,6300.0,58.8767,58.8767,58.862,58.862,6300.0
2012-12-27 13:30:00,80.23,80.24,80.22,80.24,20200.0,58.8694,58.8767,58.862,58.8767,20200.0
2012-12-27 14:00:00,80.24,80.24,80.21,80.23,22500.0,58.8767,58.8767,58.8547,58.8694,22500.0
2012-12-27 14:30:00,80.23,80.25,80.22,80.25,22300.0,58.8694,58.884,58.862,58.884,22300.0
2012-12-27 15:00:00,80.25,80.25,80.22,80.25,38400.0,58.884,58.884,58.862,58.884,38400.0
2012-12-27 15:30:00,80.23,80.26,80.22,80.26,29500.0,58.8694,58.8914,58.862,58.8914,29500.0
2012-12-28 09:30:00,80.24,80.25,80.19,80.23,15900.0,58.8767,58.884,58.84,58.8694,15900.0
2012-12-28 10:00:00,80.23,80.23,80.22,80.23,6600.0,58.8694,58.8694,58.862,58.8694,6600.0
2012-12-28 10:30:00,80.23,80.23,80.22,80.23,14100.0,58.8694,58.8694,58.862,58.8694,14100.0
2012-12-28 11:00:00,80.23,80.24,80.23,80.23,4600.0,58.8694,58.8767,58.8694,58.8694,4600.0
2012-12-28 11:30:00,80.23,80.24,80.23,80.23,22400.0,58.8694,58.8767,58.8694,58.8694,22400.0
2012-12-28 12:00:00,80.23,80.26,80.23,80.26,55800.0,58.8694,58.8914,58.8694,58.8914,55800.0
2012-12-28 12:30:00,80.26,80.26,80.24,80.25,7500.0,58.8914,58.8914,58.8767,58.884,7500.0
2012-12-28 13:00:00,80.26,80.26,80.22,80.24,28300.0,58.8914,58.8914,58.862,58.8767,28300.0
2012-12-28 13:30:00,80.24,80.25,80.22,80.25,13200.0,58.8767,58.884,58.862,58.884,13200.0
2012-12-28 14:00:00,80.25,80.25,80.22,80.24,14800.0,58.884,58.884,58.862,58.8767,14800.0
2012-12-28 14:30:00,80.24,80.28,80.22,80.27,172800.0,58.8767,58.906,58.862,58.8987,172800.0
2012-12-28 15:00:00,80.25,80.29,80.25,80.29,18100.0,58.884,58.9134,58.884,58.9134,18100.0
2012-12-28 15:30:00,80.29,80.29,80.18,80.18,107900.0,58.9134,58.9134,58.8327,58.8327,107900.0
2012-12-31 09:30:00,80.26,80.27,80.22,80.25,43300.0,58.8914,58.8987,58.862,58.884,43300.0
2012-12-31 10:00:00,80.25,80.25,80.21,80.22,20000.0,58.884,58.884,58.8547,58.862,20000.0
2012-12-31 10:30:00,80.23,80.25,80.22,80.23,24200.0,58.8694,58.884,58.862,58.8694,24200.0
2012-12-31 11:00:00,80.23,80.25,80.22,80.24,27900.0,58.8694,58.884,58.862,58.8767,27900.0
2012-12-31 11:30:00,80.23,80.26,80.22,80.26,66200.0,58.8694,58.8914,58.862,58.8914,66200.0
2012-12-31 12:00:00,80.26,80.27,80.24,80.27,40000.0,58.8914,58.8987,58.8767,58.8987,40000.0
2012-12-31 12:30:00,80.27,80.27,80.23,80.25,44800.0,58.8987,58.8987,58.8694,58.884,44800.0
2012-12-31 13:00:00,80.25,80.27,80.24,80.25,12700.0,58.884,58.8987,58.8767,58.884,12700.0
2012-12-31 13:30:00,80.24,80.26,80.23,80.25,17900.0,58.8767,58.8914,58.8694,58.884,17900.0
2012-12-31 14:00:00,80.25,80.29,80.24,80.29,66400.0,58.884,58.9134,58.8767,58.9134,66400.0
2012-12-31 14:30:00,80.28,80.33,80.26,80.33,50900.0,58.906,58.9427,58.8914,58.9427,50900.0
2012-12-31 15:00:00,80.32,80.34,80.31,80.33,76800.0,58.9354,58.9501,58.9281,58.9427,76800.0
2012-12-31 15:30:00,80.32,80.34,80.28,80.33,41100.0,58.9354,58.9501,58.906,58.9427,41100.0
2013-01-02 09:30:00,80.2,80.31,80.16,80.16,92500.0,58.8473,58.9281,58.818,58.818,92500.0
2013-01-02 10:00:00,80.16,80.21,80.16,80.18,49100.0,58.818,58.8547,58.818,58.8327,49100.0
2013-01-02 10:30:00,80.18,80.23,80.18,80.2,36000.0,58.8327,58.8694,58.8327,58.8473,36000.0
2013-01-02 11:00:00,80.2,80.26,80.18,80.22,85300.0,58.8473,58.8914,58.8327,58.862,85300.0
2013-01-02 11:30:00,80.22,80.22,80.18,80.18,104700.0,58.862,58.862,58.8327,58.8327,104700.0
2013-01-02 12:00:00,80.19,80.19,80.18,80.18,42000.0,58.84,58.84,58.8327,58.8327,42000.0
2013-01-02 12:30:00,80.18,80.18,80.17,80.17,74500.0,58.8327,58.8327,58.8253,58.8253,74500.0
2013-01-02 13:00:00,80.17,80.19,80.16,80.16,43600.0,58.8253,58.84,58.818,58.818,43600.0
2013-01-02 13:30:00,80.16,80.2,80.15,80.16,83000.0,58.818,58.8473,58.8107,58.818,83000.0
2013-01-02 14:00:00,80.16,80.18,80.15,80.15,61000.0,58.818,58.8327,58.8107,58.8107,61000.0
2013-01-02 14:30:00,80.15,80.16,80.14,80.15,43400.0,58.8107,58.818,58.8033,58.8107,43400.0
2013-01-02 15:00:00,80.15,80.16,80.15,80.15,44300.0,58.8107,58.818,58.8107,58.8107,44300.0
2013-01-02 15:30:00,80.16,80.17,80.14,80.15,110100.0,58.818,58.8253,58.8033,58.8107,110100.0
2013-01-03 09:30:00,80.1,80.2,80.08,80.17,81800.0,58.774,58.8473,58.7593,58.8253,81800.0
2013-01-03 10:00:00,80.17,80.2,80.13,80.19,74900.0,58.8253,58.8473,58.796,58.84,74900.0
2013-01-03 10:30:00,80.19,80.2,80.17,80.17,50500.0,58.84,58.8473,58.8253,58.8253,50500.0
2013-01-03 11:00:00,80.17,80.2,80.16,80.18,29700.0,58.8253,58.8473,58.818,58.8327,29700.0
2013-01-03 11:30:00,80.16,80.22,80.15,80.2,65700.0,58.818,58.862,58.8107,58.8473,65700.0
2013-01-03 12:00:00,80.21,80.21,80.15,80.17,64600.0,58.8547,58.8547,58.8107,58.8253,64600.0
2013-01-03 12:30:00,80.17,80.19,80.12,80.13,212000.0,58.8253,58.84,58.7886,58.796,212000.0
2013-01-03 13:00:00,80.12,80.16,80.1,80.12,63300.0,58.7886,58.818,58.774,58.7886,63300.0
2013-01-03 13:30:00,80.1,80.12,80.09,80.12,58700.0,58.774,58.7886,58.7666,58.7886,58700.0
2013-01-03 14:00:00,80.1,80.12,80.04,80.07,58100.0,58.774,58.7886,58.7299,58.752,58100.0
2013-01-03 14:30:00,80.07,80.08,80.05,80.05,26900.0,58.752,58.7593,58.7373,58.7373,26900.0
2013-01-03 15:00:00,80.05,80.08,80.03,80.03,47900.0,58.7373,58.7593,58.7226,58.7226,47900.0
2013-01-03 15:30:00,80.03,80.04,80.0,80.01,194700.0,58.7226,58.7299,58.7006,58.7079,194700.0
2013-01-04 09:30:00,80.05,80.12,80.04,80.04,22000.0,58.7373,58.7886,58.7299,58.7299,22000.0
2013-01-04 10:00:00,80.06,80.09,80.05,80.09,13400.0,58.7446,58.7666,58.7373,58.7666,13400.0
2013-01-04 10:30:00,80.09,80.1,80.08,80.09,51400.0,58.7666,58.774,58.7593,58.7666,51400.0
2013-01-04 11:00:00,80.08,80.09,80.05,80.05,75300.0,58.7593,58.7666,58.7373,58.7373,75300.0
2013-01-04 11:30:00,80.07,80.07,80.04,80.04,116200.0,58.752,58.752,58.7299,58.7299,116200.0
2013-01-04 12:00:00,80.04,80.05,80.04,80.05,34800.0,58.7299,58.7373,58.7299,58.7373,34800.0
2013-01-04 12:30:00,80.04,80.05,80.03,80.04,46700.0,58.7299,58.7373,58.7226,58.7299,46700.0
2013-01-04 13:00:00,80.04,80.06,80.03,80.03,37900.0,58.7299,58.7446,58.7226,58.7226,37900.0
2013-01-04 13:30:00,80.04,80.07,80.0,80.05,73200.0,58.7299,58.752,58.7006,58.7373,73200.0
2013-01-04 14:00:00,80.04,80.07,80.02,80.05,44300.0,58.7299,58.752,58.7153,58.7373,44300.0
2013-01-04 14:30:00,80.05,80.08,80.04,80.05,44000.0,58.7373,58.7593,58.7299,58.7373,44000.0
2013-01-04 15:00:00,80.06,80.09,80.05,80.09,79700.0,58.7446,58.7666,58.7373,58.7666,79700.0
2013-01-04 15:30:00,80.07,80.1,80.07,80.08,81300.0,58.752,58.774,58.752,58.7593,81300.0
2013-01-07 09:30:00,80.1,80.18,80.1,80.18,29900.0,58.774,58.8327,58.774,58.8327,29900.0
2013-01-07 10:00:00,80.17,80.18,80.15,80.15,7600.0,58.8253,58.8327,58.8107,58.8107,7600.0
2013-01-07 10:30:00,80.16,80.19,80.15,80.18,11400.0,58.818,58.84,58.8107,58.8327,11400.0
2013-01-07 11:00:00,80.18,80.19,80.16,80.18,14200.0,58.8327,58.84,58.818,58.8327,14200.0
2013-01-07 11:30:00,80.19,80.2,80.17,80.17,23500.0,58.84,58.8473,58.8253,58.8253,23500.0
2013-01-07 12:00:00,80.17,80.19,80.17,80.17,15900.0,58.8253,58.84,58.8253,58.8253,15900.0
2013-01-07 12:30:00,80.17,80.19,80.17,80.17,11600.0,58.8253,58.84,58.8253,58.8253,11600.0
2013-01-07 13:00:00,80.18,80.19,80.17,80.19,21500.0,58.8327,58.84,58.8253,58.84,21500.0
2013-01-07 13:30:00,80.18,80.21,80.17,80.18,28300.0,58.8327,58.8547,58.8253,58.8327,28300.0
2013-01-07 14:00:00,80.2,80.22,80.19,80.22,20300.0,58.8473,58.862,58.84,58.862,20300.0
2013-01-07 14:30:00,80.2,80.22,80.2,80.2,11100.0,58.8473,58.862,58.8473,58.8473,11100.0
2013-01-07 15:00:00,80.21,80.22,80.18,80.2,28300.0,58.8547,58.862,58.8327,58.8473,28300.0
2013-01-07 15:30:00,80.18,80.2,80.18,80.2,15100.0,58.8327,58.8473,58.8327,58.8473,15100.0
2013-01-08 09:30:00,80.31,80.31,80.22,80.26,31500.0,58.9281,58.9281,58.862,58.8914,31500.0
2013-01-08 10:00:00,80.26,80.26,80.25,80.25,19300.0,58.8914,58.8914,58.884,58.884,19300.0
2013-01-08 10:30:00,80.25,80.27,80.24,80.26,15700.0,58.884,58.8987,58.8767,58.8914,15700.0
2013-01-08 11:00:00,80.26,80.27,80.25,80.25,10800.0,58.8914,58.8987,58.884,58.884,10800.0
2013-01-08 11:30:00,80.25,80.27,80.25,80.26,18400.0,58.884,58.8987,58.884,58.8914,18400.0
2013-01-08 12:00:00,80.26,80.26,80.24,80.26,9300.0,58.8914,58.8914,58.8767,58.8914,9300.0
2013-01-08 12:30:00,80.24,80.26,80.24,80.25,5400.0,58.8767,58.8914,58.8767,58.884,5400.0
2013-01-08 13:00:00,80.24,80.27,80.24,80.27,18000.0,58.8767,58.8987,58.8767,58.8987,18000.0
2013-01-08 13:30:00,80.27,80.27,80.24,80.27,23200.0,58.8987,58.8987,58.8767,58.8987,23200.0
2013-01-08 14:00:00,80.27,80.27,80.24,80.26,38600.0,58.8987,58.8987,58.8767,58.8914,38600.0
2013-01-08 14:30:00,80.25,80.27,80.24,80.26,18900.0,58.884,58.8987,58.8767,58.8914,18900.0
2013-01-08 15:00:00,80.27,80.28,80.26,80.28,22600.0,58.8987,58.906,58.8914,58.906,22600.0
2013-01-08 15:30:00,80.28,80.28,80.22,80.28,87300.0,58.906,58.906,58.862,58.906,87300.0
2013-01-09 09:30:00,80.33,80.33,80.27,80.29,60300.0,58.9427,58.9427,58.8987,58.9134,60300.0
2013-01-09 10:00:00,80.29,80.29,80.28,80.29,15900.0,58.9134,58.9134,58.906,58.9134,15900.0
2013-01-09 10:30:00,80.28,80.3,80.28,80.28,11400.0,58.906,58.9207,58.906,58.906,11400.0
2013-01-09 11:00:00,80.28,80.31,80.28,80.3,37200.0,58.906,58.9281,58.906,58.9207,37200.0
2013-01-09 11:30:00,80.3,80.31,80.27,80.3,74000.0,58.9207,58.9281,58.8987,58.9207,74000.0
2013-01-09 12:00:00,80.3,80.31,80.22,80.24,88400.0,58.9207,58.9281,58.862,58.8767,88400.0
2013-01-09 12:30:00,80.23,80.26,80.21,80.23,54000.0,58.8694,58.8914,58.8547,58.8694,54000.0
2013-01-09 13:00:00,80.23,80.27,80.23,80.27,12500.0,58.8694,58.8987,58.8694,58.8987,12500.0
2013-01-09 13:30:00,80.26,80.28,80.23,80.28,27300.0,58.8914,58.906,58.8694,58.906,27300.0
2013-01-09 14:00:00,80.27,80.31,80.26,80.3,26300.0,58.8987,58.9281,58.8914,58.9207,26300.0
2013-01-09 14:30:00,80.27,80.29,80.24,80.27,47000.0,58.8987,58.9134,58.8767,58.8987,47000.0
2013-01-09 15:00:00,80.25,80.29,80.24,80.27,128600.0,58.884,58.9134,58.8767,58.8987,128600.0
2013-01-09 15:30:00,80.28,80.29,80.25,80.29,16000.0,58.906,58.9134,58.884,58.9134,16000.0
2013-01-10 09:30:00,80.33,80.34,80.27,80.27,66800.0,58.9427,58.9501,58.8987,58.8987,66800.0
2013-01-10 10:00:00,80.28,80.31,80.26,80.3,56800.0,58.906,58.9281,58.8914,58.9207,56800.0
2013-01-10 10:30:00,80.31,80.33,80.31,80.33,17900.0,58.9281,58.9427,58.9281,58.9427,17900.0
2013-01-10 11:00:00,80.33,80.33,80.32,80.33,16100.0,58.9427,58.9427,58.9354,58.9427,16100.0
2013-01-10 11:30:00,80.33,80.33,80.32,80.32,19200.0,58.9427,58.9427,58.9354,58.9354,19200.0
2013-01-10 12:00:00,80.33,80.33,80.32,80.33,22500.0,58.9427,58.9427,58.9354,58.9427,22500.0
2013-01-10 12:30:00,80.33,80.33,80.32,80.32,27000.0,58.9427,58.9427,58.9354,58.9354,27000.0
2013-01-10 13:00:00,80.32,80.36,80.32,80.35,60400.0,58.9354,58.9647,58.9354,58.9574,60400.0
2013-01-10 13:30:00,80.34,80.35,80.33,80.34,18900.0,58.9501,58.9574,58.9427,58.9501,18900.0
2013-01-10 14:00:00,80.33,80.34,80.33,80.34,18300.0,58.9427,58.9501,58.9427,58.9501,18300.0
2013-01-10 14:30:00,80.34,80.35,80.33,80.34,35100.0,58.9501,58.9574,58.9427,58.9501,35100.0
2013-01-10 15:00:00,80.34,80.35,80.33,80.35,28000.0,58.9501,58.9574,58.9427,58.9574,28000.0
2013-01-10 15:30:00,80.34,80.35,80.32,80.33,44300.0,58.9501,58.9574,58.9354,58.9427,44300.0
2013-01-11 09:30:00,80.33,80.35,80.26,80.29,22300.0,58.9427,58.9574,58.8914,58.9134,22300.0
2013-01-11 10:00:00,80.29,80.3,80.26,80.27,24400.0,58.9134,58.9207,58.8914,58.8987,24400.0
2013-01-11 10:30:00,80.28,80.28,80.26,80.26,20000.0,58.906,58.906,58.8914,58.8914,20000.0
2013-01-11 11:00:00,80.27,80.29,80.26,80.29,8500.0,58.8987,58.9134,58.8914,58.9134,8500.0
2013-01-11 11:30:00,80.28,80.29,80.27,80.27,18800.0,58.906,58.9134,58.8987,58.8987,18800.0
2013-01-11 12:00:00,80.28,80.3,80.27,80.3,9100.0,58.906,58.9207,58.8987,58.9207,9100.0
2013-01-11 12:30:00,80.3,80.31,80.29,80.3,6000.0,58.9207,58.9281,58.9134,58.9207,6000.0
2013-01-11 13:00:00,80.3,80.3,80.29,80.3,21100.0,58.9207,58.9207,58.9134,58.9207,21100.0
2013-01-11 13:30:00,80.3,80.31,80.29,80.31,15000.0,58.9207,58.9281,58.9134,58.9281,15000.0
2013-01-11 14:00:00,80.31,80.32,80.29,80.32,34900.0,58.9281,58.9354,58.9134,58.9354,34900.0
2013-01-11 14:30:00,80.32,80.33,80.31,80.32,22100.0,58.9354,58.9427,58.9281,58.9354,22100.0
2013-01-11 15:00:00,80.32,80.34,80.31,80.34,13500.0,58.9354,58.9501,58.9281,58.9501,13500.0
2013-01-11 15:30:00,80.33,80.34,80.32,80.34,23500.0,58.9427,58.9501,58.9354,58.9501,23500.0
2013-01-14 09:30:00,80.34,80.35,80.34,80.35,27600.0,58.9501,58.9574,58.9501,58.9574,27600.0
2013-01-14 10:00:00,80.34,80.35,80.34,80.35,41100.0,58.9501,58.9574,58.9501,58.9574,41100.0
2013-01-14 10:30:00,80.35,80.35,80.34,80.34,14300.0,58.9574,58.9574,58.9501,58.9501,14300.0
2013-01-14 11:00:00,80.35,80.35,80.34,80.34,18200.0,58.9574,58.9574,58.9501,58.9501,18200.0
2013-01-14 11:30:00,80.35,80.35,80.34,80.35,9400.0,58.9574,58.9574,58.9501,58.9574,9400.0
2013-01-14 12:00:00,80.34,80.35,80.32,80.33,22100.0,58.9501,58.9574,58.9354,58.9427,22100.0
2013-01-14 12:30:00,80.34,80.34,80.32,80.34,14600.0,58.9501,58.9501,58.9354,58.9501,14600.0
2013-01-14 13:00:00,80.32,80.36,80.32,80.34,29500.0,58.9354,58.9647,58.9354,58.9501,29500.0
2013-01-14 13:30:00,80.35,80.35,80.34,80.35,24600.0,58.9574,58.9574,58.9501,58.9574,24600.0
2013-01-14 14:00:00,80.34,80.35,80.34,80.34,27100.0,58.9501,58.9574,58.9501,58.9501,27100.0
2013-01-14 14:30:00,80.34,80.35,80.33,80.33,32300.0,58.9501,58.9574,58.9427,58.9427,32300.0
2013-01-14 15:00:00,80.33,80.33,80.27,80.27,72500.0,58.9427,58.9427,58.8987,58.8987,72500.0
2013-01-14 15:30:00,80.28,80.32,80.27,80.28,33700.0,58.906,58.9354,58.8987,58.906,33700.0
2013-01-15 09:30:00,80.2,80.35,80.2,80.33,230700.0,58.8473,58.9574,58.8473,58.9427,230700.0
2013-01-15 10:00:00,80.32,80.34,80.32,80.34,11700.0,58.9354,58.9501,58.9354,58.9501,11700.0
2013-01-15 10:30:00,80.34,80.36,80.34,80.36,221600.0,58.9501,58.9647,58.9501,58.9647,221600.0
2013-01-15 11:00:00,80.36,80.36,80.34,80.36,40200.0,58.9647,58.9647,58.9501,58.9647,40200.0
2013-01-15 11:30:00,80.36,80.37,80.35,80.37,36800.0,58.9647,58.9721,58.9574,58.9721,36800.0
2013-01-15 12:00:00,80.37,80.37,80.36,80.37,33700.0,58.9721,58.9721,58.9647,58.9721,33700.0
2013-01-15 12:30:00,80.37,80.4,80.36,80.4,94000.0,58.9721,58.9941,58.9647,58.9941,94000.0
2013-01-15 13:00:00,80.4,80.4,80.39,80.4,36100.0,58.9941,58.9941,58.9868,58.9941,36100.0
2013-01-15 13:30:00,80.4,80.41,80.39,80.41,34000.0,58.9941,59.0014,58.9868,59.0014,34000.0
2013-01-15 14:00:00,80.4,80.41,80.39,80.4,53500.0,58.9941,59.0014,58.9868,58.9941,53500.0
2013-01-15 14:30:00,80.4,80.41,80.39,80.41,43800.0,58.9941,59.0014,58.9868,59.0014,43800.0
2013-01-15 15:00:00,80.41,80.41,80.4,80.4,59500.0,59.0014,59.0014,58.9941,58.9941,59500.0
2013-01-15 15:30:00,80.4,80.41,80.39,80.4,43400.0,58.9941,59.0014,58.9868,58.9941,43400.0
2013-01-16 09:30:00,80.43,80.43,80.4,80.42,12800.0,59.0161,59.0161,58.9941,59.0088,12800.0
2013-01-16 10:00:00,80.43,80.43,80.38,80.38,53000.0,59.0161,59.0161,58.9794,58.9794,53000.0
2013-01-16 10:30:00,80.38,80.4,80.38,80.38,18100.0,58.9794,58.9941,58.9794,58.9794,18100.0
2013-01-16 11:00:00,80.39,80.4,80.36,80.37,27000.0,58.9868,58.9941,58.9647,58.9721,27000.0
2013-01-16 11:30:00,80.37,80.37,80.33,80.34,25100.0,58.9721,58.9721,58.9427,58.9501,25100.0
2013-01-16 12:00:00,80.33,80.34,80.31,80.31,14800.0,58.9427,58.9501,58.9281,58.9281,14800.0
2013-01-16 12:30:00,80.33,80.33,80.32,80.33,13700.0,58.9427,58.9427,58.9354,58.9427,13700.0
2013-01-16 13:00:00,80.33,80.33,80.32,80.33,135700.0,58.9427,58.9427,58.9354,58.9427,135700.0
2013-01-16 13:30:00,80.33,80.34,80.31,80.32,115100.0,58.9427,58.9501,58.9281,58.9354,115100.0
2013-01-16 14:00:00,80.33,80.34,80.31,80.34,17200.0,58.9427,58.9501,58.9281,58.9501,17200.0
2013-01-16 14:30:00,80.34,80.35,80.32,80.34,52200.0,58.9501,58.9574,58.9354,58.9501,52200.0
2013-01-16 15:00:00,80.33,80.37,80.32,80.36,26800.0,58.9427,58.9721,58.9354,58.9647,26800.0
2013-01-16 15:30:00,80.37,80.38,80.34,80.38,35700.0,58.9721,58.9794,58.9501,58.9794,35700.0
2013-01-17 09:30:00,80.3,80.32,80.17,80.31,33800.0,58.9207,58.9354,58.8253,58.9281,33800.0
2013-01-17 10:00:00,80.31,80.34,80.29,80.33,32300.0,58.9281,58.9501,58.9134,58.9427,32300.0
2013-01-17 10:30:00,80.33,80.35,80.32,80.33,63500.0,58.9427,58.9574,58.9354,58.9427,63500.0
2013-01-17 11:00:00,80.33,80.35,80.31,80.35,43700.0,58.9427,58.9574,58.9281,58.9574,43700.0
2013-01-17 11:30:00,80.35,80.35,80.3,80.33,53200.0,58.9574,58.9574,58.9207,58.9427,53200.0
2013-01-17 12:00:00,80.33,80.34,80.32,80.34,52100.0,58.9427,58.9501,58.9354,58.9501,52100.0
2013-01-17 12:30:00,80.34,80.34,80.3,80.31,34000.0,58.9501,58.9501,58.9207,58.9281,34000.0
2013-01-17 13:00:00,80.32,80.32,80.3,80.3,20400.0,58.9354,58.9354,58.9207,58.9207,20400.0
2013-01-17 13:30:00,80.3,80.31,80.3,80.3,38800.0,58.9207,58.9281,58.9207,58.9207,38800.0
2013-01-17 14:00:00,80.3,80.32,80.29,80.3,30000.0,58.9207,58.9354,58.9134,58.9207,30000.0
2013-01-17 14:30:00,80.3,80.31,80.27,80.28,54400.0,58.9207,58.9281,58.8987,58.906,54400.0
2013-01-17 15:00:00,80.28,80.29,80.25,80.25,66200.0,58.906,58.9134,58.884,58.884,66200.0
2013-01-17 15:30:00,80.25,80.31,80.23,80.31,54200.0,58.884,58.9281,58.8694,58.9281,54200.0
2013-01-18 09:30:00,80.33,80.34,80.28,80.32,46500.0,58.9427,58.9501,58.906,58.9354,46500.0
2013-01-18 10:00:00,80.32,80.32,80.3,80.32,11600.0,58.9354,58.9354,58.9207,58.9354,11600.0
2013-01-18 10:30:00,80.32,80.32,80.29,80.3,30900.0,58.9354,58.9354,58.9134,58.9207,30900.0
2013-01-18 11:00:00,80.3,80.33,80.28,80.29,69200.0,58.9207,58.9427,58.906,58.9134,69200.0
2013-01-18 11:30:00,80.32,80.33,80.29,80.3,39500.0,58.9354,58.9427,58.9134,58.9207,39500.0
2013-01-18 12:00:00,80.3,80.32,80.28,80.3,32500.0,58.9207,58.9354,58.906,58.9207,32500.0
2013-01-18 12:30:00,80.3,80.31,80.23,80.27,43000.0,58.9207,58.9281,58.8694,58.8987,43000.0
2013-01-18 13:00:00,80.25,80.29,80.25,80.29,20300.0,58.884,58.9134,58.884,58.9134,20300.0
2013-01-18 13:30:00,80.28,80.3,80.26,80.29,25500.0,58.906,58.9207,58.8914,58.9134,25500.0
2013-01-18 14:00:00,80.29,80.3,80.27,80.29,23300.0,58.9134,58.9207,58.8987,58.9134,23300.0
2013-01-18 14:30:00,80.28,80.3,80.28,80.29,18800.0,58.906,58.9207,58.906,58.9134,18800.0
2013-01-18 15:00:00,80.29,80.31,80.29,80.3,42900.0,58.9134,58.9281,58.9134,58.9207,42900.0
2013-01-18 15:30:00,80.3,80.31,80.29,80.31,23800.0,58.9207,58.9281,58.9134,58.9281,23800.0
2013-01-22 09:30:00,80.29,80.31,80.27,80.29,106500.0,58.9134,58.9281,58.8987,58.9134,106500.0
2013-01-22 10:00:00,80.3,80.33,80.29,80.33,57800.0,58.9207,58.9427,58.9134,58.9427,57800.0
2013-01-22 10:30:00,80.31,80.33,80.31,80.33,38900.0,58.9281,58.9427,58.9281,58.9427,38900.0
2013-01-22 11:00:00,80.33,80.34,80.32,80.33,48800.0,58.9427,58.9501,58.9354,58.9427,48800.0
2013-01-22 11:30:00,80.33,80.35,80.32,80.35,43200.0,58.9427,58.9574,58.9354,58.9574,43200.0
2013-01-22 12:00:00,80.34,80.37,80.34,80.37,64000.0,58.9501,58.9721,58.9501,58.9721,64000.0
2013-01-22 12:30:00,80.37,80.37,80.36,80.37,34300.0,58.9721,58.9721,58.9647,58.9721,34300.0
2013-01-22 13:00:00,80.37,80.37,80.36,80.37,33000.0,58.9721,58.9721,58.9647,58.9721,33000.0
2013-01-22 13:30:00,80.37,80.38,80.36,80.37,42200.0,58.9721,58.9794,58.9647,58.9721,42200.0
2013-01-22 14:00:00,80.38,80.38,80.35,80.37,39800.0,58.9794,58.9794,58.9574,58.9721,39800.0
2013-01-22 14:30:00,80.37,80.37,80.36,80.37,41100.0,58.9721,58.9721,58.9647,58.9721,41100.0
2013-01-22 15:00:00,80.37,80.38,80.36,80.38,46900.0,58.9721,58.9794,58.9647,58.9794,46900.0
2013-01-22 15:30:00,80.38,80.38,80.37,80.38,84900.0,58.9794,58.9794,58.9721,58.9794,84900.0
2013-01-23 09:30:00,80.3,80.4,80.3,80.39,43600.0,58.9207,58.9941,58.9207,58.9868,43600.0
2013-01-23 10:00:00,80.4,80.41,80.39,80.41,18000.0,58.9941,59.0014,58.9868,59.0014,18000.0
2013-01-23 10:30:00,80.39,80.41,80.36,80.37,132900.0,58.9868,59.0014,58.9647,58.9721,132900.0
2013-01-23 11:00:00,80.37,80.39,80.37,80.39,24700.0,58.9721,58.9868,58.9721,58.9868,24700.0
2013-01-23 11:30:00,80.38,80.4,80.35,80.39,30400.0,58.9794,58.9941,58.9574,58.9868,30400.0
2013-01-23 12:00:00,80.38,80.39,80.38,80.39,21300.0,58.9794,58.9868,58.9794,58.9868,21300.0
2013-01-23 12:30:00,80.39,80.39,80.37,80.38,20200.0,58.9868,58.9868,58.9721,58.9794,20200.0
2013-01-23 13:00:00,80.37,80.39,80.37,80.38,16700.0,58.9721,58.9868,58.9721,58.9794,16700.0
2013-01-23 13:30:00,80.37,80.39,80.36,80.39,22400.0,58.9721,58.9868,58.9647,58.9868,22400.0
2013-01-23 14:00:00,80.39,80.39,80.37,80.39,37500.0,58.9868,58.9868,58.9721,58.9868,37500.0
2013-01-23 14:30:00,80.38,80.39,80.37,80.39,39200.0,58.9794,58.9868,58.9721,58.9868,39200.0
2013-01-23 15:00:00,80.39,80.4,80.35,80.39,146200.0,58.9868,58.9941,58.9574,58.9868,146200.0
2013-01-23 15:30:00,80.39,80.4,80.36,80.39,99100.0,58.9868,58.9941,58.9647,58.9868,99100.0
2013-01-24 09:30:00,80.38,80.4,80.37,80.4,27200.0,58.9794,58.9941,58.9721,58.9941,27200.0
2013-01-24 10:00:00,80.4,80.4,80.37,80.39,18000.0,58.9941,58.9941,58.9721,58.9868,18000.0
2013-01-24 10:30:00,80.38,80.39,80.37,80.39,30700.0,58.9794,58.9868,58.9721,58.9868,30700.0
2013-01-24 11:00:00,80.38,80.39,80.38,80.39,37400.0,58.9794,58.9868,58.9794,58.9868,37400.0
2013-01-24 11:30:00,80.39,80.39,80.38,80.38,21400.0,58.9868,58.9868,58.9794,58.9794,21400.0
2013-01-24 12:00:00,80.39,80.39,80.38,80.39,22700.0,58.9868,58.9868,58.9794,58.9868,22700.0
2013-01-24 12:30:00,80.38,80.39,80.38,80.39,16000.0,58.9794,58.9868,58.9794,58.9868,16000.0
2013-01-24 13:00:00,80.39,80.39,80.38,80.39,11900.0,58.9868,58.9868,58.9794,58.9868,11900.0
2013-01-24 13:30:00,80.39,80.4,80.38,80.39,170100.0,58.9868,58.9941,58.9794,58.9868,170100.0
2013-01-24 14:00:00,80.39,80.4,80.39,80.39,20000.0,58.9868,58.9941,58.9868,58.9868,20000.0
2013-01-24 14:30:00,80.39,80.4,80.39,80.39,24700.0,58.9868,58.9941,58.9868,58.9868,24700.0
2013-01-24 15:00:00,80.39,80.4,80.39,80.39,32500.0,58.9868,58.9941,58.9868,58.9868,32500.0
2013-01-24 15:30:00,80.39,80.4,80.37,80.38,48500.0,58.9868,58.9941,58.9721,58.9794,48500.0
2013-01-25 09:30:00,80.31,80.35,80.31,80.33,50700.0,58.9281,58.9574,58.9281,58.9427,50700.0
2013-01-25 10:00:00,80.34,80.35,80.31,80.33,45600.0,58.9501,58.9574,58.9281,58.9427,45600.0
2013-01-25 10:30:00,80.33,80.33,80.32,80.33,17400.0,58.9427,58.9427,58.9354,58.9427,17400.0
2013-01-25 11:00:00,80.33,80.33,80.32,80.33,29000.0,58.9427,58.9427,58.9354,58.9427,29000.0
2013-01-25 11:30:00,80.33,80.34,80.32,80.34,36200.0,58.9427,58.9501,58.9354,58.9501,36200.0
2013-01-25 12:00:00,80.34,80.34,80.33,80.33,29600.0,58.9501,58.9501,58.9427,58.9427,29600.0
2013-01-25 12:30:00,80.34,80.34,80.33,80.34,21400.0,58.9501,58.9501,58.9427,58.9501,21400.0
2013-01-25 13:00:00,80.34,80.34,80.31,80.32,25300.0,58.9501,58.9501,58.9281,58.9354,25300.0
2013-01-25 13:30:00,80.32,80.33,80.31,80.33,20200.0,58.9354,58.9427,58.9281,58.9427,20200.0
2013-01-25 14:00:00,80.33,80.33,80.28,80.32,229500.0,58.9427,58.9427,58.906,58.9354,229500.0
2013-01-25 14:30:00,80.31,80.32,80.3,80.31,48100.0,58.9281,58.9354,58.9207,58.9281,48100.0
2013-01-25 15:00:00,80.31,80.33,80.3,80.32,43700.0,58.9281,58.9427,58.9207,58.9354,43700.0
2013-01-25 15:30:00,80.33,80.33,80.3,80.31,49500.0,58.9427,58.9427,58.9207,58.9281,49500.0
2013-01-28 09:30:00,80.26,80.27,80.25,80.27,54300.0,58.8914,58.8987,58.884,58.8987,54300.0
2013-01-28 10:00:00,80.27,80.28,80.25,80.27,34300.0,58.8987,58.906,58.884,58.8987,34300.0
2013-01-28 10:30:00,80.25,80.27,80.25,80.27,32000.0,58.884,58.8987,58.884,58.8987,32000.0
2013-01-28 11:00:00,80.27,80.27,80.26,80.27,46300.0,58.8987,58.8987,58.8914,58.8987,46300.0
2013-01-28 11:30:00,80.27,80.27,80.26,80.27,31600.0,58.8987,58.8987,58.8914,58.8987,31600.0
2013-01-28 12:00:00,80.27,80.28,80.26,80.28,78200.0,58.8987,58.906,58.8914,58.906,78200.0
2013-01-28 12:30:00,80.28,80.29,80.27,80.29,35200.0,58.906,58.9134,58.8987,58.9134,35200.0
2013-01-28 13:00:00,80.29,80.29,80.28,80.29,24800.0,58.9134,58.9134,58.906,58.9134,24800.0
2013-01-28 13:30:00,80.29,80.29,80.28,80.29,49900.0,58.9134,58.9134,58.906,58.9134,49900.0
2013-01-28 14:00:00,80.29,80.31,80.28,80.3,123200.0,58.9134,58.9281,58.906,58.9207,123200.0
2013-01-28 14:30:00,80.3,80.31,80.29,80.29,60300.0,58.9207,58.9281,58.9134,58.9134,60300.0
2013-01-28 15:00:00,80.28,80.3,80.28,80.29,46600.0,58.906,58.9207,58.906,58.9134,46600.0
2013-01-28 15:30:00,80.3,80.32,80.29,80.31,94900.0,58.9207,58.9354,58.9134,58.9281,94900.0
2013-01-29 09:30:00,80.3,80.32,80.29,80.31,74600.0,58.9207,58.9354,58.9134,58.9281,74600.0
2013-01-29 10:00:00,80.31,80.33,80.31,80.33,22300.0,58.9281,58.9427,58.9281,58.9427,22300.0
2013-01-29 10:30:00,80.32,80.33,80.31,80.31,28300.0,58.9354,58.9427,58.9281,58.9281,28300.0
2013-01-29 11:00:00,80.32,80.32,80.3,80.3,40200.0,58.9354,58.9354,58.9207,58.9207,40200.0
2013-01-29 11:30:00,80.31,80.32,80.3,80.31,30600.0,58.9281,58.9354,58.9207,58.9281,30600.0
2013-01-29 12:00:00,80.31,80.32,80.3,80.3,20100.0,58.9281,58.9354,58.9207,58.9207,20100.0
2013-01-29 12:30:00,80.31,80.32,80.29,80.32,38500.0,58.9281,58.9354,58.9134,58.9354,38500.0
2013-01-29 13:00:00,80.32,80.32,80.3,80.31,26000.0,58.9354,58.9354,58.9207,58.9281,26000.0
2013-01-29 13:30:00,80.31,80.32,80.29,80.3,44700.0,58.9281,58.9354,58.9134,58.9207,44700.0
2013-01-29 14:00:00,80.3,80.31,80.25,80.31,37700.0,58.9207,58.9281,58.884,58.9281,37700.0
2013-01-29 14:30:00,80.3,80.32,80.29,80.32,39500.0,58.9207,58.9354,58.9134,58.9354,39500.0
2013-01-29 15:00:00,80.32,80.32,80.29,80.31,31700.0,58.9354,58.9354,58.9134,58.9281,31700.0
2013-01-29 15:30:00,80.31,80.31,80.29,80.31,33300.0,58.9281,58.9281,58.9134,58.9281,33300.0
2013-01-30 09:30:00,80.28,80.28,80.23,80.24,139200.0,58.906,58.906,58.8694,58.8767,139200.0
2013-01-30 10:00:00,80.25,80.27,80.24,80.26,32100.0,58.884,58.8987,58.8767,58.8914,32100.0
2013-01-30 10:30:00,80.26,80.26,80.24,80.24,21300.0,58.8914,58.8914,58.8767,58.8767,21300.0
2013-01-30 11:00:00,80.25,80.25,80.24,80.25,37800.0,58.884,58.884,58.8767,58.884,37800.0
2013-01-30 11:30:00,80.25,80.26,80.23,80.24,128700.0,58.884,58.8914,58.8694,58.8767,128700.0
2013-01-30 12:00:00,80.24,80.25,80.23,80.23,31400.0,58.8767,58.884,58.8694,58.8694,31400.0
2013-01-30 12:30:00,80.23,80.24,80.23,80.23,25500.0,58.8694,58.8767,58.8694,58.8694,25500.0
2013-01-30 13:00:00,80.23,80.24,80.22,80.22,35300.0,58.8694,58.8767,58.862,58.862,35300.0
2013-01-30 13:30:00,80.23,80.25,80.22,80.25,37300.0,58.8694,58.884,58.862,58.884,37300.0
2013-01-30 14:00:00,80.25,80.25,80.19,80.21,80900.0,58.884,58.884,58.84,58.8547,80900.0
2013-01-30 14:30:00,80.21,80.21,80.19,80.19,40700.0,58.8547,58.8547,58.84,58.84,40700.0
2013-01-30 15:00:00,80.19,80.2,80.19,80.19,168100.0,58.84,58.8473,58.84,58.84,168100.0
2013-01-30 15:30:00,80.2,80.2,80.15,80.15,277700.0,58.8473,58.8473,58.8107,58.8107,277700.0
2013-01-31 09:30:00,80.22,80.22,80.11,80.12,32100.0,58.956,58.956,58.8752,58.8825,32100.0
2013-01-31 10:00:00,80.12,80.14,80.11,80.14,21400.0,58.8825,58.8972,58.8752,58.8972,21400.0
2013-01-31 10:30:00,80.14,80.15,80.13,80.14,12900.0,58.8972,58.9046,58.8899,58.8972,12900.0
2013-01-31 11:00:00,80.14,80.14,80.13,80.14,9500.0,58.8972,58.8972,58.8899,58.8972,9500.0
2013-01-31 11:30:00,80.13,80.14,80.11,80.14,20200.0,58.8899,58.8972,58.8752,58.8972,20200.0
2013-01-31 12:00:00,80.14,80.16,80.13,80.16,22000.0,58.8972,58.9119,58.8899,58.9119,22000.0
2013-01-31 12:30:00,80.16,80.16,80.15,80.16,13300.0,58.9119,58.9119,58.9046,58.9119,13300.0
2013-01-31 13:00:00,80.15,80.16,80.13,80.13,13800.0,58.9046,58.9119,58.8899,58.8899,13800.0
2013-01-31 13:30:00,80.15,80.15,80.13,80.14,17600.0,58.9046,58.9046,58.8899,58.8972,17600.0
2013-01-31 14:00:00,80.14,80.17,80.14,80.17,39900.0,58.8972,58.9193,58.8972,58.9193,39900.0
2013-01-31 14:30:00,80.16,80.17,80.16,80.17,24100.0,58.9119,58.9193,58.9119,58.9193,24100.0
2013-01-31 15:00:00,80.17,80.18,80.15,80.18,62100.0,58.9193,58.9266,58.9046,58.9266,62100.0
2013-01-31 15:30:00,80.18,80.18,80.15,80.17,48400.0,58.9266,58.9266,58.9046,58.9193,48400.0
2013-02-01 09:30:00,80.29,80.29,80.2,80.21,30000.0,59.0074,59.0074,58.9413,58.9487,30000.0
2013-02-01 10:00:00,80.24,80.24,80.2,80.21,15000.0,58.9707,58.9707,58.9413,58.9487,15000.0
2013-02-01 10:30:00,80.22,80.23,80.19,80.19,22600.0,58.956,58.9633,58.934,58.934,22600.0
2013-02-01 11:00:00,80.22,80.22,80.18,80.18,22100.0,58.956,58.956,58.9266,58.9266,22100.0
2013-02-01 11:30:00,80.19,80.19,80.18,80.18,20100.0,58.934,58.934,58.9266,58.9266,20100.0
2013-02-01 12:00:00,80.19,80.19,80.18,80.18,11400.0,58.934,58.934,58.9266,58.9266,11400.0
2013-02-01 12:30:00,80.19,80.2,80.17,80.19,13500.0,58.934,58.9413,58.9193,58.934,13500.0
2013-02-01 13:00:00,80.2,80.2,80.17,80.18,21900.0,58.9413,58.9413,58.9193,58.9266,21900.0
2013-02-01 13:30:00,80.18,80.19,80.15,80.15,21300.0,58.9266,58.934,58.9046,58.9046,21300.0
2013-02-01 14:00:00,80.16,80.17,80.09,80.09,68500.0,58.9119,58.9193,58.8605,58.8605,68500.0
2013-02-01 14:30:00,80.1,80.1,80.02,80.07,180900.0,58.8678,58.8678,58.809,58.8458,180900.0
2013-02-01 15:00:00,80.05,80.08,80.04,80.05,54300.0,58.8311,58.8531,58.8237,58.8311,54300.0
2013-02-01 15:30:00,80.06,80.08,80.02,80.06,50000.0,58.8384,58.8531,58.809,58.8384,50000.0
2013-02-04 09:30:00,80.05,80.13,80.03,80.04,49900.0,58.8311,58.8899,58.8164,58.8237,49900.0
2013-02-04 10:00:00,80.09,80.13,80.05,80.1,50200.0,58.8605,58.8899,58.8311,58.8678,50200.0
2013-02-04 10:30:00,80.1,80.13,80.1,80.12,13200.0,58.8678,58.8899,58.8678,58.8825,13200.0
2013-02-04 11:00:00,80.12,80.14,80.08,80.1,18900.0,58.8825,58.8972,58.8531,58.8678,18900.0
2013-02-04 11:30:00,80.11,80.14,80.1,80.1,16900.0,58.8752,58.8972,58.8678,58.8678,16900.0
2013-02-04 12:00:00,80.1,80.14,80.1,80.12,34200.0,58.8678,58.8972,58.8678,58.8825,34200.0
2013-02-04 12:30:00,80.13,80.15,80.13,80.15,22100.0,58.8899,58.9046,58.8899,58.9046,22100.0
2013-02-04 13:00:00,80.15,80.15,80.13,80.13,23400.0,58.9046,58.9046,58.8899,58.8899,23400.0
2013-02-04 13:30:00,80.13,80.16,80.13,80.15,33100.0,58.8899,58.9119,58.8899,58.9046,33100.0
2013-02-04 14:00:00,80.16,80.19,80.13,80.15,46400.0,58.9119,58.934,58.8899,58.9046,46400.0
2013-02-04 14:30:00,80.14,80.15,80.13,80.15,48200.0,58.8972,58.9046,58.8899,58.9046,48200.0
2013-02-04 15:00:00,80.14,80.15,80.14,80.14,16300.0,58.8972,58.9046,58.8972,58.8972,16300.0
2013-02-04 15:30:00,80.14,80.2,80.14,80.19,47900.0,58.8972,58.9413,58.8972,58.934,47900.0
2013-02-05 09:30:00,80.09,80.15,80.09,80.15,35000.0,58.8605,58.9046,58.8605,58.9046,35000.0
2013-02-05 10:00:00,80.14,80.16,80.13,80.15,35300.0,58.8972,58.9119,58.8899,58.9046,35300.0
2013-02-05 10:30:00,80.14,80.16,80.12,80.14,14600.0,58.8972,58.9119,58.8825,58.8972,14600.0
2013-02-05 11:00:00,80.14,80.15,80.12,80.14,20200.0,58.8972,58.9046,58.8825,58.8972,20200.0
2013-02-05 11:30:00,80.15,80.18,80.14,80.18,33100.0,58.9046,58.9266,58.8972,58.9266,33100.0
2013-02-05 12:00:00,80.18,80.18,80.17,80.18,4600.0,58.9266,58.9266,58.9193,58.9266,4600.0
2013-02-05 12:30:00,80.18,80.18,80.15,80.17,24700.0,58.9266,58.9266,58.9046,58.9193,24700.0
2013-02-05 13:00:00,80.17,80.18,80.16,80.18,32500.0,58.9193,58.9266,58.9119,58.9266,32500.0
2013-02-05 13:30:00,80.18,80.2,80.16,80.2,69000.0,58.9266,58.9413,58.9119,58.9413,69000.0
2013-02-05 14:00:00,80.2,80.2,80.18,80.2,53900.0,58.9413,58.9413,58.9266,58.9413,53900.0
2013-02-05 14:30:00,80.2,80.23,80.19,80.23,108100.0,58.9413,58.9633,58.934,58.9633,108100.0
2013-02-05 15:00:00,80.23,80.24,80.21,80.22,86300.0,58.9633,58.9707,58.9487,58.956,86300.0
2013-02-05 15:30:00,80.22,80.23,80.21,80.23,54000.0,58.956,58.9633,58.9487,58.9633,54000.0
2013-02-06 09:30:00,80.25,80.26,80.19,80.2,34300.0,58.978,58.9854,58.934,58.9413,34300.0
2013-02-06 10:00:00,80.2,80.2,80.17,80.17,35500.0,58.9413,58.9413,58.9193,58.9193,35500.0
2013-02-06 10:30:00,80.17,80.21,80.17,80.19,537600.0,58.9193,58.9487,58.9193,58.934,537600.0
2013-02-06 11:00:00,80.19,80.2,80.19,80.2,37000.0,58.934,58.9413,58.934,58.9413,37000.0
2013-02-06 11:30:00,80.2,80.21,80.19,80.2,114800.0,58.9413,58.9487,58.934,58.9413,114800.0
2013-02-06 12:00:00,80.2,80.22,80.19,80.2,58100.0,58.9413,58.956,58.934,58.9413,58100.0
2013-02-06 12:30:00,80.21,80.21,80.19,80.19,67200.0,58.9487,58.9487,58.934,58.934,67200.0
2013-02-06 13:00:00,80.2,80.21,80.19,80.2,33700.0,58.9413,58.9487,58.934,58.9413,33700.0
2013-02-06 13:30:00,80.2,80.21,80.19,80.19,51300.0,58.9413,58.9487,58.934,58.934,51300.0
2013-02-06 14:00:00,80.19,80.23,80.19,80.22,56200.0,58.934,58.9633,58.934,58.956,56200.0
2013-02-06 14:30:00,80.22,80.22,80.19,80.2,58300.0,58.956,58.956,58.934,58.9413,58300.0
2013-02-06 15:00:00,80.2,80.23,80.19,80.22,59700.0,58.9413,58.9633,58.934,58.956,59700.0
2013-02-06 15:30:00,80.21,80.22,80.2,80.2,47500.0,58.9487,58.956,58.9413,58.9413,47500.0
2013-02-07 09:30:00,80.18,80.2,80.18,80.2,22900.0,58.9266,58.9413,58.9266,58.9413,22900.0
2013-02-07 10:00:00,80.19,80.24,80.19,80.23,17900.0,58.934,58.9707,58.934,58.9633,17900.0
2013-02-07 10:30:00,80.23,80.25,80.21,80.25,16000.0,58.9633,58.978,58.9487,58.978,16000.0
2013-02-07 11:00:00,80.24,80.25,80.23,80.25,16100.0,58.9707,58.978,58.9633,58.978,16100.0
2013-02-07 11:30:00,80.25,80.26,80.24,80.25,24000.0,58.978,58.9854,58.9707,58.978,24000.0
2013-02-07 12:00:00,80.25,80.25,80.24,80.25,26500.0,58.978,58.978,58.9707,58.978,26500.0
2013-02-07 12:30:00,80.25,80.26,80.24,80.25,28600.0,58.978,58.9854,58.9707,58.978,28600.0
2013-02-07 13:00:00,80.26,80.28,80.26,80.28,15500.0,58.9854,59.0001,58.9854,59.0001,15500.0
2013-02-07 13:30:00,80.28,80.28,80.27,80.27,16000.0,59.0001,59.0001,58.9927,58.9927,16000.0
2013-02-07 14:00:00,80.28,80.29,80.25,80.25,25600.0,59.0001,59.0074,58.978,58.978,25600.0
2013-02-07 14:30:00,80.25,80.28,80.25,80.26,47400.0,58.978,59.0001,58.978,58.9854,47400.0
2013-02-07 15:00:00,80.27,80.28,80.2,80.23,49300.0,58.9927,59.0001,58.9413,58.9633,49300.0
2013-02-07 15:30:00,80.24,80.24,80.22,80.24,124800.0,58.9707,58.9707,58.956,58.9707,124800.0
2013-02-08 09:30:00,80.25,80.25,80.2,80.21,180900.0,58.978,58.978,58.9413,58.9487,180900.0
2013-02-08 10:00:00,80.22,80.24,80.2,80.23,16100.0,58.956,58.9707,58.9413,58.9633,16100.0
2013-02-08 10:30:00,80.23,80.23,80.22,80.22,14100.0,58.9633,58.9633,58.956,58.956,14100.0
2013-02-08 11:00:00,80.22,80.24,80.22,80.23,32400.0,58.956,58.9707,58.956,58.9633,32400.0
2013-02-08 11:30:00,80.23,80.24,80.22,80.22,16400.0,58.9633,58.9707,58.956,58.956,16400.0
2013-02-08 12:00:00,80.23,80.23,80.22,80.22,17300.0,58.9633,58.9633,58.956,58.956,17300.0
2013-02-08 12:30:00,80.22,80.24,80.22,80.23,21700.0,58.956,58.9707,58.956,58.9633,21700.0
2013-02-08 13:00:00,80.23,80.23,80.22,80.23,24800.0,58.9633,58.9633,58.956,58.9633,24800.0
2013-02-08 13:30:00,80.23,80.25,80.22,80.23,25500.0,58.9633,58.978,58.956,58.9633,25500.0
2013-02-08 14:00:00,80.25,80.25,80.21,80.23,68800.0,58.978,58.978,58.9487,58.9633,68800.0
2013-02-08 14:30:00,80.23,80.25,80.21,80.24,28800.0,58.9633,58.978,58.9487,58.9707,28800.0
2013-02-08 15:00:00,80.25,80.26,80.22,80.26,18800.0,58.978,58.9854,58.956,58.9854,18800.0
2013-02-08 15:30:00,80.25,80.27,80.25,80.26,52200.0,58.978,58.9927,58.978,58.9854,52200.0
2013-02-11 09:30:00,80.27,80.27,80.25,80.27,25000.0,58.9927,58.9927,58.978,58.9927,25000.0
2013-02-11 10:00:00,80.26,80.28,80.26,80.27,156000.0,58.9854,59.0001,58.9854,58.9927,156000.0
2013-02-11 10:30:00,80.27,80.28,80.26,80.28,18700.0,58.9927,59.0001,58.9854,59.0001,18700.0
2013-02-11 11:00:00,80.28,80.28,80.26,80.27,36100.0,59.0001,59.0001,58.9854,58.9927,36100.0
2013-02-11 11:30:00,80.26,80.27,80.26,80.26,15700.0,58.9854,58.9927,58.9854,58.9854,15700.0
2013-02-11 12:00:00,80.27,80.27,80.26,80.27,15900.0,58.9927,58.9927,58.9854,58.9927,15900.0
2013-02-11 12:30:00,80.27,80.27,80.26,80.26,12400.0,58.9927,58.9927,58.9854,58.9854,12400.0
2013-02-11 13:00:00,80.26,80.27,80.26,80.26,17300.0,58.9854,58.9927,58.9854,58.9854,17300.0
2013-02-11 13:30:00,80.27,80.27,80.26,80.27,12100.0,58.9927,58.9927,58.9854,58.9927,12100.0
2013-02-11 14:00:00,80.27,80.27,80.26,80.27,19200.0,58.9927,58.9927,58.9854,58.9927,19200.0
2013-02-11 14:30:00,80.27,80.27,80.26,80.27,21100.0,58.9927,58.9927,58.9854,58.9927,21100.0
2013-02-11 15:00:00,80.27,80.27,80.26,80.27,18300.0,58.9927,58.9927,58.9854,58.9927,18300.0
2013-02-11 15:30:00,80.26,80.27,80.26,80.27,28700.0,58.9854,58.9927,58.9854,58.9927,28700.0
2013-02-12 09:30:00,80.23,80.23,80.18,80.23,75500.0,58.9633,58.9633,58.9266,58.9633,75500.0
2013-02-12 10:00:00,80.21,80.23,80.21,80.21,18000.0,58.9487,58.9633,58.9487,58.9487,18000.0
2013-02-12 10:30:00,80.21,80.23,80.21,80.23,14300.0,58.9487,58.9633,58.9487,58.9633,14300.0
2013-02-12 11:00:00,80.22,80.23,80.22,80.23,10800.0,58.956,58.9633,58.956,58.9633,10800.0
2013-02-12 11:30:00,80.23,80.24,80.22,80.24,15200.0,58.9633,58.9707,58.956,58.9707,15200.0
2013-02-12 12:00:00,80.23,80.25,80.23,80.24,63400.0,58.9633,58.978,58.9633,58.9707,63400.0
2013-02-12 12:30:00,80.25,80.25,80.23,80.24,9100.0,58.978,58.978,58.9633,58.9707,9100.0
2013-02-12 13:00:00,80.25,80.25,80.24,80.24,8700.0,58.978,58.978,58.9707,58.9707,8700.0
2013-02-12 13:30:00,80.25,80.25,80.24,80.25,18700.0,58.978,58.978,58.9707,58.978,18700.0
2013-02-12 14:00:00,80.24,80.26,80.24,80.25,51400.0,58.9707,58.9854,58.9707,58.978,51400.0
2013-02-12 14:30:00,80.26,80.26,80.25,80.26,12600.0,58.9854,58.9854,58.978,58.9854,12600.0
2013-02-12 15:00:00,80.25,80.26,80.25,80.25,22600.0,58.978,58.9854,58.978,58.978,22600.0
2013-02-12 15:30:00,80.26,80.26,80.23,80.25,133400.0,58.9854,58.9854,58.9633,58.978,133400.0
2013-02-13 09:30:00,80.2,80.24,80.2,80.23,16400.0,58.9413,58.9707,58.9413,58.9633,16400.0
2013-02-13 10:00:00,80.23,80.24,80.22,80.23,11700.0,58.9633,58.9707,58.956,58.9633,11700.0
2013-02-13 10:30:00,80.22,80.25,80.22,80.25,8400.0,58.956,58.978,58.956,58.978,8400.0
2013-02-13 11:00:00,80.25,80.26,80.23,80.25,23600.0,58.978,58.9854,58.9633,58.978,23600.0
2013-02-13 11:30:00,80.26,80.27,80.25,80.27,16000.0,58.9854,58.9927,58.978,58.9927,16000.0
2013-02-13 12:00:00,80.27,80.28,80.26,80.27,44400.0,58.9927,59.0001,58.9854,58.9927,44400.0
2013-02-13 12:30:00,80.27,80.28,80.26,80.27,13100.0,58.9927,59.0001,58.9854,58.9927,13100.0
2013-02-13 13:00:00,80.28,80.28,80.25,80.25,49000.0,59.0001,59.0001,58.978,58.978,49000.0
2013-02-13 13:30:00,80.26,80.26,80.25,80.25,11300.0,58.9854,58.9854,58.978,58.978,11300.0
2013-02-13 14:00:00,80.25,80.26,80.25,80.26,12300.0,58.978,58.9854,58.978,58.9854,12300.0
2013-02-13 14:30:00,80.25,80.27,80.25,80.25,158100.0,58.978,58.9927,58.978,58.978,158100.0
2013-02-13 15:00:00,80.25,80.26,80.23,80.24,23200.0,58.978,58.9854,58.9633,58.9707,23200.0
2013-02-13 15:30:00,80.24,80.27,80.23,80.23,61900.0,58.9707,58.9927,58.9633,58.9633,61900.0
2013-02-14 09:30:00,80.26,80.28,80.24,80.27,91700.0,58.9854,59.0001,58.9707,58.9927,91700.0
2013-02-14 10:00:00,80.25,80.27,80.22,80.27,29100.0,58.978,58.9927,58.956,58.9927,29100.0
2013-02-14 10:30:00,80.27,80.29,80.24,80.26,413500.0,58.9927,59.0074,58.9707,58.9854,413500.0
2013-02-14 11:00:00,80.26,80.27,80.24,80.24,21500.0,58.9854,58.9927,58.9707,58.9707,21500.0
2013-02-14 11:30:00,80.26,80.26,80.22,80.24,39700.0,58.9854,58.9854,58.956,58.9707,39700.0
2013-02-14 12:00:00,80.23,80.25,80.22,80.25,14200.0,58.9633,58.978,58.956,58.978,14200.0
2013-02-14 12:30:00,80.25,80.27,80.24,80.25,19500.0,58.978,58.9927,58.9707,58.978,19500.0
2013-02-14 13:00:00,80.26,80.26,80.24,80.24,39500.0,58.9854,58.9854,58.9707,58.9707,39500.0
2013-02-14 13:30:00,80.25,80.25,80.23,80.24,66600.0,58.978,58.978,58.9633,58.9707,66600.0
2013-02-14 14:00:00,80.24,80.25,80.21,80.21,45400.0,58.9707,58.978,58.9487,58.9487,45400.0
2013-02-14 14:30:00,80.2,80.25,80.2,80.21,51500.0,58.9413,58.978,58.9413,58.9487,51500.0
2013-02-14 15:00:00,80.22,80.23,80.2,80.21,70600.0,58.956,58.9633,58.9413,58.9487,70600.0
2013-02-14 15:30:00,80.23,80.3,80.21,80.28,130500.0,58.9633,59.0148,58.9487,59.0001,130500.0
2013-02-15 09:30:00,80.32,80.32,80.24,80.27,42200.0,59.0295,59.0295,58.9707,58.9927,42200.0
2013-02-15 10:00:00,80.26,80.3,80.25,80.27,26800.0,58.9854,59.0148,58.978,58.9927,26800.0
2013-02-15 10:30:00,80.26,80.29,80.25,80.28,69600.0,58.9854,59.0074,58.978,59.0001,69600.0
2013-02-15 11:00:00,80.29,80.3,80.28,80.3,27300.0,59.0074,59.0148,59.0001,59.0148,27300.0
2013-02-15 11:30:00,80.3,80.3,80.29,80.29,46300.0,59.0148,59.0148,59.0074,59.0074,46300.0
2013-02-15 12:00:00,80.3,80.31,80.29,80.29,10800.0,59.0148,59.0221,59.0074,59.0074,10800.0
2013-02-15 12:30:00,80.3,80.31,80.29,80.3,9700.0,59.0148,59.0221,59.0074,59.0148,9700.0
2013-02-15 13:00:00,80.31,80.31,80.3,80.31,7600.0,59.0221,59.0221,59.0148,59.0221,7600.0
2013-02-15 13:30:00,80.31,80.31,80.3,80.31,22300.0,59.0221,59.0221,59.0148,59.0221,22300.0
2013-02-15 14:00:00,80.31,80.32,80.3,80.3,31200.0,59.0221,59.0295,59.0148,59.0148,31200.0
2013-02-15 14:30:00,80.31,80.32,80.3,80.32,33100.0,59.0221,59.0295,59.0148,59.0295,33100.0
2013-02-15 15:00:00,80.31,80.31,80.27,80.29,54500.0,59.0221,59.0221,58.9927,59.0074,54500.0
2013-02-15 15:30:00,80.3,80.32,80.29,80.29,21400.0,59.0148,59.0295,59.0074,59.0074,21400.0
2013-02-19 09:30:00,80.34,80.34,80.28,80.28,48400.0,59.0442,59.0442,59.0001,59.0001,48400.0
2013-02-19 10:00:00,80.3,80.32,80.28,80.31,31900.0,59.0148,59.0295,59.0001,59.0221,31900.0
2013-02-19 10:30:00,80.31,80.32,80.3,80.31,21500.0,59.0221,59.0295,59.0148,59.0221,21500.0
2013-02-19 11:00:00,80.31,80.32,80.3,80.32,28700.0,59.0221,59.0295,59.0148,59.0295,28700.0
2013-02-19 11:30:00,80.32,80.32,80.31,80.32,15500.0,59.0295,59.0295,59.0221,59.0295,15500.0
2013-02-19 12:00:00,80.32,80.33,80.31,80.32,29500.0,59.0295,59.0368,59.0221,59.0295,29500.0
2013-02-19 12:30:00,80.33,80.33,80.31,80.32,19000.0,59.0368,59.0368,59.0221,59.0295,19000.0
2013-02-19 13:00:00,80.31,80.32,80.31,80.32,18200.0,59.0221,59.0295,59.0221,59.0295,18200.0
2013-02-19 13:30:00,80.31,80.32,80.3,80.32,31500.0,59.0221,59.0295,59.0148,59.0295,31500.0
2013-02-19 14:00:00,80.32,80.32,80.3,80.3,44900.0,59.0295,59.0295,59.0148,59.0148,44900.0
2013-02-19 14:30:00,80.31,80.32,80.31,80.32,25900.0,59.0221,59.0295,59.0221,59.0295,25900.0
2013-02-19 15:00:00,80.32,80.32,80.31,80.32,22200.0,59.0295,59.0295,59.0221,59.0295,22200.0
2013-02-19 15:30:00,80.32,80.32,80.3,80.31,60700.0,59.0295,59.0295,59.0148,59.0221,60700.0
2013-02-20 09:30:00,80.3,80.31,80.27,80.29,47900.0,59.0148,59.0221,58.9927,59.0074,47900.0
2013-02-20 10:00:00,80.29,80.29,80.25,80.27,29200.0,59.0074,59.0074,58.978,58.9927,29200.0
2013-02-20 10:30:00,80.27,80.27,80.25,80.26,30100.0,58.9927,58.9927,58.978,58.9854,30100.0
2013-02-20 11:00:00,80.26,80.28,80.25,80.27,9400.0,58.9854,59.0001,58.978,58.9927,9400.0
2013-02-20 11:30:00,80.27,80.33,80.27,80.32,35900.0,58.9927,59.0368,58.9927,59.0295,35900.0
2013-02-20 12:00:00,80.32,80.33,80.31,80.33,20100.0,59.0295,59.0368,59.0221,59.0368,20100.0
2013-02-20 12:30:00,80.32,80.32,80.31,80.31,15000.0,59.0295,59.0295,59.0221,59.0221,15000.0
2013-02-20 13:00:00,80.31,80.32,80.28,80.29,43500.0,59.0221,59.0295,59.0001,59.0074,43500.0
2013-02-20 13:30:00,80.29,80.29,80.28,80.29,15700.0,59.0074,59.0074,59.0001,59.0074,15700.0
2013-02-20 14:00:00,80.29,80.29,80.28,80.29,14500.0,59.0074,59.0074,59.0001,59.0074,14500.0
2013-02-20 14:30:00,80.28,80.31,80.28,80.29,28800.0,59.0001,59.0221,59.0001,59.0074,28800.0
2013-02-20 15:00:00,80.29,80.3,80.29,80.29,42600.0,59.0074,59.0148,59.0074,59.0074,42600.0
2013-02-20 15:30:00,80.3,80.32,80.3,80.31,45900.0,59.0148,59.0295,59.0148,59.0221,45900.0
2013-02-21 09:30:00,80.36,80.36,80.32,80.33,34000.0,59.0589,59.0589,59.0295,59.0368,34000.0
2013-02-21 10:00:00,80.32,80.34,80.32,80.34,44400.0,59.0295,59.0442,59.0295,59.0442,44400.0
2013-02-21 10:30:00,80.33,80.36,80.33,80.35,15400.0,59.0368,59.0589,59.0368,59.0515,15400.0
2013-02-21 11:00:00,80.35,80.36,80.35,80.35,9300.0,59.0515,59.0589,59.0515,59.0515,9300.0
2013-02-21 11:30:00,80.35,80.37,80.35,80.37,24400.0,59.0515,59.0662,59.0515,59.0662,24400.0
2013-02-21 12:00:00,80.36,80.37,80.35,80.35,11600.0,59.0589,59.0662,59.0515,59.0515,11600.0
2013-02-21 12:30:00,80.36,80.37,80.35,80.37,3200.0,59.0589,59.0662,59.0515,59.0662,3200.0
2013-02-21 13:00:00,80.36,80.38,80.34,80.37,28200.0,59.0589,59.0736,59.0442,59.0662,28200.0
2013-02-21 13:30:00,80.37,80.38,80.36,80.37,11500.0,59.0662,59.0736,59.0589,59.0662,11500.0
2013-02-21 14:00:00,80.36,80.38,80.36,80.37,23300.0,59.0589,59.0736,59.0589,59.0662,23300.0
2013-02-21 14:30:00,80.38,80.38,80.33,80.35,23800.0,59.0736,59.0736,59.0368,59.0515,23800.0
2013-02-21 15:00:00,80.35,80.35,80.32,80.35,53300.0,59.0515,59.0515,59.0295,59.0515,53300.0
2013-02-21 15:30:00,80.35,80.36,80.32,80.33,64600.0,59.0515,59.0589,59.0295,59.0368,64600.0
2013-02-22 09:30:00,80.38,80.39,80.34,80.38,35100.0,59.0736,59.0809,59.0442,59.0736,35100.0
2013-02-22 10:00:00,80.35,80.39,80.33,80.34,20600.0,59.0515,59.0809,59.0368,59.0442,20600.0
2013-02-22 10:30:00,80.35,80.38,80.33,80.37,14000.0,59.0515,59.0736,59.0368,59.0662,14000.0
2013-02-22 11:00:00,80.39,80.39,80.36,80.36,32200.0,59.0809,59.0809,59.0589,59.0589,32200.0
2013-02-22 11:30:00,80.37,80.4,80.36,80.39,16400.0,59.0662,59.0883,59.0589,59.0809,16400.0
2013-02-22 12:00:00,80.39,80.4,80.37,80.39,12200.0,59.0809,59.0883,59.0662,59.0809,12200.0
2013-02-22 12:30:00,80.4,80.4,80.39,80.4,17200.0,59.0883,59.0883,59.0809,59.0883,17200.0
2013-02-22 13:00:00,80.4,80.4,80.39,80.39,21400.0,59.0883,59.0883,59.0809,59.0809,21400.0
2013-02-22 13:30:00,80.4,80.43,80.39,80.43,30000.0,59.0883,59.1103,59.0809,59.1103,30000.0
2013-02-22 14:00:00,80.42,80.43,80.38,80.39,27200.0,59.103,59.1103,59.0736,59.0809,27200.0
2013-02-22 14:30:00,80.42,80.43,80.4,80.43,18200.0,59.103,59.1103,59.0883,59.1103,18200.0
2013-02-22 15:00:00,80.42,80.43,80.41,80.43,20600.0,59.103,59.1103,59.0956,59.1103,20600.0
2013-02-22 15:30:00,80.41,80.43,80.36,80.4,70900.0,59.0956,59.1103,59.0589,59.0883,70900.0
2013-02-25 09:30:00,80.4,80.41,80.36,80.37,56500.0,59.0883,59.0956,59.0589,59.0662,56500.0
2013-02-25 10:00:00,80.38,80.39,80.37,80.39,21500.0,59.0736,59.0809,59.0662,59.0809,21500.0
2013-02-25 10:30:00,80.38,80.4,80.37,80.39,20400.0,59.0736,59.0883,59.0662,59.0809,20400.0
2013-02-25 11:00:00,80.38,80.39,80.38,80.38,22700.0,59.0736,59.0809,59.0736,59.0736,22700.0
2013-02-25 11:30:00,80.4,80.41,80.39,80.41,11600.0,59.0883,59.0956,59.0809,59.0956,11600.0
2013-02-25 12:00:00,80.41,80.41,80.38,80.41,26700.0,59.0956,59.0956,59.0736,59.0956,26700.0
2013-02-25 12:30:00,80.39,80.42,80.39,80.41,48400.0,59.0809,59.103,59.0809,59.0956,48400.0
2013-02-25 13:00:00,80.42,80.43,80.41,80.43,21200.0,59.103,59.1103,59.0956,59.1103,21200.0
2013-02-25 13:30:00,80.42,80.44,80.42,80.43,10200.0,59.103,59.1177,59.103,59.1103,10200.0
2013-02-25 14:00:00,80.43,80.45,80.42,80.43,25500.0,59.1103,59.125,59.103,59.1103,25500.0
2013-02-25 14:30:00,80.44,80.45,80.42,80.42,18700.0,59.1177,59.125,59.103,59.103,18700.0
2013-02-25 15:00:00,80.44,80.44,80.41,80.44,23900.0,59.1177,59.1177,59.0956,59.1177,23900.0
2013-02-25 15:30:00,80.42,80.46,80.42,80.42,66600.0,59.103,59.1324,59.103,59.103,66600.0
2013-02-26 09:30:00,80.5,80.51,80.45,80.47,37900.0,59.1618,59.1691,59.125,59.1397,37900.0
2013-02-26 10:00:00,80.48,80.5,80.46,80.47,20000.0,59.1471,59.1618,59.1324,59.1397,20000.0
2013-02-26 10:30:00,80.48,80.49,80.47,80.48,11500.0,59.1471,59.1544,59.1397,59.1471,11500.0
2013-02-26 11:00:00,80.48,80.52,80.48,80.49,35800.0,59.1471,59.1765,59.1471,59.1544,35800.0
2013-02-26 11:30:00,80.5,80.52,80.5,80.5,14100.0,59.1618,59.1765,59.1618,59.1618,14100.0
2013-02-26 12:00:00,80.5,80.53,80.47,80.5,23800.0,59.1618,59.1838,59.1397,59.1618,23800.0
2013-02-26 12:30:00,80.5,80.51,80.48,80.51,27700.0,59.1618,59.1691,59.1471,59.1691,27700.0
2013-02-26 13:00:00,80.51,80.52,80.5,80.52,13700.0,59.1691,59.1765,59.1618,59.1765,13700.0
2013-02-26 13:30:00,80.52,80.52,80.48,80.48,16900.0,59.1765,59.1765,59.1471,59.1471,16900.0
2013-02-26 14:00:00,80.48,80.5,80.48,80.5,68000.0,59.1471,59.1618,59.1471,59.1618,68000.0
2013-02-26 14:30:00,80.48,80.5,80.47,80.49,221300.0,59.1471,59.1618,59.1397,59.1544,221300.0
2013-02-26 15:00:00,80.48,80.5,80.47,80.49,26500.0,59.1471,59.1618,59.1397,59.1544,26500.0
2013-02-26 15:30:00,80.5,80.5,80.45,80.48,22700.0,59.1618,59.1618,59.125,59.1471,22700.0
2013-02-27 09:30:00,80.49,80.5,80.42,80.49,40400.0,59.1544,59.1618,59.103,59.1544,40400.0
2013-02-27 10:00:00,80.49,80.49,80.46,80.47,12300.0,59.1544,59.1544,59.1324,59.1397,12300.0
2013-02-27 10:30:00,80.48,80.48,80.45,80.45,16400.0,59.1471,59.1471,59.125,59.125,16400.0
2013-02-27 11:00:00,80.45,80.48,80.45,80.48,8100.0,59.125,59.1471,59.125,59.1471,8100.0
2013-02-27 11:30:00,80.46,80.48,80.45,80.48,11300.0,59.1324,59.1471,59.125,59.1471,11300.0
2013-02-27 12:00:00,80.46,80.48,80.46,80.48,13200.0,59.1324,59.1471,59.1324,59.1471,13200.0
2013-02-27 12:30:00,80.48,80.49,80.46,80.49,8200.0,59.1471,59.1544,59.1324,59.1544,8200.0
2013-02-27 13:00:00,80.49,80.5,80.48,80.49,12400.0,59.1544,59.1618,59.1471,59.1544,12400.0
2013-02-27 13:30:00,80.49,80.51,80.48,80.49,16800.0,59.1544,59.1691,59.1471,59.1544,16800.0
2013-02-27 14:00:00,80.5,80.51,80.48,80.49,21500.0,59.1618,59.1691,59.1471,59.1544,21500.0
2013-02-27 14:30:00,80.5,80.51,80.48,80.51,23800.0,59.1618,59.1691,59.1471,59.1691,23800.0
2013-02-27 15:00:00,80.48,80.51,80.48,80.5,47300.0,59.1471,59.1691,59.1471,59.1618,47300.0
2013-02-27 15:30:00,80.5,80.52,80.49,80.51,39800.0,59.1618,59.1765,59.1544,59.1691,39800.0
2013-02-28 09:30:00,80.4,80.4,80.34,80.36,45600.0,59.1773,59.1773,59.1332,59.1479,45600.0
2013-02-28 10:00:00,80.33,80.36,80.33,80.34,13800.0,59.1258,59.1479,59.1258,59.1332,13800.0
2013-02-28 10:30:00,80.33,80.36,80.33,80.35,38200.0,59.1258,59.1479,59.1258,59.1405,38200.0
2013-02-28 11:00:00,80.34,80.36,80.34,80.36,24300.0,59.1332,59.1479,59.1332,59.1479,24300.0
2013-02-28 11:30:00,80.36,80.38,80.35,80.36,36000.0,59.1479,59.1626,59.1405,59.1479,36000.0
2013-02-28 12:00:00,80.36,80.38,80.35,80.36,29800.0,59.1479,59.1626,59.1405,59.1479,29800.0
2013-02-28 12:30:00,80.38,80.4,80.38,80.39,17300.0,59.1626,59.1773,59.1626,59.17,17300.0
2013-02-28 13:00:00,80.4,80.4,80.33,80.35,305900.0,59.1773,59.1773,59.1258,59.1405,305900.0
2013-02-28 13:30:00,80.33,80.34,80.31,80.32,64800.0,59.1258,59.1332,59.1111,59.1184,64800.0
2013-02-28 14:00:00,80.32,80.34,80.31,80.33,27600.0,59.1184,59.1332,59.1111,59.1258,27600.0
2013-02-28 14:30:00,80.33,80.34,80.3,80.34,76400.0,59.1258,59.1332,59.1037,59.1332,76400.0
2013-02-28 15:00:00,80.34,80.35,80.32,80.34,34400.0,59.1332,59.1405,59.1184,59.1332,34400.0
2013-02-28 15:30:00,80.33,80.33,80.3,80.31,73800.0,59.1258,59.1258,59.1037,59.1111,73800.0
2013-03-01 09:30:00,80.36,80.36,80.31,80.35,57300.0,59.1479,59.1479,59.1111,59.1405,57300.0
2013-03-01 10:00:00,80.35,80.38,80.34,80.35,33300.0,59.1405,59.1626,59.1332,59.1405,33300.0
2013-03-01 10:30:00,80.35,80.36,80.34,80.34,22100.0,59.1405,59.1479,59.1332,59.1332,22100.0
2013-03-01 11:00:00,80.35,80.36,80.33,80.35,6600.0,59.1405,59.1479,59.1258,59.1405,6600.0
2013-03-01 11:30:00,80.35,80.35,80.33,80.34,7300.0,59.1405,59.1405,59.1258,59.1332,7300.0
2013-03-01 12:00:00,80.34,80.34,80.33,80.34,9000.0,59.1332,59.1332,59.1258,59.1332,9000.0
2013-03-01 12:30:00,80.34,80.36,80.33,80.35,11600.0,59.1332,59.1479,59.1258,59.1405,11600.0
2013-03-01 13:00:00,80.35,80.37,80.34,80.35,4900.0,59.1405,59.1552,59.1332,59.1405,4900.0
2013-03-01 13:30:00,80.35,80.37,80.35,80.36,14800.0,59.1405,59.1552,59.1405,59.1479,14800.0
2013-03-01 14:00:00,80.36,80.38,80.35,80.36,16600.0,59.1479,59.1626,59.1405,59.1479,16600.0
2013-03-01 14:30:00,80.36,80.39,80.36,80.39,40700.0,59.1479,59.17,59.1479,59.17,40700.0
2013-03-01 15:00:00,80.39,80.39,80.37,80.38,14300.0,59.17,59.17,59.1552,59.1626,14300.0
2013-03-01 15:30:00,80.38,80.38,80.36,80.38,48000.0,59.1626,59.1626,59.1479,59.1626,48000.0
2013-03-04 09:30:00,80.42,80.42,80.34,80.34,71000.0,59.192,59.192,59.1332,59.1332,71000.0
2013-03-04 10:00:00,80.36,80.39,80.34,80.38,22700.0,59.1479,59.17,59.1332,59.1626,22700.0
2013-03-04 10:30:00,80.36,80.38,80.35,80.38,7500.0,59.1479,59.1626,59.1405,59.1626,7500.0
2013-03-04 11:00:00,80.38,80.39,80.36,80.37,28300.0,59.1626,59.17,59.1479,59.1552,28300.0
2013-03-04 11:30:00,80.36,80.38,80.36,80.36,9600.0,59.1479,59.1626,59.1479,59.1479,9600.0
2013-03-04 12:00:00,80.38,80.38,80.36,80.38,20000.0,59.1626,59.1626,59.1479,59.1626,20000.0
2013-03-04 12:30:00,80.37,80.39,80.37,80.37,17900.0,59.1552,59.17,59.1552,59.1552,17900.0
2013-03-04 13:00:00,80.39,80.39,80.37,80.37,10900.0,59.17,59.17,59.1552,59.1552,10900.0
2013-03-04 13:30:00,80.38,80.39,80.37,80.39,28500.0,59.1626,59.17,59.1552,59.17,28500.0
2013-03-04 14:00:00,80.39,80.39,80.38,80.38,17100.0,59.17,59.17,59.1626,59.1626,17100.0
2013-03-04 14:30:00,80.38,80.39,80.38,80.38,32800.0,59.1626,59.17,59.1626,59.1626,32800.0
2013-03-04 15:00:00,80.37,80.39,80.37,80.38,26800.0,59.1552,59.17,59.1552,59.1626,26800.0
2013-03-04 15:30:00,80.38,80.38,80.37,80.38,37100.0,59.1626,59.1626,59.1552,59.1626,37100.0
2013-03-05 09:30:00,80.39,80.4,80.35,80.39,15700.0,59.17,59.1773,59.1405,59.17,15700.0
2013-03-05 10:00:00,80.39,80.39,80.38,80.39,13200.0,59.17,59.17,59.1626,59.17,13200.0
2013-03-05 10:30:00,80.39,80.39,80.38,80.39,31100.0,59.17,59.17,59.1626,59.17,31100.0
2013-03-05 11:00:00,80.39,80.4,80.38,80.4,37200.0,59.17,59.1773,59.1626,59.1773,37200.0
2013-03-05 11:30:00,80.4,80.4,80.39,80.39,14300.0,59.1773,59.1773,59.17,59.17,14300.0
2013-03-05 12:00:00,80.39,80.41,80.39,80.41,41200.0,59.17,59.1847,59.17,59.1847,41200.0
2013-03-05 12:30:00,80.4,80.41,80.4,80.4,24400.0,59.1773,59.1847,59.1773,59.1773,24400.0
2013-03-05 13:00:00,80.41,80.41,80.4,80.4,7800.0,59.1847,59.1847,59.1773,59.1773,7800.0
2013-03-05 13:30:00,80.41,80.41,80.4,80.41,16500.0,59.1847,59.1847,59.1773,59.1847,16500.0
2013-03-05 14:00:00,80.4,80.42,80.4,80.42,118300.0,59.1773,59.192,59.1773,59.192,118300.0
2013-03-05 14:30:00,80.42,80.42,80.41,80.42,43400.0,59.192,59.192,59.1847,59.192,43400.0
2013-03-05 15:00:00,80.41,80.42,80.4,80.41,37500.0,59.1847,59.192,59.1773,59.1847,37500.0
2013-03-05 15:30:00,80.4,80.42,80.39,80.4,30200.0,59.1773,59.192,59.17,59.1773,30200.0
2013-03-06 09:30:00,80.38,80.38,80.35,80.36,34500.0,59.1626,59.1626,59.1405,59.1479,34500.0
2013-03-06 10:00:00,80.36,80.38,80.36,80.38,20400.0,59.1479,59.1626,59.1479,59.1626,20400.0
2013-03-06 10:30:00,80.38,80.38,80.37,80.37,24800.0,59.1626,59.1626,59.1552,59.1552,24800.0
2013-03-06 11:00:00,80.38,80.39,80.37,80.39,25200.0,59.1626,59.17,59.1552,59.17,25200.0
2013-03-06 11:30:00,80.39,80.4,80.38,80.4,31200.0,59.17,59.1773,59.1626,59.1773,31200.0
2013-03-06 12:00:00,80.4,80.4,80.37,80.39,20200.0,59.1773,59.1773,59.1552,59.17,20200.0
2013-03-06 12:30:00,80.4,80.4,80.38,80.39,21000.0,59.1773,59.1773,59.1626,59.17,21000.0
2013-03-06 13:00:00,80.38,80.39,80.38,80.39,25000.0,59.1626,59.17,59.1626,59.17,25000.0
2013-03-06 13:30:00,80.39,80.39,80.37,80.39,29900.0,59.17,59.17,59.1552,59.17,29900.0
2013-03-06 14:00:00,80.38,80.4,80.35,80.39,54500.0,59.1626,59.1773,59.1405,59.17,54500.0
2013-03-06 14:30:00,80.4,80.4,80.36,80.38,45400.0,59.1773,59.1773,59.1479,59.1626,45400.0
2013-03-06 15:00:00,80.38,80.38,80.35,80.36,172500.0,59.1626,59.1626,59.1405,59.1479,172500.0
2013-03-06 15:30:00,80.37,80.38,80.35,80.37,31900.0,59.1552,59.1626,59.1405,59.1552,31900.0
2013-03-07 09:30:00,80.37,80.37,80.31,80.34,26900.0,59.1552,59.1552,59.1111,59.1332,26900.0
2013-03-07 10:00:00,80.34,80.34,80.33,80.33,34700.0,59.1332,59.1332,59.1258,59.1258,34700.0
2013-03-07 10:30:00,80.34,80.34,80.31,80.32,37400.0,59.1332,59.1332,59.1111,59.1184,37400.0
2013-03-07 11:00:00,80.31,80.32,80.3,80.31,20000.0,59.1111,59.1184,59.1037,59.1111,20000.0
2013-03-07 11:30:00,80.3,80.32,80.3,80.31,15700.0,59.1037,59.1184,59.1037,59.1111,15700.0
2013-03-07 12:00:00,80.3,80.32,80.3,80.31,20100.0,59.1037,59.1184,59.1037,59.1111,20100.0
2013-03-07 12:30:00,80.31,80.32,80.3,80.31,13000.0,59.1111,59.1184,59.1037,59.1111,13000.0
2013-03-07 13:00:00,80.3,80.31,80.3,80.31,22700.0,59.1037,59.1111,59.1037,59.1111,22700.0
2013-03-07 13:30:00,80.3,80.31,80.29,80.31,32600.0,59.1037,59.1111,59.0963,59.1111,32600.0
2013-03-07 14:00:00,80.29,80.31,80.28,80.29,50700.0,59.0963,59.1111,59.089,59.0963,50700.0
2013-03-07 14:30:00,80.31,80.32,80.28,80.32,27700.0,59.1111,59.1184,59.089,59.1184,27700.0
2013-03-07 15:00:00,80.32,80.32,80.28,80.29,163900.0,59.1184,59.1184,59.089,59.0963,163900.0
2013-03-07 15:30:00,80.3,80.31,80.25,80.25,64700.0,59.1037,59.1111,59.0669,59.0669,64700.0
2013-03-08 09:30:00,80.25,80.29,80.21,80.25,24600.0,59.0669,59.0963,59.0375,59.0669,24600.0
2013-03-08 10:00:00,80.26,80.29,80.23,80.25,25600.0,59.0743,59.0963,59.0522,59.0669,25600.0
2013-03-08 10:30:00,80.24,80.28,80.24,80.28,14000.0,59.0595,59.089,59.0595,59.089,14000.0
2013-03-08 11:00:00,80.27,80.28,80.25,80.26,13000.0,59.0816,59.089,59.0669,59.0743,13000.0
2013-03-08 11:30:00,80.26,80.28,80.25,80.28,16000.0,59.0743,59.089,59.0669,59.089,16000.0
2013-03-08 12:00:00,80.27,80.29,80.26,80.29,35500.0,59.0816,59.0963,59.0743,59.0963,35500.0
2013-03-08 12:30:00,80.29,80.3,80.28,80.28,38000.0,59.0963,59.1037,59.089,59.089,38000.0
2013-03-08 13:00:00,80.29,80.3,80.28,80.29,36200.0,59.0963,59.1037,59.089,59.0963,36200.0
2013-03-08 13:30:00,80.29,80.31,80.29,80.3,26500.0,59.0963,59.1111,59.0963,59.1037,26500.0
2013-03-08 14:00:00,80.31,80.31,80.28,80.3,40100.0,59.1111,59.1111,59.089,59.1037,40100.0
2013-03-08 14:30:00,80.31,80.31,80.26,80.29,43000.0,59.1111,59.1111,59.0743,59.0963,43000.0
2013-03-08 15:00:00,80.31,80.31,80.29,80.3,9000.0,59.1111,59.1111,59.0963,59.1037,9000.0
2013-03-08 15:30:00,80.31,80.31,80.29,80.3,44900.0,59.1111,59.1111,59.0963,59.1037,44900.0
2013-03-11 09:30:00,80.35,80.35,80.28,80.28,29600.0,59.1405,59.1405,59.089,59.089,29600.0
2013-03-11 10:00:00,80.28,80.31,80.27,80.3,22600.0,59.089,59.1111,59.0816,59.1037,22600.0
2013-03-11 10:30:00,80.31,80.33,80.3,80.31,31700.0,59.1111,59.1258,59.1037,59.1111,31700.0
2013-03-11 11:00:00,80.31,80.33,80.3,80.32,22100.0,59.1111,59.1258,59.1037,59.1184,22100.0
2013-03-11 11:30:00,80.33,80.33,80.3,80.31,17600.0,59.1258,59.1258,59.1037,59.1111,17600.0
2013-03-11 12:00:00,80.3,80.33,80.3,80.33,18800.0,59.1037,59.1258,59.1037,59.1258,18800.0
2013-03-11 12:30:00,80.32,80.34,80.3,80.3,15500.0,59.1184,59.1332,59.1037,59.1037,15500.0
2013-03-11 13:00:00,80.3,80.31,80.3,80.31,18200.0,59.1037,59.1111,59.1037,59.1111,18200.0
2013-03-11 13:30:00,80.3,80.33,80.29,80.32,19400.0,59.1037,59.1258,59.0963,59.1184,19400.0
2013-03-11 14:00:00,80.31,80.32,80.29,80.3,34400.0,59.1111,59.1184,59.0963,59.1037,34400.0
2013-03-11 14:30:00,80.3,80.31,80.27,80.28,45400.0,59.1037,59.1111,59.0816,59.089,45400.0
2013-03-11 15:00:00,80.28,80.32,80.28,80.3,20400.0,59.089,59.1184,59.089,59.1037,20400.0
2013-03-11 15:30:00,80.3,80.34,80.3,80.31,31400.0,59.1037,59.1332,59.1037,59.1111,31400.0
2013-03-12 09:30:00,80.35,80.35,80.29,80.29,27400.0,59.1405,59.1405,59.0963,59.0963,27400.0
2013-03-12 10:00:00,80.31,80.32,80.3,80.31,18500.0,59.1111,59.1184,59.1037,59.1111,18500.0
2013-03-12 10:30:00,80.32,80.32,80.31,80.31,15500.0,59.1184,59.1184,59.1111,59.1111,15500.0
2013-03-12 11:00:00,80.31,80.32,80.27,80.29,36700.0,59.1111,59.1184,59.0816,59.0963,36700.0
2013-03-12 11:30:00,80.3,80.3,80.28,80.28,29900.0,59.1037,59.1037,59.089,59.089,29900.0
2013-03-12 12:00:00,80.28,80.32,80.28,80.29,36900.0,59.089,59.1184,59.089,59.0963,36900.0
2013-03-12 12:30:00,80.29,80.29,80.28,80.29,26700.0,59.0963,59.0963,59.089,59.0963,26700.0
2013-03-12 13:00:00,80.29,80.3,80.28,80.3,34700.0,59.0963,59.1037,59.089,59.1037,34700.0
2013-03-12 13:30:00,80.29,80.3,80.29,80.3,26800.0,59.0963,59.1037,59.0963,59.1037,26800.0
2013-03-12 14:00:00,80.3,80.3,80.29,80.29,101400.0,59.1037,59.1037,59.0963,59.0963,101400.0
2013-03-12 14:30:00,80.29,80.3,80.29,80.29,35600.0,59.0963,59.1037,59.0963,59.0963,35600.0
2013-03-12 15:00:00,80.29,80.3,80.29,80.29,42500.0,59.0963,59.1037,59.0963,59.0963,42500.0
2013-03-12 15:30:00,80.29,80.3,80.29,80.29,49600.0,59.0963,59.1037,59.0963,59.0963,49600.0
2013-03-13 09:30:00,80.29,80.29,80.27,80.28,31800.0,59.0963,59.0963,59.0816,59.089,31800.0
2013-03-13 10:00:00,80.29,80.29,80.28,80.28,29900.0,59.0963,59.0963,59.089,59.089,29900.0
2013-03-13 10:30:00,80.28,80.29,80.28,80.28,26000.0,59.089,59.0963,59.089,59.089,26000.0
2013-03-13 11:00:00,80.29,80.29,80.27,80.27,13300.0,59.0963,59.0963,59.0816,59.0816,13300.0
2013-03-13 11:30:00,80.28,80.29,80.27,80.27,23400.0,59.089,59.0963,59.0816,59.0816,23400.0
2013-03-13 12:00:00,80.28,80.28,80.26,80.26,17000.0,59.089,59.089,59.0743,59.0743,17000.0
2013-03-13 12:30:00,80.27,80.29,80.27,80.27,30900.0,59.0816,59.0963,59.0816,59.0816,30900.0
2013-03-13 13:00:00,80.29,80.3,80.27,80.28,9200.0,59.0963,59.1037,59.0816,59.089,9200.0
2013-03-13 13:30:00,80.29,80.3,80.26,80.29,10400.0,59.0963,59.1037,59.0743,59.0963,10400.0
2013-03-13 14:00:00,80.28,80.31,80.26,80.28,22400.0,59.089,59.1111,59.0743,59.089,22400.0
2013-03-13 14:30:00,80.29,80.3,80.28,80.28,22700.0,59.0963,59.1037,59.089,59.089,22700.0
2013-03-13 15:00:00,80.29,80.29,80.28,80.28,20600.0,59.0963,59.0963,59.089,59.089,20600.0
2013-03-13 15:30:00,80.29,80.29,80.28,80.29,47200.0,59.0963,59.0963,59.089,59.0963,47200.0
2013-03-14 09:30:00,80.25,80.29,80.25,80.25,30200.0,59.0669,59.0963,59.0669,59.0669,30200.0
2013-03-14 10:00:00,80.25,80.26,80.24,80.26,29500.0,59.0669,59.0743,59.0595,59.0743,29500.0
2013-03-14 10:30:00,80.26,80.27,80.25,80.26,15400.0,59.0743,59.0816,59.0669,59.0743,15400.0
2013-03-14 11:00:00,80.28,80.28,80.25,80.25,19600.0,59.089,59.089,59.0669,59.0669,19600.0
2013-03-14 11:30:00,80.26,80.26,80.25,80.25,12000.0,59.0743,59.0743,59.0669,59.0669,12000.0
2013-03-14 12:00:00,80.26,80.28,80.25,80.27,20700.0,59.0743,59.089,59.0669,59.0816,20700.0
2013-03-14 12:30:00,80.27,80.29,80.26,80.27,43400.0,59.0816,59.0963,59.0743,59.0816,43400.0
2013-03-14 13:00:00,80.27,80.3,80.25,80.27,33800.0,59.0816,59.1037,59.0669,59.0816,33800.0
2013-03-14 13:30:00,80.27,80.28,80.25,80.27,32000.0,59.0816,59.089,59.0669,59.0816,32000.0
2013-03-14 14:00:00,80.28,80.28,80.26,80.27,32400.0,59.089,59.089,59.0743,59.0816,32400.0
2013-03-14 14:30:00,80.27,80.28,80.26,80.27,43000.0,59.0816,59.089,59.0743,59.0816,43000.0
2013-03-14 15:00:00,80.28,80.28,80.26,80.26,30600.0,59.089,59.089,59.0743,59.0743,30600.0
2013-03-14 15:30:00,80.26,80.27,80.25,80.27,48800.0,59.0743,59.0816,59.0669,59.0816,48800.0
2013-03-15 09:30:00,80.22,80.32,80.22,80.29,52300.0,59.0448,59.1184,59.0448,59.0963,52300.0
2013-03-15 10:00:00,80.27,80.31,80.25,80.26,27100.0,59.0816,59.1111,59.0669,59.0743,27100.0
2013-03-15 10:30:00,80.27,80.29,80.26,80.27,60900.0,59.0816,59.0963,59.0743,59.0816,60900.0
2013-03-15 11:00:00,80.26,80.31,80.26,80.28,33400.0,59.0743,59.1111,59.0743,59.089,33400.0
2013-03-15 11:30:00,80.28,80.31,80.27,80.27,29100.0,59.089,59.1111,59.0816,59.0816,29100.0
2013-03-15 12:00:00,80.27,80.32,80.27,80.27,29100.0,59.0816,59.1184,59.0816,59.0816,29100.0
2013-03-15 12:30:00,80.28,80.3,80.26,80.3,23300.0,59.089,59.1037,59.0743,59.1037,23300.0
2013-03-15 13:00:00,80.3,80.3,80.27,80.28,47200.0,59.1037,59.1037,59.0816,59.089,47200.0
2013-03-15 13:30:00,80.28,80.29,80.27,80.27,21500.0,59.089,59.0963,59.0816,59.0816,21500.0
2013-03-15 14:00:00,80.27,80.28,80.27,80.27,38500.0,59.0816,59.089,59.0816,59.0816,38500.0
2013-03-15 14:30:00,80.27,80.3,80.27,80.3,40800.0,59.0816,59.1037,59.0816,59.1037,40800.0
2013-03-15 15:00:00,80.29,80.29,80.27,80.27,30600.0,59.0963,59.0963,59.0816,59.0816,30600.0
2013-03-15 15:30:00,80.26,80.3,80.25,80.28,67400.0,59.0743,59.1037,59.0669,59.089,67400.0
2013-03-18 09:30:00,80.31,80.31,80.25,80.29,51800.0,59.1111,59.1111,59.0669,59.0963,51800.0
2013-03-18 10:00:00,80.28,80.29,80.27,80.29,5000.0,59.089,59.0963,59.0816,59.0963,5000.0
2013-03-18 10:30:00,80.29,80.3,80.28,80.3,26700.0,59.0963,59.1037,59.089,59.1037,26700.0
2013-03-18 11:00:00,80.3,80.31,80.29,80.31,24100.0,59.1037,59.1111,59.0963,59.1111,24100.0
2013-03-18 11:30:00,80.31,80.33,80.29,80.31,11500.0,59.1111,59.1258,59.0963,59.1111,11500.0
2013-03-18 12:00:00,80.32,80.32,80.31,80.32,4100.0,59.1184,59.1184,59.1111,59.1184,4100.0
2013-03-18 12:30:00,80.32,80.34,80.31,80.33,33300.0,59.1184,59.1332,59.1111,59.1258,33300.0
2013-03-18 13:00:00,80.31,80.34,80.31,80.32,11500.0,59.1111,59.1332,59.1111,59.1184,11500.0
2013-03-18 13:30:00,80.33,80.33,80.31,80.33,10300.0,59.1258,59.1258,59.1111,59.1258,10300.0
2013-03-18 14:00:00,80.33,80.34,80.31,80.33,32600.0,59.1258,59.1332,59.1111,59.1258,32600.0
2013-03-18 14:30:00,80.33,80.34,80.31,80.34,15900.0,59.1258,59.1332,59.1111,59.1332,15900.0
2013-03-18 15:00:00,80.34,80.34,80.31,80.33,9900.0,59.1332,59.1332,59.1111,59.1258,9900.0
2013-03-18 15:30:00,80.32,80.35,80.32,80.35,23900.0,59.1184,59.1405,59.1184,59.1405,23900.0
2013-03-19 09:30:00,80.42,80.42,80.38,80.41,29300.0,59.192,59.192,59.1626,59.1847,29300.0
2013-03-19 10:00:00,80.41,80.42,80.37,80.37,35600.0,59.1847,59.192,59.1552,59.1552,35600.0
2013-03-19 10:30:00,80.37,80.38,80.36,80.36,35100.0,59.1552,59.1626,59.1479,59.1479,35100.0
2013-03-19 11:00:00,80.37,80.37,80.34,80.34,29300.0,59.1552,59.1552,59.1332,59.1332,29300.0
2013-03-19 11:30:00,80.34,80.36,80.34,80.34,37700.0,59.1332,59.1479,59.1332,59.1332,37700.0
2013-03-19 12:00:00,80.35,80.37,80.33,80.33,113700.0,59.1405,59.1552,59.1258,59.1258,113700.0
2013-03-19 12:30:00,80.33,80.34,80.33,80.33,13600.0,59.1258,59.1332,59.1258,59.1258,13600.0
2013-03-19 13:00:00,80.33,80.34,80.33,80.34,26900.0,59.1258,59.1332,59.1258,59.1332,26900.0
2013-03-19 13:30:00,80.34,80.34,80.33,80.34,15600.0,59.1332,59.1332,59.1258,59.1332,15600.0
2013-03-19 14:00:00,80.34,80.34,80.3,80.31,76700.0,59.1332,59.1332,59.1037,59.1111,76700.0
2013-03-19 14:30:00,80.3,80.31,80.29,80.31,50900.0,59.1037,59.1111,59.0963,59.1111,50900.0
2013-03-19 15:00:00,80.31,80.31,80.29,80.3,31100.0,59.1111,59.1111,59.0963,59.1037,31100.0
2013-03-19 15:30:00,80.31,80.31,80.29,80.29,81000.0,59.1111,59.1111,59.0963,59.0963,81000.0
2013-03-20 09:30:00,80.37,80.37,80.26,80.32,30800.0,59.1552,59.1552,59.0743,59.1184,30800.0
2013-03-20 10:00:00,80.32,80.35,80.3,80.35,18600.0,59.1184,59.1405,59.1037,59.1405,18600.0
2013-03-20 10:30:00,80.35,80.37,80.33,80.33,33500.0,59.1405,59.1552,59.1258,59.1258,33500.0
2013-03-20 11:00:00,80.35,80.36,80.33,80.35,15600.0,59.1405,59.1479,59.1258,59.1405,15600.0
2013-03-20 11:30:00,80.36,80.38,80.33,80.34,19500.0,59.1479,59.1626,59.1258,59.1332,19500.0
2013-03-20 12:00:00,80.35,80.36,80.33,80.36,14800.0,59.1405,59.1479,59.1258,59.1479,14800.0
2013-03-20 12:30:00,80.35,80.37,80.35,80.35,39400.0,59.1405,59.1552,59.1405,59.1405,39400.0
2013-03-20 13:00:00,80.35,80.37,80.33,80.35,17000.0,59.1405,59.1552,59.1258,59.1405,17000.0
2013-03-20 13:30:00,80.35,80.37,80.34,80.37,38500.0,59.1405,59.1552,59.1332,59.1552,38500.0
2013-03-20 14:00:00,80.37,80.39,80.34,80.39,47900.0,59.1552,59.17,59.1332,59.17,47900.0
2013-03-20 14:30:00,80.39,80.4,80.37,80.37,31200.0,59.17,59.1773,59.1552,59.1552,31200.0
2013-03-20 15:00:00,80.37,80.39,80.37,80.38,95500.0,59.1552,59.17,59.1552,59.1626,95500.0
2013-03-20 15:30:00,80.38,80.39,80.37,80.38,98500.0,59.1626,59.17,59.1552,59.1626,98500.0
2013-03-21 09:30:00,80.37,80.37,80.31,80.36,24400.0,59.1552,59.1552,59.1111,59.1479,24400.0
2013-03-21 10:00:00,80.36,80.39,80.36,80.36,62800.0,59.1479,59.17,59.1479,59.1479,62800.0
2013-03-21 10:30:00,80.37,80.39,80.36,80.39,41000.0,59.1552,59.17,59.1479,59.17,41000.0
2013-03-21 11:00:00,80.39,80.39,80.38,80.38,39000.0,59.17,59.17,59.1626,59.1626,39000.0
2013-03-21 11:30:00,80.39,80.39,80.34,80.39,71500.0,59.17,59.17,59.1332,59.17,71500.0
2013-03-21 12:00:00,80.38,80.39,80.37,80.39,15300.0,59.1626,59.17,59.1552,59.17,15300.0
2013-03-21 12:30:00,80.38,80.39,80.38,80.39,18700.0,59.1626,59.17,59.1626,59.17,18700.0
2013-03-21 13:00:00,80.39,80.39,80.38,80.39,7900.0,59.17,59.17,59.1626,59.17,7900.0
2013-03-21 13:30:00,80.39,80.41,80.38,80.41,123900.0,59.17,59.1847,59.1626,59.1847,123900.0
2013-03-21 14:00:00,80.41,80.42,80.4,80.41,27700.0,59.1847,59.192,59.1773,59.1847,27700.0
2013-03-21 14:30:00,80.4,80.42,80.4,80.42,123300.0,59.1773,59.192,59.1773,59.192,123300.0
2013-03-21 15:00:00,80.41,80.43,80.41,80.42,87200.0,59.1847,59.1994,59.1847,59.192,87200.0
2013-03-21 15:30:00,80.42,80.42,80.41,80.42,38600.0,59.192,59.192,59.1847,59.192,38600.0
2013-03-22 09:30:00,80.45,80.45,80.4,80.43,21400.0,59.2141,59.2141,59.1773,59.1994,21400.0
2013-03-22 10:00:00,80.4,80.42,80.38,80.39,17900.0,59.1773,59.192,59.1626,59.17,17900.0
2013-03-22 10:30:00,80.4,80.41,80.38,80.41,13200.0,59.1773,59.1847,59.1626,59.1847,13200.0
2013-03-22 11:00:00,80.41,80.42,80.4,80.4,30200.0,59.1847,59.192,59.1773,59.1773,30200.0
2013-03-22 11:30:00,80.4,80.42,80.38,80.39,18900.0,59.1773,59.192,59.1626,59.17,18900.0
2013-03-22 12:00:00,80.39,80.43,80.39,80.42,19700.0,59.17,59.1994,59.17,59.192,19700.0
2013-03-22 12:30:00,80.42,80.44,80.4,80.44,31400.0,59.192,59.2068,59.1773,59.2068,31400.0
2013-03-22 13:00:00,80.43,80.43,80.41,80.42,22200.0,59.1994,59.1994,59.1847,59.192,22200.0
2013-03-22 13:30:00,80.41,80.43,80.41,80.42,15000.0,59.1847,59.1994,59.1847,59.192,15000.0
2013-03-22 14:00:00,80.43,80.44,80.42,80.43,30800.0,59.1994,59.2068,59.192,59.1994,30800.0
2013-03-22 14:30:00,80.42,80.43,80.41,80.43,26900.0,59.192,59.1994,59.1847,59.1994,26900.0
2013-03-22 15:00:00,80.43,80.44,80.41,80.43,37900.0,59.1994,59.2068,59.1847,59.1994,37900.0
2013-03-22 15:30:00,80.44,80.44,80.41,80.41,102500.0,59.2068,59.2068,59.1847,59.1847,102500.0
2013-03-25 09:30:00,80.44,80.44,80.41,80.42,31100.0,59.2068,59.2068,59.1847,59.192,31100.0
2013-03-25 10:00:00,80.42,80.43,80.41,80.42,50500.0,59.192,59.1994,59.1847,59.192,50500.0
2013-03-25 10:30:00,80.43,80.45,80.42,80.45,11600.0,59.1994,59.2141,59.192,59.2141,11600.0
2013-03-25 11:00:00,80.44,80.45,80.42,80.44,33000.0,59.2068,59.2141,59.192,59.2068,33000.0
2013-03-25 11:30:00,80.44,80.44,80.42,80.43,35500.0,59.2068,59.2068,59.192,59.1994,35500.0
2013-03-25 12:00:00,80.43,80.45,80.42,80.45,30200.0,59.1994,59.2141,59.192,59.2141,30200.0
2013-03-25 12:30:00,80.45,80.45,80.43,80.45,21700.0,59.2141,59.2141,59.1994,59.2141,21700.0
2013-03-25 13:00:00,80.45,80.45,80.44,80.44,17400.0,59.2141,59.2141,59.2068,59.2068,17400.0
2013-03-25 13:30:00,80.45,80.45,80.44,80.45,11900.0,59.2141,59.2141,59.2068,59.2141,11900.0
2013-03-25 14:00:00,80.45,80.45,80.43,80.44,24500.0,59.2141,59.2141,59.1994,59.2068,24500.0
2013-03-25 14:30:00,80.44,80.45,80.43,80.44,30700.0,59.2068,59.2141,59.1994,59.2068,30700.0
2013-03-25 15:00:00,80.44,80.44,80.42,80.43,37900.0,59.2068,59.2068,59.192,59.1994,37900.0
2013-03-25 15:30:00,80.44,80.44,80.42,80.44,44400.0,59.2068,59.2068,59.192,59.2068,44400.0
2013-03-26 09:30:00,80.35,80.42,80.33,80.34,116700.0,59.1405,59.192,59.1258,59.1332,116700.0
2013-03-26 10:00:00,80.36,80.38,80.34,80.37,41100.0,59.1479,59.1626,59.1332,59.1552,41100.0
2013-03-26 10:30:00,80.37,80.4,80.36,80.4,50700.0,59.1552,59.1773,59.1479,59.1773,50700.0
2013-03-26 11:00:00,80.4,80.4,80.37,80.37,25800.0,59.1773,59.1773,59.1552,59.1552,25800.0
2013-03-26 11:30:00,80.37,80.4,80.35,80.4,92800.0,59.1552,59.1773,59.1405,59.1773,92800.0
2013-03-26 12:00:00,80.4,80.4,80.37,80.38,16800.0,59.1773,59.1773,59.1552,59.1626,16800.0
2013-03-26 12:30:00,80.37,80.4,80.37,80.39,13900.0,59.1552,59.1773,59.1552,59.17,13900.0
2013-03-26 13:00:00,80.39,80.4,80.35,80.39,259500.0,59.17,59.1773,59.1405,59.17,259500.0
2013-03-26 13:30:00,80.39,80.4,80.36,80.4,113400.0,59.17,59.1773,59.1479,59.1773,113400.0
2013-03-26 14:00:00,80.4,80.4,80.37,80.38,19400.0,59.1773,59.1773,59.1552,59.1626,19400.0
2013-03-26 14:30:00,80.38,80.41,80.38,80.4,13900.0,59.1626,59.1847,59.1626,59.1773,13900.0
2013-03-26 15:00:00,80.39,80.41,80.39,80.4,30700.0,59.17,59.1847,59.17,59.1773,30700.0
2013-03-26 15:30:00,80.41,80.41,80.34,80.34,54100.0,59.1847,59.1847,59.1332,59.1332,54100.0
2013-03-27 09:30:00,80.36,80.43,80.36,80.4,54900.0,59.1479,59.1994,59.1479,59.1773,54900.0
2013-03-27 10:00:00,80.39,80.44,80.39,80.43,29900.0,59.17,59.2068,59.17,59.1994,29900.0
2013-03-27 10:30:00,80.43,80.45,80.39,80.43,14200.0,59.1994,59.2141,59.17,59.1994,14200.0
2013-03-27 11:00:00,80.41,80.44,80.38,80.44,17700.0,59.1847,59.2068,59.1626,59.2068,17700.0
2013-03-27 11:30:00,80.44,80.45,80.4,80.42,45700.0,59.2068,59.2141,59.1773,59.192,45700.0
2013-03-27 12:00:00,80.44,80.44,80.38,80.42,44300.0,59.2068,59.2068,59.1626,59.192,44300.0
2013-03-27 12:30:00,80.43,80.44,80.42,80.43,23800.0,59.1994,59.2068,59.192,59.1994,23800.0
2013-03-27 13:00:00,80.44,80.46,80.42,80.45,24700.0,59.2068,59.2215,59.192,59.2141,24700.0
2013-03-27 13:30:00,80.46,80.46,80.44,80.46,59800.0,59.2215,59.2215,59.2068,59.2215,59800.0
2013-03-27 14:00:00,80.44,80.46,80.4,80.42,215200.0,59.2068,59.2215,59.1773,59.192,215200.0
2013-03-27 14:30:00,80.42,80.45,80.42,80.44,22000.0,59.192,59.2141,59.192,59.2068,22000.0
2013-03-27 15:00:00,80.43,80.45,80.42,80.44,26400.0,59.1994,59.2141,59.192,59.2068,26400.0
2013-03-27 15:30:00,80.45,80.46,80.43,80.45,66100.0,59.2141,59.2215,59.1994,59.2141,66100.0
2013-03-28 09:30:00,80.31,80.31,80.26,80.27,32400.0,59.2111,59.2111,59.1743,59.1816,32400.0
2013-03-28 10:00:00,80.27,80.3,80.27,80.28,48300.0,59.1816,59.2038,59.1816,59.189,48300.0
2013-03-28 10:30:00,80.28,80.31,80.27,80.28,20500.0,59.189,59.2111,59.1816,59.189,20500.0
2013-03-28 11:00:00,80.28,80.3,80.28,80.29,24200.0,59.189,59.2038,59.189,59.1964,24200.0
2013-03-28 11:30:00,80.29,80.32,80.28,80.3,43000.0,59.1964,59.2185,59.189,59.2038,43000.0
2013-03-28 12:00:00,80.31,80.32,80.3,80.3,34100.0,59.2111,59.2185,59.2038,59.2038,34100.0
2013-03-28 12:30:00,80.3,80.32,80.29,80.31,30000.0,59.2038,59.2185,59.1964,59.2111,30000.0
2013-03-28 13:00:00,80.31,80.31,80.27,80.3,46500.0,59.2111,59.2111,59.1816,59.2038,46500.0
2013-03-28 13:30:00,80.3,80.31,80.29,80.3,15500.0,59.2038,59.2111,59.1964,59.2038,15500.0
2013-03-28 14:00:00,80.31,80.32,80.3,80.3,13100.0,59.2111,59.2185,59.2038,59.2038,13100.0
2013-03-28 14:30:00,80.31,80.36,80.3,80.35,32800.0,59.2111,59.248,59.2038,59.2406,32800.0
2013-03-28 15:00:00,80.34,80.36,80.34,80.36,27600.0,59.2333,59.248,59.2333,59.248,27600.0
2013-03-28 15:30:00,80.35,80.36,80.3,80.34,79900.0,59.2406,59.248,59.2038,59.2333,79900.0
2013-04-01 09:30:00,80.31,80.34,80.3,80.33,51000.0,59.2111,59.2333,59.2038,59.2259,51000.0
2013-04-01 10:00:00,80.33,80.35,80.33,80.35,55900.0,59.2259,59.2406,59.2259,59.2406,55900.0
2013-04-01 10:30:00,80.35,80.36,80.34,80.36,60000.0,59.2406,59.248,59.2333,59.248,60000.0
2013-04-01 11:00:00,80.36,80.36,80.33,80.33,34700.0,59.248,59.248,59.2259,59.2259,34700.0
2013-04-01 11:30:00,80.34,80.35,80.33,80.35,31500.0,59.2333,59.2406,59.2259,59.2406,31500.0
2013-04-01 12:00:00,80.35,80.36,80.34,80.36,51900.0,59.2406,59.248,59.2333,59.248,51900.0
2013-04-01 12:30:00,80.35,80.36,80.35,80.35,32400.0,59.2406,59.248,59.2406,59.2406,32400.0
2013-04-01 13:00:00,80.36,80.36,80.35,80.36,30700.0,59.248,59.248,59.2406,59.248,30700.0
2013-04-01 13:30:00,80.36,80.37,80.34,80.35,70900.0,59.248,59.2554,59.2333,59.2406,70900.0
2013-04-01 14:00:00,80.36,80.36,80.33,80.35,460100.0,59.248,59.248,59.2259,59.2406,460100.0
2013-04-01 14:30:00,80.35,80.35,80.34,80.35,53000.0,59.2406,59.2406,59.2333,59.2406,53000.0
2013-04-01 15:00:00,80.35,80.36,80.34,80.36,58000.0,59.2406,59.248,59.2333,59.248,58000.0
2013-04-01 15:30:00,80.36,80.37,80.3,80.35,136000.0,59.248,59.2554,59.2038,59.2406,136000.0
2013-04-02 09:30:00,80.35,80.35,80.32,80.33,21300.0,59.2406,59.2406,59.2185,59.2259,21300.0
2013-04-02 10:00:00,80.32,80.34,80.32,80.33,16400.0,59.2185,59.2333,59.2185,59.2259,16400.0
2013-04-02 10:30:00,80.32,80.33,80.32,80.33,29100.0,59.2185,59.2259,59.2185,59.2259,29100.0
2013-04-02 11:00:00,80.32,80.35,80.3,80.33,59400.0,59.2185,59.2406,59.2038,59.2259,59400.0
2013-04-02 11:30:00,80.33,80.33,80.3,80.31,30600.0,59.2259,59.2259,59.2038,59.2111,30600.0
2013-04-02 12:00:00,80.32,80.33,80.3,80.31,29400.0,59.2185,59.2259,59.2038,59.2111,29400.0
2013-04-02 12:30:00,80.31,80.32,80.3,80.31,9600.0,59.2111,59.2185,59.2038,59.2111,9600.0
2013-04-02 13:00:00,80.31,80.32,80.29,80.3,284900.0,59.2111,59.2185,59.1964,59.2038,284900.0
2013-04-02 13:30:00,80.3,80.3,80.26,80.27,269200.0,59.2038,59.2038,59.1743,59.1816,269200.0
2013-04-02 14:00:00,80.29,80.29,80.27,80.29,25100.0,59.1964,59.1964,59.1816,59.1964,25100.0
2013-04-02 14:30:00,80.29,80.29,80.24,80.25,71000.0,59.1964,59.1964,59.1595,59.1669,71000.0
2013-04-02 15:00:00,80.26,80.28,80.25,80.27,55500.0,59.1743,59.189,59.1669,59.1816,55500.0
2013-04-02 15:30:00,80.27,80.29,80.26,80.29,149900.0,59.1816,59.1964,59.1743,59.1964,149900.0
2013-04-03 09:30:00,80.35,80.35,80.3,80.33,14000.0,59.2406,59.2406,59.2038,59.2259,14000.0
2013-04-03 10:00:00,80.33,80.37,80.33,80.34,48900.0,59.2259,59.2554,59.2259,59.2333,48900.0
2013-04-03 10:30:00,80.35,80.37,80.34,80.37,27500.0,59.2406,59.2554,59.2333,59.2554,27500.0
2013-04-03 11:00:00,80.35,80.36,80.31,80.33,32300.0,59.2406,59.248,59.2111,59.2259,32300.0
2013-04-03 11:30:00,80.32,80.35,80.32,80.34,23100.0,59.2185,59.2406,59.2185,59.2333,23100.0
2013-04-03 12:00:00,80.34,80.34,80.33,80.34,17200.0,59.2333,59.2333,59.2259,59.2333,17200.0
2013-04-03 12:30:00,80.33,80.36,80.33,80.36,13200.0,59.2259,59.248,59.2259,59.248,13200.0
2013-04-03 13:00:00,80.36,80.37,80.35,80.36,23800.0,59.248,59.2554,59.2406,59.248,23800.0
2013-04-03 13:30:00,80.37,80.37,80.36,80.37,35800.0,59.2554,59.2554,59.248,59.2554,35800.0
2013-04-03 14:00:00,80.37,80.37,80.36,80.37,41700.0,59.2554,59.2554,59.248,59.2554,41700.0
2013-04-03 14:30:00,80.37,80.38,80.36,80.38,32600.0,59.2554,59.2627,59.248,59.2627,32600.0
2013-04-03 15:00:00,80.38,80.39,80.37,80.38,51900.0,59.2627,59.2701,59.2554,59.2627,51900.0
2013-04-03 15:30:00,80.38,80.39,80.38,80.38,23600.0,59.2627,59.2701,59.2627,59.2627,23600.0
2013-04-04 09:30:00,80.41,80.41,80.35,80.38,54000.0,59.2849,59.2849,59.2406,59.2627,54000.0
2013-04-04 10:00:00,80.38,80.4,80.35,80.38,29700.0,59.2627,59.2775,59.2406,59.2627,29700.0
2013-04-04 10:30:00,80.4,80.42,80.38,80.4,26200.0,59.2775,59.2922,59.2627,59.2775,26200.0
2013-04-04 11:00:00,80.4,80.42,80.39,80.42,25700.0,59.2775,59.2922,59.2701,59.2922,25700.0
2013-04-04 11:30:00,80.42,80.43,80.41,80.43,18000.0,59.2922,59.2996,59.2849,59.2996,18000.0
2013-04-04 12:00:00,80.42,80.43,80.42,80.43,28100.0,59.2922,59.2996,59.2922,59.2996,28100.0
2013-04-04 12:30:00,80.43,80.44,80.42,80.44,21900.0,59.2996,59.307,59.2922,59.307,21900.0
2013-04-04 13:00:00,80.44,80.44,80.42,80.43,37000.0,59.307,59.307,59.2922,59.2996,37000.0
2013-04-04 13:30:00,80.43,80.44,80.42,80.43,196100.0,59.2996,59.307,59.2922,59.2996,196100.0
2013-04-04 14:00:00,80.43,80.43,80.42,80.42,29100.0,59.2996,59.2996,59.2922,59.2922,29100.0
2013-04-04 14:30:00,80.42,80.43,80.41,80.42,68700.0,59.2922,59.2996,59.2849,59.2922,68700.0
2013-04-04 15:00:00,80.42,80.43,80.39,80.43,311700.0,59.2922,59.2996,59.2701,59.2996,311700.0
2013-04-04 15:30:00,80.42,80.44,80.42,80.44,595400.0,59.2922,59.307,59.2922,59.307,595400.0
2013-04-05 09:30:00,80.43,80.44,80.39,80.4,41300.0,59.2996,59.307,59.2701,59.2775,41300.0
2013-04-05 10:00:00,80.43,80.44,80.4,80.43,14800.0,59.2996,59.307,59.2775,59.2996,14800.0
2013-04-05 10:30:00,80.44,80.45,80.42,80.45,189500.0,59.307,59.3144,59.2922,59.3144,189500.0
2013-04-05 11:00:00,80.45,80.45,80.43,80.44,19200.0,59.3144,59.3144,59.2996,59.307,19200.0
2013-04-05 11:30:00,80.45,80.45,80.43,80.44,17300.0,59.3144,59.3144,59.2996,59.307,17300.0
2013-04-05 12:00:00,80.45,80.46,80.43,80.46,23200.0,59.3144,59.3217,59.2996,59.3217,23200.0
2013-04-05 12:30:00,80.45,80.48,80.45,80.47,33300.0,59.3144,59.3365,59.3144,59.3291,33300.0
2013-04-05 13:00:00,80.47,80.48,80.46,80.48,25500.0,59.3291,59.3365,59.3217,59.3365,25500.0
2013-04-05 13:30:00,80.48,80.49,80.46,80.48,30000.0,59.3365,59.3439,59.3217,59.3365,30000.0
2013-04-05 14:00:00,80.49,80.51,80.47,80.51,68600.0,59.3439,59.3586,59.3291,59.3586,68600.0
2013-04-05 14:30:00,80.51,80.51,80.48,80.49,31500.0,59.3586,59.3586,59.3365,59.3439,31500.0
2013-04-05 15:00:00,80.48,80.5,80.48,80.48,61500.0,59.3365,59.3512,59.3365,59.3365,61500.0
2013-04-05 15:30:00,80.49,80.5,80.48,80.49,48700.0,59.3439,59.3512,59.3365,59.3439,48700.0
2013-04-08 09:30:00,80.49,80.49,80.46,80.48,71900.0,59.3439,59.3439,59.3217,59.3365,71900.0
2013-04-08 10:00:00,80.49,80.49,80.48,80.49,101400.0,59.3439,59.3439,59.3365,59.3439,101400.0
2013-04-08 10:30:00,80.48,80.5,80.47,80.49,585900.0,59.3365,59.3512,59.3291,59.3439,585900.0
2013-04-08 11:00:00,80.49,80.49,80.48,80.49,69700.0,59.3439,59.3439,59.3365,59.3439,69700.0
2013-04-08 11:30:00,80.49,80.51,80.49,80.51,298100.0,59.3439,59.3586,59.3439,59.3586,298100.0
2013-04-08 12:00:00,80.51,80.51,80.5,80.51,19000.0,59.3586,59.3586,59.3512,59.3586,19000.0
2013-04-08 12:30:00,80.51,80.51,80.48,80.49,137900.0,59.3586,59.3586,59.3365,59.3439,137900.0
2013-04-08 13:00:00,80.49,80.5,80.48,80.49,36300.0,59.3439,59.3512,59.3365,59.3439,36300.0
2013-04-08 13:30:00,80.5,80.5,80.48,80.49,32900.0,59.3512,59.3512,59.3365,59.3439,32900.0
2013-04-08 14:00:00,80.48,80.49,80.47,80.49,67400.0,59.3365,59.3439,59.3291,59.3439,67400.0
2013-04-08 14:30:00,80.48,80.5,80.47,80.47,1132600.0,59.3365,59.3512,59.3291,59.3291,1132600.0
2013-04-08 15:00:00,80.49,80.49,80.46,80.48,20800.0,59.3439,59.3439,59.3217,59.3365,20800.0
2013-04-08 15:30:00,80.47,80.48,80.45,80.46,46100.0,59.3291,59.3365,59.3144,59.3217,46100.0
2013-04-09 09:30:00,80.49,80.5,80.45,80.45,40700.0,59.3439,59.3512,59.3144,59.3144,40700.0
2013-04-09 10:00:00,80.47,80.48,80.45,80.45,40200.0,59.3291,59.3365,59.3144,59.3144,40200.0
2013-04-09 10:30:00,80.45,80.48,80.45,80.45,44100.0,59.3144,59.3365,59.3144,59.3144,44100.0
2013-04-09 11:00:00,80.47,80.48,80.45,80.45,22900.0,59.3291,59.3365,59.3144,59.3144,22900.0
2013-04-09 11:30:00,80.47,80.48,80.45,80.45,36200.0,59.3291,59.3365,59.3144,59.3144,36200.0
2013-04-09 12:00:00,80.47,80.49,80.45,80.45,41200.0,59.3291,59.3439,59.3144,59.3144,41200.0
2013-04-09 12:30:00,80.46,80.47,80.45,80.45,22900.0,59.3217,59.3291,59.3144,59.3144,22900.0
2013-04-09 13:00:00,80.46,80.47,80.45,80.45,15200.0,59.3217,59.3291,59.3144,59.3144,15200.0
2013-04-09 13:30:00,80.45,80.48,80.45,80.46,37600.0,59.3144,59.3365,59.3144,59.3217,37600.0
2013-04-09 14:00:00,80.48,80.48,80.43,80.45,448100.0,59.3365,59.3365,59.2996,59.3144,448100.0
2013-04-09 14:30:00,80.46,80.46,80.45,80.45,49500.0,59.3217,59.3217,59.3144,59.3144,49500.0
2013-04-09 15:00:00,80.46,80.46,80.44,80.44,47100.0,59.3217,59.3217,59.307,59.307,47100.0
2013-04-09 15:30:00,80.44,80.45,80.44,80.45,32700.0,59.307,59.3144,59.307,59.3144,32700.0
2013-04-10 09:30:00,80.45,80.45,80.43,80.43,48000.0,59.3144,59.3144,59.2996,59.2996,48000.0
2013-04-10 10:00:00,80.43,80.44,80.43,80.44,26400.0,59.2996,59.307,59.2996,59.307,26400.0
2013-04-10 10:30:00,80.43,80.44,80.41,80.41,29900.0,59.2996,59.307,59.2849,59.2849,29900.0
2013-04-10 11:00:00,80.41,80.43,80.4,80.41,35300.0,59.2849,59.2996,59.2775,59.2849,35300.0
2013-04-10 11:30:00,80.41,80.43,80.39,80.41,57800.0,59.2849,59.2996,59.2701,59.2849,57800.0
2013-04-10 12:00:00,80.4,80.43,80.4,80.43,79800.0,59.2775,59.2996,59.2775,59.2996,79800.0
2013-04-10 12:30:00,80.42,80.42,80.41,80.42,37500.0,59.2922,59.2922,59.2849,59.2922,37500.0
2013-04-10 13:00:00,80.41,80.43,80.41,80.42,14600.0,59.2849,59.2996,59.2849,59.2922,14600.0
2013-04-10 13:30:00,80.42,80.43,80.42,80.42,16800.0,59.2922,59.2996,59.2922,59.2922,16800.0
2013-04-10 14:00:00,80.42,80.45,80.42,80.44,33300.0,59.2922,59.3144,59.2922,59.307,33300.0
2013-04-10 14:30:00,80.43,80.44,80.42,80.42,16500.0,59.2996,59.307,59.2922,59.2922,16500.0
2013-04-10 15:00:00,80.42,80.43,80.41,80.41,27300.0,59.2922,59.2996,59.2849,59.2849,27300.0
2013-04-10 15:30:00,80.41,80.43,80.4,80.41,36400.0,59.2849,59.2996,59.2775,59.2849,36400.0
2013-04-11 09:30:00,80.43,80.43,80.39,80.4,31800.0,59.2996,59.2996,59.2701,59.2775,31800.0
2013-04-11 10:00:00,80.4,80.4,80.37,80.37,28300.0,59.2775,59.2775,59.2554,59.2554,28300.0
2013-04-11 10:30:00,80.37,80.4,80.36,80.37,58500.0,59.2554,59.2775,59.248,59.2554,58500.0
2013-04-11 11:00:00,80.37,80.37,80.35,80.35,87100.0,59.2554,59.2554,59.2406,59.2406,87100.0
2013-04-11 11:30:00,80.36,80.41,80.35,80.37,93300.0,59.248,59.2849,59.2406,59.2554,93300.0
2013-04-11 12:00:00,80.37,80.37,80.36,80.36,18000.0,59.2554,59.2554,59.248,59.248,18000.0
2013-04-11 12:30:00,80.36,80.38,80.35,80.37,40800.0,59.248,59.2627,59.2406,59.2554,40800.0
2013-04-11 13:00:00,80.36,80.37,80.34,80.35,26000.0,59.248,59.2554,59.2333,59.2406,26000.0
2013-04-11 13:30:00,80.34,80.36,80.34,80.35,54500.0,59.2333,59.248,59.2333,59.2406,54500.0
2013-04-11 14:00:00,80.35,80.37,80.34,80.37,81800.0,59.2406,59.2554,59.2333,59.2554,81800.0
2013-04-11 14:30:00,80.37,80.42,80.37,80.4,86100.0,59.2554,59.2922,59.2554,59.2775,86100.0
2013-04-11 15:00:00,80.41,80.41,80.4,80.41,70300.0,59.2849,59.2849,59.2775,59.2849,70300.0
2013-04-11 15:30:00,80.41,80.41,80.39,80.4,41400.0,59.2849,59.2849,59.2701,59.2775,41400.0
2013-04-12 09:30:00,80.54,80.54,80.44,80.48,108200.0,59.3807,59.3807,59.307,59.3365,108200.0
2013-04-12 10:00:00,80.48,80.5,80.48,80.49,48500.0,59.3365,59.3512,59.3365,59.3439,48500.0
2013-04-12 10:30:00,80.5,80.51,80.49,80.49,54400.0,59.3512,59.3586,59.3439,59.3439,54400.0
2013-04-12 11:00:00,80.5,80.5,80.46,80.46,19800.0,59.3512,59.3512,59.3217,59.3217,19800.0
2013-04-12 11:30:00,80.47,80.49,80.46,80.46,21700.0,59.3291,59.3439,59.3217,59.3217,21700.0
2013-04-12 12:00:00,80.46,80.48,80.44,80.46,17400.0,59.3217,59.3365,59.307,59.3217,17400.0
2013-04-12 12:30:00,80.45,80.49,80.44,80.44,21200.0,59.3144,59.3439,59.307,59.307,21200.0
2013-04-12 13:00:00,80.48,80.48,80.43,80.46,31800.0,59.3365,59.3365,59.2996,59.3217,31800.0
2013-04-12 13:30:00,80.44,80.47,80.43,80.43,23700.0,59.307,59.3291,59.2996,59.2996,23700.0
2013-04-12 14:00:00,80.46,80.46,80.43,80.43,26400.0,59.3217,59.3217,59.2996,59.2996,26400.0
2013-04-12 14:30:00,80.43,80.46,80.42,80.46,38600.0,59.2996,59.3217,59.2922,59.3217,38600.0
2013-04-12 15:00:00,80.46,80.48,80.44,80.46,45500.0,59.3217,59.3365,59.307,59.3217,45500.0
2013-04-12 15:30:00,80.46,80.52,80.46,80.49,65100.0,59.3217,59.366,59.3217,59.3439,65100.0
2013-04-15 09:30:00,80.5,80.5,80.43,80.45,77100.0,59.3512,59.3512,59.2996,59.3144,77100.0
2013-04-15 10:00:00,80.45,80.46,80.44,80.46,22400.0,59.3144,59.3217,59.307,59.3217,22400.0
2013-04-15 10:30:00,80.46,80.46,80.44,80.45,27800.0,59.3217,59.3217,59.307,59.3144,27800.0
2013-04-15 11:00:00,80.46,80.46,80.45,80.46,26000.0,59.3217,59.3217,59.3144,59.3217,26000.0
2013-04-15 11:30:00,80.45,80.46,80.43,80.43,20700.0,59.3144,59.3217,59.2996,59.2996,20700.0
2013-04-15 12:00:00,80.44,80.45,80.43,80.44,11500.0,59.307,59.3144,59.2996,59.307,11500.0
2013-04-15 12:30:00,80.44,80.44,80.42,80.43,44100.0,59.307,59.307,59.2922,59.2996,44100.0
2013-04-15 13:00:00,80.44,80.45,80.42,80.42,15100.0,59.307,59.3144,59.2922,59.2922,15100.0
2013-04-15 13:30:00,80.42,80.44,80.42,80.44,13900.0,59.2922,59.307,59.2922,59.307,13900.0
2013-04-15 14:00:00,80.42,80.44,80.42,80.42,19200.0,59.2922,59.307,59.2922,59.2922,19200.0
2013-04-15 14:30:00,80.43,80.44,80.41,80.42,35400.0,59.2996,59.307,59.2849,59.2922,35400.0
2013-04-15 15:00:00,80.42,80.46,80.42,80.44,22300.0,59.2922,59.3217,59.2922,59.307,22300.0
2013-04-15 15:30:00,80.43,80.45,80.43,80.43,31300.0,59.2996,59.3144,59.2996,59.2996,31300.0
2013-04-16 09:30:00,80.39,80.47,80.39,80.47,61200.0,59.2701,59.3291,59.2701,59.3291,61200.0
2013-04-16 10:00:00,80.45,80.48,80.43,80.48,30200.0,59.3144,59.3365,59.2996,59.3365,30200.0
2013-04-16 10:30:00,80.47,80.49,80.46,80.48,59900.0,59.3291,59.3439,59.3217,59.3365,59900.0
2013-04-16 11:00:00,80.49,80.52,80.47,80.51,131200.0,59.3439,59.366,59.3291,59.3586,131200.0
2013-04-16 11:30:00,80.51,80.53,80.48,80.52,52600.0,59.3586,59.3733,59.3365,59.366,52600.0
2013-04-16 12:00:00,80.52,80.52,80.48,80.52,18700.0,59.366,59.366,59.3365,59.366,18700.0
2013-04-16 12:30:00,80.52,80.53,80.5,80.52,27400.0,59.366,59.3733,59.3512,59.366,27400.0
2013-04-16 13:00:00,80.5,80.53,80.5,80.52,19100.0,59.3512,59.3733,59.3512,59.366,19100.0
2013-04-16 13:30:00,80.51,80.53,80.49,80.53,19600.0,59.3586,59.3733,59.3439,59.3733,19600.0
2013-04-16 14:00:00,80.53,80.54,80.5,80.54,33200.0,59.3733,59.3807,59.3512,59.3807,33200.0
2013-04-16 14:30:00,80.54,80.55,80.51,80.55,50000.0,59.3807,59.3881,59.3586,59.3881,50000.0
2013-04-16 15:00:00,80.55,80.56,80.53,80.55,58800.0,59.3881,59.3955,59.3733,59.3881,58800.0
2013-04-16 15:30:00,80.56,80.56,80.53,80.55,75500.0,59.3955,59.3955,59.3733,59.3881,75500.0
2013-04-17 09:30:00,80.54,80.54,80.5,80.52,44300.0,59.3807,59.3807,59.3512,59.366,44300.0
2013-04-17 10:00:00,80.52,80.54,80.5,80.52,193600.0,59.366,59.3807,59.3512,59.366,193600.0
2013-04-17 10:30:00,80.52,80.52,80.5,80.51,17100.0,59.366,59.366,59.3512,59.3586,17100.0
2013-04-17 11:00:00,80.5,80.53,80.5,80.53,60600.0,59.3512,59.3733,59.3512,59.3733,60600.0
2013-04-17 11:30:00,80.51,80.53,80.48,80.51,553800.0,59.3586,59.3733,59.3365,59.3586,553800.0
2013-04-17 12:00:00,80.49,80.52,80.46,80.48,32200.0,59.3439,59.366,59.3217,59.3365,32200.0
2013-04-17 12:30:00,80.48,80.5,80.48,80.49,41000.0,59.3365,59.3512,59.3365,59.3439,41000.0
2013-04-17 13:00:00,80.5,80.5,80.49,80.5,8800.0,59.3512,59.3512,59.3439,59.3512,8800.0
2013-04-17 13:30:00,80.5,80.5,80.49,80.5,50700.0,59.3512,59.3512,59.3439,59.3512,50700.0
2013-04-17 14:00:00,80.5,80.5,80.46,80.49,66600.0,59.3512,59.3512,59.3217,59.3439,66600.0
2013-04-17 14:30:00,80.48,80.49,80.46,80.47,31500.0,59.3365,59.3439,59.3217,59.3291,31500.0
2013-04-17 15:00:00,80.48,80.49,80.46,80.48,23700.0,59.3365,59.3439,59.3217,59.3365,23700.0
2013-04-17 15:30:00,80.49,80.49,80.46,80.46,41800.0,59.3439,59.3439,59.3217,59.3217,41800.0
2013-04-18 09:30:00,80.52,80.52,80.48,80.49,31500.0,59.366,59.366,59.3365,59.3439,31500.0
2013-04-18 10:00:00,80.49,80.52,80.48,80.49,50300.0,59.3439,59.366,59.3365,59.3439,50300.0
2013-04-18 10:30:00,80.49,80.5,80.47,80.48,197900.0,59.3439,59.3512,59.3291,59.3365,197900.0
2013-04-18 11:00:00,80.49,80.49,80.48,80.49,27700.0,59.3439,59.3439,59.3365,59.3439,27700.0
2013-04-18 11:30:00,80.49,80.5,80.48,80.48,80800.0,59.3439,59.3512,59.3365,59.3365,80800.0
2013-04-18 12:00:00,80.49,80.5,80.48,80.49,51100.0,59.3439,59.3512,59.3365,59.3439,51100.0
2013-04-18 12:30:00,80.49,80.5,80.48,80.49,100500.0,59.3439,59.3512,59.3365,59.3439,100500.0
2013-04-18 13:00:00,80.48,80.5,80.48,80.49,82300.0,59.3365,59.3512,59.3365,59.3439,82300.0
2013-04-18 13:30:00,80.49,80.5,80.48,80.5,66700.0,59.3439,59.3512,59.3365,59.3512,66700.0
2013-04-18 14:00:00,80.5,80.52,80.49,80.51,68200.0,59.3512,59.366,59.3439,59.3586,68200.0
2013-04-18 14:30:00,80.51,80.51,80.49,80.51,44600.0,59.3586,59.3586,59.3439,59.3586,44600.0
2013-04-18 15:00:00,80.5,80.51,80.48,80.49,39200.0,59.3512,59.3586,59.3365,59.3439,39200.0
2013-04-18 15:30:00,80.5,80.5,80.48,80.48,145700.0,59.3512,59.3512,59.3365,59.3365,145700.0
2013-04-19 09:30:00,80.52,80.53,80.47,80.48,33300.0,59.366,59.3733,59.3291,59.3365,33300.0
2013-04-19 10:00:00,80.47,80.49,80.47,80.48,84700.0,59.3291,59.3439,59.3291,59.3365,84700.0
2013-04-19 10:30:00,80.48,80.5,80.48,80.49,155400.0,59.3365,59.3512,59.3365,59.3439,155400.0
2013-04-19 11:00:00,80.49,80.49,80.48,80.49,32200.0,59.3439,59.3439,59.3365,59.3439,32200.0
2013-04-19 11:30:00,80.49,80.51,80.48,80.5,133400.0,59.3439,59.3586,59.3365,59.3512,133400.0
2013-04-19 12:00:00,80.5,80.5,80.49,80.5,21600.0,59.3512,59.3512,59.3439,59.3512,21600.0
2013-04-19 12:30:00,80.49,80.5,80.48,80.49,59900.0,59.3439,59.3512,59.3365,59.3439,59900.0
2013-04-19 13:00:00,80.49,80.49,80.48,80.48,21100.0,59.3439,59.3439,59.3365,59.3365,21100.0
2013-04-19 13:30:00,80.48,80.51,80.48,80.5,618200.0,59.3365,59.3586,59.3365,59.3512,618200.0
2013-04-19 14:00:00,80.5,80.5,80.48,80.5,128000.0,59.3512,59.3512,59.3365,59.3512,128000.0
2013-04-19 14:30:00,80.5,80.5,80.49,80.49,27700.0,59.3512,59.3512,59.3439,59.3439,27700.0
2013-04-19 15:00:00,80.5,80.5,80.49,80.5,29000.0,59.3512,59.3512,59.3439,59.3512,29000.0
2013-04-19 15:30:00,80.49,80.52,80.49,80.5,66500.0,59.3439,59.366,59.3439,59.3512,66500.0
2013-04-22 09:30:00,80.5,80.51,80.48,80.49,106400.0,59.3512,59.3586,59.3365,59.3439,106400.0
2013-04-22 10:00:00,80.49,80.51,80.48,80.5,151400.0,59.3439,59.3586,59.3365,59.3512,151400.0
2013-04-22 10:30:00,80.5,80.51,80.5,80.5,133300.0,59.3512,59.3586,59.3512,59.3512,133300.0
2013-04-22 11:00:00,80.51,80.51,80.5,80.51,96500.0,59.3586,59.3586,59.3512,59.3586,96500.0
2013-04-22 11:30:00,80.5,80.52,80.5,80.52,47500.0,59.3512,59.366,59.3512,59.366,47500.0
2013-04-22 12:00:00,80.51,80.53,80.5,80.52,58400.0,59.3586,59.3733,59.3512,59.366,58400.0
2013-04-22 12:30:00,80.53,80.53,80.51,80.53,23200.0,59.3733,59.3733,59.3586,59.3733,23200.0
2013-04-22 13:00:00,80.53,80.54,80.52,80.54,124400.0,59.3733,59.3807,59.366,59.3807,124400.0
2013-04-22 13:30:00,80.53,80.54,80.52,80.52,146100.0,59.3733,59.3807,59.366,59.366,146100.0
2013-04-22 14:00:00,80.53,80.53,80.51,80.53,27200.0,59.3733,59.3733,59.3586,59.3733,27200.0
2013-04-22 14:30:00,80.53,80.55,80.51,80.52,128200.0,59.3733,59.3881,59.3586,59.366,128200.0
2013-04-22 15:00:00,80.51,80.52,80.51,80.51,36500.0,59.3586,59.366,59.3586,59.3586,36500.0
2013-04-22 15:30:00,80.51,80.53,80.5,80.5,250600.0,59.3586,59.3733,59.3512,59.3512,250600.0
2013-04-23 09:30:00,80.52,80.56,80.52,80.53,30700.0,59.366,59.3955,59.366,59.3733,30700.0
2013-04-23 10:00:00,80.57,80.57,80.53,80.55,37000.0,59.4028,59.4028,59.3733,59.3881,37000.0
2013-04-23 10:30:00,80.55,80.55,80.52,80.54,7500.0,59.3881,59.3881,59.366,59.3807,7500.0
2013-04-23 11:00:00,80.54,80.54,80.53,80.53,83200.0,59.3807,59.3807,59.3733,59.3733,83200.0
2013-04-23 11:30:00,80.54,80.57,80.53,80.57,26300.0,59.3807,59.4028,59.3733,59.4028,26300.0
2013-04-23 12:00:00,80.54,80.58,80.53,80.56,41000.0,59.3807,59.4102,59.3733,59.3955,41000.0
2013-04-23 12:30:00,80.58,80.58,80.56,80.58,19900.0,59.4102,59.4102,59.3955,59.4102,19900.0
2013-04-23 13:00:00,80.58,80.59,80.57,80.57,26300.0,59.4102,59.4176,59.4028,59.4028,26300.0
2013-04-23 13:30:00,80.59,80.59,80.57,80.58,7800.0,59.4176,59.4176,59.4028,59.4102,7800.0
2013-04-23 14:00:00,80.59,80.59,80.58,80.59,38200.0,59.4176,59.4176,59.4102,59.4176,38200.0
2013-04-23 14:30:00,80.58,80.59,80.58,80.59,22100.0,59.4102,59.4176,59.4102,59.4176,22100.0
2013-04-23 15:00:00,80.58,80.59,80.55,80.57,63400.0,59.4102,59.4176,59.3881,59.4028,63400.0
2013-04-23 15:30:00,80.57,80.58,80.55,80.56,128300.0,59.4028,59.4102,59.3881,59.3955,128300.0
2013-04-24 09:30:00,80.58,80.58,80.52,80.54,32800.0,59.4102,59.4102,59.366,59.3807,32800.0
2013-04-24 10:00:00,80.53,80.57,80.53,80.54,29400.0,59.3733,59.4028,59.3733,59.3807,29400.0
2013-04-24 10:30:00,80.54,80.57,80.54,80.56,31500.0,59.3807,59.4028,59.3807,59.3955,31500.0
2013-04-24 11:00:00,80.56,80.57,80.53,80.54,30200.0,59.3955,59.4028,59.3733,59.3807,30200.0
2013-04-24 11:30:00,80.54,80.57,80.54,80.56,9700.0,59.3807,59.4028,59.3807,59.3955,9700.0
2013-04-24 12:00:00,80.56,80.57,80.54,80.56,142100.0,59.3955,59.4028,59.3807,59.3955,142100.0
2013-04-24 12:30:00,80.54,80.56,80.53,80.55,23400.0,59.3807,59.3955,59.3733,59.3881,23400.0
2013-04-24 13:00:00,80.55,80.55,80.54,80.54,17700.0,59.3881,59.3881,59.3807,59.3807,17700.0
2013-04-24 13:30:00,80.54,80.55,80.54,80.54,16400.0,59.3807,59.3881,59.3807,59.3807,16400.0
2013-04-24 14:00:00,80.55,80.55,80.53,80.55,94300.0,59.3881,59.3881,59.3733,59.3881,94300.0
2013-04-24 14:30:00,80.55,80.55,80.54,80.55,17500.0,59.3881,59.3881,59.3807,59.3881,17500.0
2013-04-24 15:00:00,80.55,80.55,80.54,80.55,25200.0,59.3881,59.3881,59.3807,59.3881,25200.0
2013-04-24 15:30:00,80.55,80.58,80.54,80.56,61800.0,59.3881,59.4102,59.3807,59.3955,61800.0
2013-04-25 09:30:00,80.58,80.59,80.56,80.56,23600.0,59.4102,59.4176,59.3955,59.3955,23600.0
2013-04-25 10:00:00,80.56,80.58,80.56,80.56,30500.0,59.3955,59.4102,59.3955,59.3955,30500.0
2013-04-25 10:30:00,80.56,80.57,80.55,80.56,162500.0,59.3955,59.4028,59.3881,59.3955,162500.0
2013-04-25 11:00:00,80.56,80.57,80.55,80.55,31700.0,59.3955,59.4028,59.3881,59.3881,31700.0
2013-04-25 11:30:00,80.56,80.59,80.55,80.59,28300.0,59.3955,59.4176,59.3881,59.4176,28300.0
2013-04-25 12:00:00,80.57,80.59,80.56,80.57,42400.0,59.4028,59.4176,59.3955,59.4028,42400.0
2013-04-25 12:30:00,80.56,80.59,80.56,80.57,14900.0,59.3955,59.4176,59.3955,59.4028,14900.0
2013-04-25 13:00:00,80.56,80.59,80.56,80.59,25200.0,59.3955,59.4176,59.3955,59.4176,25200.0
2013-04-25 13:30:00,80.59,80.59,80.56,80.57,39300.0,59.4176,59.4176,59.3955,59.4028,39300.0
2013-04-25 14:00:00,80.57,80.57,80.56,80.56,93300.0,59.4028,59.4028,59.3955,59.3955,93300.0
2013-04-25 14:30:00,80.56,80.59,80.56,80.57,62200.0,59.3955,59.4176,59.3955,59.4028,62200.0
2013-04-25 15:00:00,80.59,80.6,80.57,80.59,56400.0,59.4176,59.425,59.4028,59.4176,56400.0
2013-04-25 15:30:00,80.59,80.6,80.58,80.59,40900.0,59.4176,59.425,59.4102,59.4176,40900.0
2013-04-26 09:30:00,80.61,80.62,80.58,80.6,21800.0,59.4323,59.4397,59.4102,59.425,21800.0
2013-04-26 10:00:00,80.6,80.6,80.59,80.6,20800.0,59.425,59.425,59.4176,59.425,20800.0
2013-04-26 10:30:00,80.59,80.6,80.59,80.6,6900.0,59.4176,59.425,59.4176,59.425,6900.0
2013-04-26 11:00:00,80.6,80.61,80.58,80.61,32200.0,59.425,59.4323,59.4102,59.4323,32200.0
2013-04-26 11:30:00,80.61,80.63,80.6,80.62,51600.0,59.4323,59.4471,59.425,59.4397,51600.0
2013-04-26 12:00:00,80.61,80.62,80.6,80.6,28700.0,59.4323,59.4397,59.425,59.425,28700.0
2013-04-26 12:30:00,80.61,80.63,80.6,80.61,12700.0,59.4323,59.4471,59.425,59.4323,12700.0
2013-04-26 13:00:00,80.61,80.63,80.6,80.63,31500.0,59.4323,59.4471,59.425,59.4471,31500.0
2013-04-26 13:30:00,80.62,80.63,80.61,80.61,11200.0,59.4397,59.4471,59.4323,59.4323,11200.0
2013-04-26 14:00:00,80.62,80.62,80.61,80.62,25100.0,59.4397,59.4397,59.4323,59.4397,25100.0
2013-04-26 14:30:00,80.61,80.63,80.61,80.63,21500.0,59.4323,59.4471,59.4323,59.4471,21500.0
2013-04-26 15:00:00,80.63,80.64,80.62,80.63,38100.0,59.4471,59.4544,59.4397,59.4471,38100.0
2013-04-26 15:30:00,80.63,80.64,80.63,80.64,22600.0,59.4471,59.4544,59.4471,59.4544,22600.0
2013-04-29 09:30:00,80.64,80.67,80.62,80.65,20900.0,59.4544,59.4766,59.4397,59.4618,20900.0
2013-04-29 10:00:00,80.65,80.66,80.64,80.66,13200.0,59.4618,59.4692,59.4544,59.4692,13200.0
2013-04-29 10:30:00,80.66,80.66,80.64,80.66,22900.0,59.4692,59.4692,59.4544,59.4692,22900.0
2013-04-29 11:00:00,80.65,80.66,80.64,80.65,27700.0,59.4618,59.4692,59.4544,59.4618,27700.0
2013-04-29 11:30:00,80.65,80.68,80.65,80.66,32000.0,59.4618,59.4839,59.4618,59.4692,32000.0
2013-04-29 12:00:00,80.65,80.67,80.65,80.66,50900.0,59.4618,59.4766,59.4618,59.4692,50900.0
2013-04-29 12:30:00,80.67,80.68,80.65,80.68,46800.0,59.4766,59.4839,59.4618,59.4839,46800.0
2013-04-29 13:00:00,80.67,80.68,80.66,80.68,15600.0,59.4766,59.4839,59.4692,59.4839,15600.0
2013-04-29 13:30:00,80.68,80.68,80.67,80.68,14800.0,59.4839,59.4839,59.4766,59.4839,14800.0
2013-04-29 14:00:00,80.67,80.68,80.67,80.67,44700.0,59.4766,59.4839,59.4766,59.4766,44700.0
2013-04-29 14:30:00,80.68,80.68,80.67,80.67,20000.0,59.4839,59.4839,59.4766,59.4766,20000.0
2013-04-29 15:00:00,80.67,80.68,80.66,80.66,37100.0,59.4766,59.4839,59.4692,59.4692,37100.0
2013-04-29 15:30:00,80.67,80.68,80.66,80.66,56400.0,59.4766,59.4839,59.4692,59.4692,56400.0
2013-04-30 09:30:00,80.58,80.59,80.55,80.58,16100.0,59.495,59.5024,59.4728,59.495,16100.0
2013-04-30 10:00:00,80.56,80.58,80.55,80.55,27000.0,59.4802,59.495,59.4728,59.4728,27000.0
2013-04-30 10:30:00,80.56,80.57,80.55,80.56,40500.0,59.4802,59.4876,59.4728,59.4802,40500.0
2013-04-30 11:00:00,80.56,80.58,80.53,80.57,73300.0,59.4802,59.495,59.4581,59.4876,73300.0
2013-04-30 11:30:00,80.57,80.57,80.51,80.55,64000.0,59.4876,59.4876,59.4433,59.4728,64000.0
2013-04-30 12:00:00,80.56,80.57,80.54,80.57,13700.0,59.4802,59.4876,59.4655,59.4876,13700.0
2013-04-30 12:30:00,80.56,80.57,80.54,80.57,13400.0,59.4802,59.4876,59.4655,59.4876,13400.0
2013-04-30 13:00:00,80.56,80.57,80.54,80.56,20500.0,59.4802,59.4876,59.4655,59.4802,20500.0
2013-04-30 13:30:00,80.56,80.58,80.55,80.56,12500.0,59.4802,59.495,59.4728,59.4802,12500.0
2013-04-30 14:00:00,80.58,80.58,80.56,80.56,29600.0,59.495,59.495,59.4802,59.4802,29600.0
2013-04-30 14:30:00,80.57,80.58,80.56,80.57,26400.0,59.4876,59.495,59.4802,59.4876,26400.0
2013-04-30 15:00:00,80.57,80.58,80.56,80.58,34400.0,59.4876,59.495,59.4802,59.495,34400.0
2013-04-30 15:30:00,80.58,80.58,80.56,80.58,24800.0,59.495,59.495,59.4802,59.495,24800.0
2013-05-01 09:30:00,80.57,80.6,80.57,80.59,67900.0,59.4876,59.5098,59.4876,59.5024,67900.0
2013-05-01 10:00:00,80.59,80.59,80.58,80.59,14300.0,59.5024,59.5024,59.495,59.5024,14300.0
2013-05-01 10:30:00,80.59,80.6,80.57,80.58,31800.0,59.5024,59.5098,59.4876,59.495,31800.0
2013-05-01 11:00:00,80.57,80.59,80.57,80.57,25500.0,59.4876,59.5024,59.4876,59.4876,25500.0
2013-05-01 11:30:00,80.58,80.58,80.57,80.58,26300.0,59.495,59.495,59.4876,59.495,26300.0
2013-05-01 12:00:00,80.58,80.58,80.57,80.57,24800.0,59.495,59.495,59.4876,59.4876,24800.0
2013-05-01 12:30:00,80.57,80.6,80.57,80.57,115700.0,59.4876,59.5098,59.4876,59.4876,115700.0
2013-05-01 13:00:00,80.58,80.6,80.57,80.59,135300.0,59.495,59.5098,59.4876,59.5024,135300.0
2013-05-01 13:30:00,80.58,80.6,80.57,80.59,24800.0,59.495,59.5098,59.4876,59.5024,24800.0
2013-05-01 14:00:00,80.59,80.6,80.56,80.57,32100.0,59.5024,59.5098,59.4802,59.4876,32100.0
2013-05-01 14:30:00,80.57,80.57,80.55,80.57,42500.0,59.4876,59.4876,59.4728,59.4876,42500.0
2013-05-01 15:00:00,80.57,80.58,80.56,80.58,22100.0,59.4876,59.495,59.4802,59.495,22100.0
2013-05-01 15:30:00,80.58,80.6,80.57,80.59,348400.0,59.495,59.5098,59.4876,59.5024,348400.0
2013-05-02 09:30:00,80.64,80.65,80.58,80.61,62000.0,59.5393,59.5467,59.495,59.5171,62000.0
2013-05-02 10:00:00,80.63,80.64,80.6,80.63,28200.0,59.5319,59.5393,59.5098,59.5319,28200.0
2013-05-02 10:30:00,80.61,80.63,80.61,80.63,9000.0,59.5171,59.5319,59.5171,59.5319,9000.0
2013-05-02 11:00:00,80.62,80.63,80.61,80.63,21300.0,59.5245,59.5319,59.5171,59.5319,21300.0
2013-05-02 11:30:00,80.62,80.65,80.62,80.63,68900.0,59.5245,59.5467,59.5245,59.5319,68900.0
2013-05-02 12:00:00,80.63,80.63,80.62,80.63,13300.0,59.5319,59.5319,59.5245,59.5319,13300.0
2013-05-02 12:30:00,80.63,80.64,80.62,80.62,40700.0,59.5319,59.5393,59.5245,59.5245,40700.0
2013-05-02 13:00:00,80.62,80.63,80.62,80.63,13100.0,59.5245,59.5319,59.5245,59.5319,13100.0
2013-05-02 13:30:00,80.63,80.64,80.62,80.63,29500.0,59.5319,59.5393,59.5245,59.5319,29500.0
2013-05-02 14:00:00,80.62,80.63,80.62,80.62,20800.0,59.5245,59.5319,59.5245,59.5245,20800.0
2013-05-02 14:30:00,80.63,80.66,80.62,80.64,92000.0,59.5319,59.5541,59.5245,59.5393,92000.0
2013-05-02 15:00:00,80.64,80.64,80.62,80.64,31400.0,59.5393,59.5393,59.5245,59.5393,31400.0
2013-05-02 15:30:00,80.64,80.64,80.62,80.63,48400.0,59.5393,59.5393,59.5245,59.5319,48400.0
2013-05-03 09:30:00,80.61,80.63,80.61,80.62,44200.0,59.5171,59.5319,59.5171,59.5245,44200.0
2013-05-03 10:00:00,80.62,80.63,80.59,80.6,38100.0,59.5245,59.5319,59.5024,59.5098,38100.0
2013-05-03 10:30:00,80.59,80.62,80.59,80.61,21100.0,59.5024,59.5245,59.5024,59.5171,21100.0
2013-05-03 11:00:00,80.62,80.62,80.6,80.61,25900.0,59.5245,59.5245,59.5098,59.5171,25900.0
2013-05-03 11:30:00,80.6,80.61,80.6,80.61,21700.0,59.5098,59.5171,59.5098,59.5171,21700.0
2013-05-03 12:00:00,80.61,80.61,80.6,80.6,10000.0,59.5171,59.5171,59.5098,59.5098,10000.0
2013-05-03 12:30:00,80.61,80.61,80.6,80.61,9200.0,59.5171,59.5171,59.5098,59.5171,9200.0
2013-05-03 13:00:00,80.61,80.61,80.6,80.6,21600.0,59.5171,59.5171,59.5098,59.5098,21600.0
2013-05-03 13:30:00,80.61,80.61,80.6,80.61,19200.0,59.5171,59.5171,59.5098,59.5171,19200.0
2013-05-03 14:00:00,80.61,80.61,80.59,80.6,22700.0,59.5171,59.5171,59.5024,59.5098,22700.0
2013-05-03 14:30:00,80.59,80.6,80.59,80.59,14100.0,59.5024,59.5098,59.5024,59.5024,14100.0
2013-05-03 15:00:00,80.59,80.6,80.59,80.6,25300.0,59.5024,59.5098,59.5024,59.5098,25300.0
2013-05-03 15:30:00,80.6,80.6,80.59,80.59,30100.0,59.5098,59.5098,59.5024,59.5024,30100.0
2013-05-06 09:30:00,80.57,80.58,80.56,80.57,88500.0,59.4876,59.495,59.4802,59.4876,88500.0
2013-05-06 10:00:00,80.57,80.57,80.56,80.57,24900.0,59.4876,59.4876,59.4802,59.4876,24900.0
2013-05-06 10:30:00,80.56,80.57,80.55,80.56,66400.0,59.4802,59.4876,59.4728,59.4802,66400.0
2013-05-06 11:00:00,80.55,80.57,80.54,80.55,68800.0,59.4728,59.4876,59.4655,59.4728,68800.0
2013-05-06 11:30:00,80.55,80.55,80.54,80.54,12800.0,59.4728,59.4728,59.4655,59.4655,12800.0
2013-05-06 12:00:00,80.54,80.55,80.53,80.55,322400.0,59.4655,59.4728,59.4581,59.4728,322400.0
2013-05-06 12:30:00,80.55,80.55,80.54,80.54,9700.0,59.4728,59.4728,59.4655,59.4655,9700.0
2013-05-06 13:00:00,80.55,80.55,80.54,80.55,15200.0,59.4728,59.4728,59.4655,59.4728,15200.0
2013-05-06 13:30:00,80.55,80.55,80.54,80.55,30200.0,59.4728,59.4728,59.4655,59.4728,30200.0
2013-05-06 14:00:00,80.55,80.55,80.54,80.55,27400.0,59.4728,59.4728,59.4655,59.4728,27400.0
2013-05-06 14:30:00,80.55,80.55,80.54,80.55,17200.0,59.4728,59.4728,59.4655,59.4728,17200.0
2013-05-06 15:00:00,80.55,80.55,80.54,80.55,42600.0,59.4728,59.4728,59.4655,59.4728,42600.0
2013-05-06 15:30:00,80.54,80.55,80.54,80.55,23300.0,59.4655,59.4728,59.4655,59.4728,23300.0
2013-05-07 09:30:00,80.52,80.58,80.51,80.55,43300.0,59.4507,59.495,59.4433,59.4728,43300.0
2013-05-07 10:00:00,80.54,80.55,80.53,80.54,28200.0,59.4655,59.4728,59.4581,59.4655,28200.0
2013-05-07 10:30:00,80.55,80.55,80.54,80.55,12700.0,59.4728,59.4728,59.4655,59.4728,12700.0
2013-05-07 11:00:00,80.54,80.55,80.54,80.54,12600.0,59.4655,59.4728,59.4655,59.4655,12600.0
2013-05-07 11:30:00,80.55,80.55,80.49,80.51,52600.0,59.4728,59.4728,59.4285,59.4433,52600.0
2013-05-07 12:00:00,80.52,80.53,80.51,80.53,17600.0,59.4507,59.4581,59.4433,59.4581,17600.0
2013-05-07 12:30:00,80.52,80.53,80.51,80.52,13000.0,59.4507,59.4581,59.4433,59.4507,13000.0
2013-05-07 13:00:00,80.52,80.53,80.51,80.53,22200.0,59.4507,59.4581,59.4433,59.4581,22200.0
2013-05-07 13:30:00,80.53,80.53,80.51,80.53,22100.0,59.4581,59.4581,59.4433,59.4581,22100.0
2013-05-07 14:00:00,80.53,80.55,80.52,80.53,78100.0,59.4581,59.4728,59.4507,59.4581,78100.0
2013-05-07 14:30:00,80.52,80.54,80.51,80.52,31900.0,59.4507,59.4655,59.4433,59.4507,31900.0
2013-05-07 15:00:00,80.53,80.54,80.52,80.52,25200.0,59.4581,59.4655,59.4507,59.4507,25200.0
2013-05-07 15:30:00,80.53,80.54,80.52,80.53,73900.0,59.4581,59.4655,59.4507,59.4581,73900.0
2013-05-08 09:30:00,80.54,80.54,80.48,80.54,39000.0,59.4655,59.4655,59.4212,59.4655,39000.0
2013-05-08 10:00:00,80.54,80.54,80.52,80.52,27100.0,59.4655,59.4655,59.4507,59.4507,27100.0
2013-05-08 10:30:00,80.53,80.53,80.52,80.52,33500.0,59.4581,59.4581,59.4507,59.4507,33500.0
2013-05-08 11:00:00,80.53,80.55,80.52,80.54,18800.0,59.4581,59.4728,59.4507,59.4655,18800.0
2013-05-08 11:30:00,80.54,80.55,80.52,80.54,7000.0,59.4655,59.4728,59.4507,59.4655,7000.0
2013-05-08 12:00:00,80.53,80.54,80.53,80.53,12400.0,59.4581,59.4655,59.4581,59.4581,12400.0
2013-05-08 12:30:00,80.53,80.55,80.53,80.54,16500.0,59.4581,59.4728,59.4581,59.4655,16500.0
2013-05-08 13:00:00,80.54,80.55,80.53,80.53,26600.0,59.4655,59.4728,59.4581,59.4581,26600.0
2013-05-08 13:30:00,80.53,80.55,80.52,80.53,26400.0,59.4581,59.4728,59.4507,59.4581,26400.0
2013-05-08 14:00:00,80.53,80.55,80.53,80.53,19600.0,59.4581,59.4728,59.4581,59.4581,19600.0
2013-05-08 14:30:00,80.55,80.55,80.52,80.53,35600.0,59.4728,59.4728,59.4507,59.4581,35600.0
2013-05-08 15:00:00,80.54,80.54,80.53,80.54,33200.0,59.4655,59.4655,59.4581,59.4655,33200.0
2013-05-08 15:30:00,80.54,80.55,80.49,80.5,80300.0,59.4655,59.4728,59.4285,59.4359,80300.0
2013-05-09 09:30:00,80.57,80.58,80.51,80.52,29300.0,59.4876,59.495,59.4433,59.4507,29300.0
2013-05-09 10:00:00,80.52,80.54,80.51,80.54,36100.0,59.4507,59.4655,59.4433,59.4655,36100.0
2013-05-09 10:30:00,80.51,80.56,80.51,80.56,14800.0,59.4433,59.4802,59.4433,59.4802,14800.0
2013-05-09 11:00:00,80.56,80.56,80.54,80.55,15200.0,59.4802,59.4802,59.4655,59.4728,15200.0
2013-05-09 11:30:00,80.55,80.55,80.54,80.55,31200.0,59.4728,59.4728,59.4655,59.4728,31200.0
2013-05-09 12:00:00,80.55,80.57,80.54,80.56,75500.0,59.4728,59.4876,59.4655,59.4802,75500.0
2013-05-09 12:30:00,80.56,80.56,80.55,80.56,30700.0,59.4802,59.4802,59.4728,59.4802,30700.0
2013-05-09 13:00:00,80.56,80.58,80.55,80.58,28700.0,59.4802,59.495,59.4728,59.495,28700.0
2013-05-09 13:30:00,80.58,80.59,80.57,80.58,13600.0,59.495,59.5024,59.4876,59.495,13600.0
2013-05-09 14:00:00,80.58,80.58,80.56,80.56,37700.0,59.495,59.495,59.4802,59.4802,37700.0
2013-05-09 14:30:00,80.57,80.57,80.51,80.52,79900.0,59.4876,59.4876,59.4433,59.4507,79900.0
2013-05-09 15:00:00,80.52,80.54,80.5,80.5,97100.0,59.4507,59.4655,59.4359,59.4359,97100.0
2013-05-09 15:30:00,80.53,80.55,80.49,80.53,78500.0,59.4581,59.4728,59.4285,59.4581,78500.0
2013-05-10 09:30:00,80.53,80.53,80.47,80.47,55200.0,59.4581,59.4581,59.4138,59.4138,55200.0
2013-05-10 10:00:00,80.49,80.5,80.45,80.48,38100.0,59.4285,59.4359,59.399,59.4212,38100.0
2013-05-10 10:30:00,80.49,80.49,80.47,80.47,26400.0,59.4285,59.4285,59.4138,59.4138,26400.0
2013-05-10 11:00:00,80.47,80.47,80.44,80.44,52800.0,59.4138,59.4138,59.3916,59.3916,52800.0
2013-05-10 11:30:00,80.45,80.45,80.42,80.43,28300.0,59.399,59.399,59.3769,59.3842,28300.0
2013-05-10 12:00:00,80.43,80.45,80.43,80.45,28700.0,59.3842,59.399,59.3842,59.399,28700.0
2013-05-10 12:30:00,80.44,80.46,80.44,80.46,19200.0,59.3916,59.4064,59.3916,59.4064,19200.0
2013-05-10 13:00:00,80.46,80.48,80.44,80.47,63100.0,59.4064,59.4212,59.3916,59.4138,63100.0
2013-05-10 13:30:00,80.46,80.46,80.44,80.46,20800.0,59.4064,59.4064,59.3916,59.4064,20800.0
2013-05-10 14:00:00,80.46,80.46,80.43,80.44,58800.0,59.4064,59.4064,59.3842,59.3916,58800.0
2013-05-10 14:30:00,80.43,80.45,80.43,80.45,11700.0,59.3842,59.399,59.3842,59.399,11700.0
2013-05-10 15:00:00,80.44,80.46,80.44,80.46,13400.0,59.3916,59.4064,59.3916,59.4064,13400.0
2013-05-10 15:30:00,80.46,80.46,80.43,80.43,18900.0,59.4064,59.4064,59.3842,59.3842,18900.0
2013-05-13 09:30:00,80.38,80.43,80.38,80.41,30600.0,59.3473,59.3842,59.3473,59.3695,30600.0
2013-05-13 10:00:00,80.43,80.44,80.41,80.41,9900.0,59.3842,59.3916,59.3695,59.3695,9900.0
2013-05-13 10:30:00,80.42,80.43,80.4,80.43,26400.0,59.3769,59.3842,59.3621,59.3842,26400.0
2013-05-13 11:00:00,80.43,80.43,80.41,80.42,22500.0,59.3842,59.3842,59.3695,59.3769,22500.0
2013-05-13 11:30:00,80.43,80.44,80.42,80.42,11600.0,59.3842,59.3916,59.3769,59.3769,11600.0
2013-05-13 12:00:00,80.42,80.44,80.42,80.43,51100.0,59.3769,59.3916,59.3769,59.3842,51100.0
2013-05-13 12:30:00,80.43,80.44,80.42,80.43,40900.0,59.3842,59.3916,59.3769,59.3842,40900.0
2013-05-13 13:00:00,80.42,80.43,80.42,80.43,10200.0,59.3769,59.3842,59.3769,59.3842,10200.0
2013-05-13 13:30:00,80.42,80.44,80.42,80.43,24700.0,59.3769,59.3916,59.3769,59.3842,24700.0
2013-05-13 14:00:00,80.43,80.43,80.41,80.41,22000.0,59.3842,59.3842,59.3695,59.3695,22000.0
2013-05-13 14:30:00,80.41,80.44,80.41,80.42,39100.0,59.3695,59.3916,59.3695,59.3769,39100.0
2013-05-13 15:00:00,80.42,80.43,80.42,80.42,15600.0,59.3769,59.3842,59.3769,59.3769,15600.0
2013-05-13 15:30:00,80.42,80.44,80.42,80.43,53200.0,59.3769,59.3916,59.3769,59.3842,53200.0
2013-05-14 09:30:00,80.49,80.49,80.45,80.48,23800.0,59.4285,59.4285,59.399,59.4212,23800.0
2013-05-14 10:00:00,80.47,80.48,80.46,80.48,12800.0,59.4138,59.4212,59.4064,59.4212,12800.0
2013-05-14 10:30:00,80.47,80.48,80.46,80.46,12900.0,59.4138,59.4212,59.4064,59.4064,12900.0
2013-05-14 11:00:00,80.47,80.48,80.45,80.48,24200.0,59.4138,59.4212,59.399,59.4212,24200.0
2013-05-14 11:30:00,80.48,80.48,80.46,80.47,19500.0,59.4212,59.4212,59.4064,59.4138,19500.0
2013-05-14 12:00:00,80.46,80.47,80.44,80.45,27200.0,59.4064,59.4138,59.3916,59.399,27200.0
2013-05-14 12:30:00,80.46,80.47,80.44,80.45,14700.0,59.4064,59.4138,59.3916,59.399,14700.0
2013-05-14 13:00:00,80.46,80.46,80.43,80.45,18900.0,59.4064,59.4064,59.3842,59.399,18900.0
2013-05-14 13:30:00,80.45,80.45,80.43,80.44,19800.0,59.399,59.399,59.3842,59.3916,19800.0
2013-05-14 14:00:00,80.43,80.45,80.43,80.45,21200.0,59.3842,59.399,59.3842,59.399,21200.0
2013-05-14 14:30:00,80.45,80.45,80.43,80.43,48700.0,59.399,59.399,59.3842,59.3842,48700.0
2013-05-14 15:00:00,80.43,80.45,80.43,80.45,30000.0,59.3842,59.399,59.3842,59.399,30000.0
2013-05-14 15:30:00,80.45,80.45,80.42,80.42,27100.0,59.399,59.399,59.3769,59.3769,27100.0
2013-05-15 09:30:00,80.47,80.49,80.45,80.47,19800.0,59.4138,59.4285,59.399,59.4138,19800.0
2013-05-15 10:00:00,80.48,80.48,80.46,80.46,50700.0,59.4212,59.4212,59.4064,59.4064,50700.0
2013-05-15 10:30:00,80.48,80.48,80.46,80.46,16800.0,59.4212,59.4212,59.4064,59.4064,16800.0
2013-05-15 11:00:00,80.47,80.47,80.44,80.46,26900.0,59.4138,59.4138,59.3916,59.4064,26900.0
2013-05-15 11:30:00,80.45,80.47,80.45,80.47,10600.0,59.399,59.4138,59.399,59.4138,10600.0
2013-05-15 12:00:00,80.47,80.47,80.46,80.47,20600.0,59.4138,59.4138,59.4064,59.4138,20600.0
2013-05-15 12:30:00,80.47,80.47,80.45,80.45,23400.0,59.4138,59.4138,59.399,59.399,23400.0
2013-05-15 13:00:00,80.45,80.46,80.44,80.44,26200.0,59.399,59.4064,59.3916,59.3916,26200.0
2013-05-15 13:30:00,80.44,80.45,80.43,80.45,21900.0,59.3916,59.399,59.3842,59.399,21900.0
2013-05-15 14:00:00,80.44,80.47,80.44,80.47,247100.0,59.3916,59.4138,59.3916,59.4138,247100.0
2013-05-15 14:30:00,80.46,80.47,80.45,80.47,24100.0,59.4064,59.4138,59.399,59.4138,24100.0
2013-05-15 15:00:00,80.47,80.48,80.45,80.48,33000.0,59.4138,59.4212,59.399,59.4212,33000.0
2013-05-15 15:30:00,80.46,80.48,80.46,80.48,37000.0,59.4064,59.4212,59.4064,59.4212,37000.0
2013-05-16 09:30:00,80.48,80.49,80.45,80.48,24200.0,59.4212,59.4285,59.399,59.4212,24200.0
2013-05-16 10:00:00,80.49,80.51,80.48,80.5,30100.0,59.4285,59.4433,59.4212,59.4359,30100.0
2013-05-16 10:30:00,80.51,80.51,80.49,80.5,22900.0,59.4433,59.4433,59.4285,59.4359,22900.0
2013-05-16 11:00:00,80.51,80.52,80.5,80.52,7600.0,59.4433,59.4507,59.4359,59.4507,7600.0
2013-05-16 11:30:00,80.52,80.52,80.5,80.52,15200.0,59.4507,59.4507,59.4359,59.4507,15200.0
2013-05-16 12:00:00,80.52,80.52,80.51,80.52,10600.0,59.4507,59.4507,59.4433,59.4507,10600.0
2013-05-16 12:30:00,80.52,80.53,80.51,80.52,10900.0,59.4507,59.4581,59.4433,59.4507,10900.0
2013-05-16 13:00:00,80.51,80.53,80.51,80.53,13800.0,59.4433,59.4581,59.4433,59.4581,13800.0
2013-05-16 13:30:00,80.53,80.54,80.52,80.54,25400.0,59.4581,59.4655,59.4507,59.4655,25400.0
2013-05-16 14:00:00,80.54,80.55,80.52,80.55,17500.0,59.4655,59.4728,59.4507,59.4728,17500.0
2013-05-16 14:30:00,80.55,80.55,80.54,80.55,39600.0,59.4728,59.4728,59.4655,59.4728,39600.0
2013-05-16 15:00:00,80.55,80.56,80.54,80.54,31700.0,59.4728,59.4802,59.4655,59.4655,31700.0
2013-05-16 15:30:00,80.55,80.55,80.52,80.54,52200.0,59.4728,59.4728,59.4507,59.4655,52200.0
2013-05-17 09:30:00,80.54,80.54,80.53,80.54,54200.0,59.4655,59.4655,59.4581,59.4655,54200.0
2013-05-17 10:00:00,80.54,80.54,80.52,80.52,21800.0,59.4655,59.4655,59.4507,59.4507,21800.0
2013-05-17 10:30:00,80.53,80.53,80.52,80.52,27000.0,59.4581,59.4581,59.4507,59.4507,27000.0
2013-05-17 11:00:00,80.52,80.53,80.52,80.52,32400.0,59.4507,59.4581,59.4507,59.4507,32400.0
2013-05-17 11:30:00,80.53,80.53,80.51,80.51,16700.0,59.4581,59.4581,59.4433,59.4433,16700.0
2013-05-17 12:00:00,80.51,80.52,80.49,80.49,26700.0,59.4433,59.4507,59.4285,59.4285,26700.0
2013-05-17 12:30:00,80.49,80.5,80.48,80.5,62800.0,59.4285,59.4359,59.4212,59.4359,62800.0
2013-05-17 13:00:00,80.5,80.5,80.48,80.49,15700.0,59.4359,59.4359,59.4212,59.4285,15700.0
2013-05-17 13:30:00,80.5,80.5,80.49,80.5,12700.0,59.4359,59.4359,59.4285,59.4359,12700.0
2013-05-17 14:00:00,80.5,80.51,80.48,80.48,45600.0,59.4359,59.4433,59.4212,59.4212,45600.0
2013-05-17 14:30:00,80.48,80.51,80.48,80.49,28800.0,59.4212,59.4433,59.4212,59.4285,28800.0
2013-05-17 15:00:00,80.5,80.52,80.49,80.5,94000.0,59.4359,59.4507,59.4285,59.4359,94000.0
2013-05-17 15:30:00,80.49,80.51,80.49,80.5,24900.0,59.4285,59.4433,59.4285,59.4359,24900.0
2013-05-20 09:30:00,80.53,80.53,80.5,80.51,38100.0,59.4581,59.4581,59.4359,59.4433,38100.0
2013-05-20 10:00:00,80.51,80.51,80.5,80.5,34800.0,59.4433,59.4433,59.4359,59.4359,34800.0
2013-05-20 10:30:00,80.5,80.51,80.5,80.5,31300.0,59.4359,59.4433,59.4359,59.4359,31300.0
2013-05-20 11:00:00,80.5,80.51,80.47,80.47,32800.0,59.4359,59.4433,59.4138,59.4138,32800.0
2013-05-20 11:30:00,80.49,80.5,80.47,80.5,15200.0,59.4285,59.4359,59.4138,59.4359,15200.0
2013-05-20 12:00:00,80.48,80.5,80.48,80.48,18600.0,59.4212,59.4359,59.4212,59.4212,18600.0
2013-05-20 12:30:00,80.48,80.49,80.48,80.49,11900.0,59.4212,59.4285,59.4212,59.4285,11900.0
2013-05-20 13:00:00,80.48,80.49,80.48,80.49,13500.0,59.4212,59.4285,59.4212,59.4285,13500.0
2013-05-20 13:30:00,80.48,80.49,80.48,80.48,23200.0,59.4212,59.4285,59.4212,59.4212,23200.0
2013-05-20 14:00:00,80.48,80.49,80.48,80.48,17500.0,59.4212,59.4285,59.4212,59.4212,17500.0
2013-05-20 14:30:00,80.49,80.49,80.48,80.48,28200.0,59.4285,59.4285,59.4212,59.4212,28200.0
2013-05-20 15:00:00,80.48,80.5,80.48,80.49,49200.0,59.4212,59.4359,59.4212,59.4285,49200.0
2013-05-20 15:30:00,80.49,80.5,80.49,80.5,53400.0,59.4285,59.4359,59.4285,59.4359,53400.0
2013-05-21 09:30:00,80.47,80.5,80.45,80.46,26300.0,59.4138,59.4359,59.399,59.4064,26300.0
2013-05-21 10:00:00,80.49,80.49,80.46,80.46,24600.0,59.4285,59.4285,59.4064,59.4064,24600.0
2013-05-21 10:30:00,80.46,80.5,80.46,80.5,21200.0,59.4064,59.4359,59.4064,59.4359,21200.0
2013-05-21 11:00:00,80.5,80.5,80.46,80.5,18700.0,59.4359,59.4359,59.4064,59.4359,18700.0
2013-05-21 11:30:00,80.5,80.52,80.5,80.52,33300.0,59.4359,59.4507,59.4359,59.4507,33300.0
2013-05-21 12:00:00,80.53,80.54,80.52,80.54,32700.0,59.4581,59.4655,59.4507,59.4655,32700.0
2013-05-21 12:30:00,80.54,80.55,80.52,80.54,30900.0,59.4655,59.4728,59.4507,59.4655,30900.0
2013-05-21 13:00:00,80.54,80.56,80.53,80.54,36100.0,59.4655,59.4802,59.4581,59.4655,36100.0
2013-05-21 13:30:00,80.55,80.56,80.52,80.55,20500.0,59.4728,59.4802,59.4507,59.4728,20500.0
2013-05-21 14:00:00,80.55,80.56,80.51,80.51,37100.0,59.4728,59.4802,59.4433,59.4433,37100.0
2013-05-21 14:30:00,80.51,80.52,80.5,80.5,27300.0,59.4433,59.4507,59.4359,59.4359,27300.0
2013-05-21 15:00:00,80.51,80.52,80.49,80.52,28500.0,59.4433,59.4507,59.4285,59.4507,28500.0
2013-05-21 15:30:00,80.53,80.55,80.51,80.55,45800.0,59.4581,59.4728,59.4433,59.4728,45800.0
2013-05-22 09:30:00,80.56,80.58,80.55,80.56,62700.0,59.4802,59.495,59.4728,59.4802,62700.0
2013-05-22 10:00:00,80.55,80.6,80.55,80.58,18000.0,59.4728,59.5098,59.4728,59.495,18000.0
2013-05-22 10:30:00,80.59,80.59,80.5,80.52,52900.0,59.5024,59.5024,59.4359,59.4507,52900.0
2013-05-22 11:00:00,80.52,80.53,80.5,80.53,38800.0,59.4507,59.4581,59.4359,59.4581,38800.0
2013-05-22 11:30:00,80.53,80.53,80.51,80.51,32200.0,59.4581,59.4581,59.4433,59.4433,32200.0
2013-05-22 12:00:00,80.53,80.53,80.48,80.48,43000.0,59.4581,59.4581,59.4212,59.4212,43000.0
2013-05-22 12:30:00,80.48,80.49,80.48,80.49,9700.0,59.4212,59.4285,59.4212,59.4285,9700.0
2013-05-22 13:00:00,80.48,80.49,80.48,80.48,12800.0,59.4212,59.4285,59.4212,59.4212,12800.0
2013-05-22 13:30:00,80.48,80.5,80.48,80.48,14400.0,59.4212,59.4359,59.4212,59.4212,14400.0
2013-05-22 14:00:00,80.49,80.49,80.46,80.46,47800.0,59.4285,59.4285,59.4064,59.4064,47800.0
2013-05-22 14:30:00,80.47,80.47,80.46,80.46,49100.0,59.4138,59.4138,59.4064,59.4064,49100.0
2013-05-22 15:00:00,80.46,80.47,80.46,80.46,36800.0,59.4064,59.4138,59.4064,59.4064,36800.0
2013-05-22 15:30:00,80.47,80.47,80.45,80.45,49900.0,59.4138,59.4138,59.399,59.399,49900.0
2013-05-23 09:30:00,80.45,80.45,80.39,80.4,80900.0,59.399,59.399,59.3547,59.3621,80900.0
2013-05-23 10:00:00,80.39,80.4,80.39,80.4,19400.0,59.3547,59.3621,59.3547,59.3621,19400.0
2013-05-23 10:30:00,80.39,80.4,80.37,80.38,25800.0,59.3547,59.3621,59.3399,59.3473,25800.0
2013-05-23 11:00:00,80.38,80.38,80.37,80.38,13100.0,59.3473,59.3473,59.3399,59.3473,13100.0
2013-05-23 11:30:00,80.38,80.38,80.36,80.36,35600.0,59.3473,59.3473,59.3326,59.3326,35600.0
2013-05-23 12:00:00,80.36,80.38,80.36,80.37,6400.0,59.3326,59.3473,59.3326,59.3399,6400.0
2013-05-23 12:30:00,80.37,80.39,80.36,80.39,23700.0,59.3399,59.3547,59.3326,59.3547,23700.0
2013-05-23 13:00:00,80.39,80.39,80.37,80.39,19800.0,59.3547,59.3547,59.3399,59.3547,19800.0
2013-05-23 13:30:00,80.39,80.39,80.35,80.37,41300.0,59.3547,59.3547,59.3252,59.3399,41300.0
2013-05-23 14:00:00,80.37,80.38,80.36,80.37,22600.0,59.3399,59.3473,59.3326,59.3399,22600.0
2013-05-23 14:30:00,80.36,80.38,80.36,80.37,30800.0,59.3326,59.3473,59.3326,59.3399,30800.0
2013-05-23 15:00:00,80.38,80.38,80.36,80.37,21900.0,59.3473,59.3473,59.3326,59.3399,21900.0
2013-05-23 15:30:00,80.38,80.38,80.36,80.38,27600.0,59.3473,59.3473,59.3326,59.3473,27600.0
2013-05-24 09:30:00,80.38,80.42,80.37,80.41,11200.0,59.3473,59.3769,59.3399,59.3695,11200.0
2013-05-24 10:00:00,80.4,80.42,80.4,80.4,17800.0,59.3621,59.3769,59.3621,59.3621,17800.0
2013-05-24 10:30:00,80.41,80.41,80.39,80.4,49500.0,59.3695,59.3695,59.3547,59.3621,49500.0
2013-05-24 11:00:00,80.4,80.4,80.39,80.39,15000.0,59.3621,59.3621,59.3547,59.3547,15000.0
2013-05-24 11:30:00,80.38,80.41,80.38,80.39,12800.0,59.3473,59.3695,59.3473,59.3547,12800.0
2013-05-24 12:00:00,80.4,80.4,80.39,80.39,14000.0,59.3621,59.3621,59.3547,59.3547,14000.0
2013-05-24 12:30:00,80.4,80.4,80.38,80.39,17600.0,59.3621,59.3621,59.3473,59.3547,17600.0
2013-05-24 13:00:00,80.39,80.39,80.38,80.39,13800.0,59.3547,59.3547,59.3473,59.3547,13800.0
2013-05-24 13:30:00,80.38,80.39,80.38,80.39,16400.0,59.3473,59.3547,59.3473,59.3547,16400.0
2013-05-24 14:00:00,80.39,80.41,80.38,80.41,23800.0,59.3547,59.3695,59.3473,59.3695,23800.0
2013-05-24 14:30:00,80.41,80.42,80.4,80.42,51800.0,59.3695,59.3769,59.3621,59.3769,51800.0
2013-05-24 15:00:00,80.42,80.42,80.39,80.41,22200.0,59.3769,59.3769,59.3547,59.3695,22200.0
2013-05-24 15:30:00,80.41,80.42,80.4,80.42,20400.0,59.3695,59.3769,59.3621,59.3769,20400.0
2013-05-28 09:30:00,80.42,80.42,80.38,80.4,35400.0,59.3769,59.3769,59.3473,59.3621,35400.0
2013-05-28 10:00:00,80.39,80.39,80.36,80.36,29100.0,59.3547,59.3547,59.3326,59.3326,29100.0
2013-05-28 10:30:00,80.36,80.37,80.33,80.34,29600.0,59.3326,59.3399,59.3104,59.3178,29600.0
2013-05-28 11:00:00,80.34,80.36,80.33,80.35,37200.0,59.3178,59.3326,59.3104,59.3252,37200.0
2013-05-28 11:30:00,80.35,80.36,80.32,80.33,46900.0,59.3252,59.3326,59.303,59.3104,46900.0
2013-05-28 12:00:00,80.32,80.35,80.32,80.34,20700.0,59.303,59.3252,59.303,59.3178,20700.0
2013-05-28 12:30:00,80.33,80.34,80.33,80.34,21500.0,59.3104,59.3178,59.3104,59.3178,21500.0
2013-05-28 13:00:00,80.34,80.34,80.32,80.32,13500.0,59.3178,59.3178,59.303,59.303,13500.0
2013-05-28 13:30:00,80.32,80.33,80.31,80.32,17900.0,59.303,59.3104,59.2956,59.303,17900.0
2013-05-28 14:00:00,80.31,80.32,80.3,80.3,31600.0,59.2956,59.303,59.2883,59.2883,31600.0
2013-05-28 14:30:00,80.31,80.31,80.28,80.28,42900.0,59.2956,59.2956,59.2735,59.2735,42900.0
2013-05-28 15:00:00,80.28,80.29,80.26,80.27,21300.0,59.2735,59.2809,59.2587,59.2661,21300.0
2013-05-28 15:30:00,80.26,80.27,80.24,80.25,47000.0,59.2587,59.2661,59.244,59.2513,47000.0
2013-05-29 09:30:00,80.15,80.15,80.08,80.13,67100.0,59.1775,59.1775,59.1258,59.1627,67100.0
2013-05-29 10:00:00,80.14,80.14,80.1,80.12,28600.0,59.1701,59.1701,59.1406,59.1554,28600.0
2013-05-29 10:30:00,80.1,80.11,80.07,80.07,35700.0,59.1406,59.148,59.1184,59.1184,35700.0
2013-05-29 11:00:00,80.08,80.08,80.04,80.05,35800.0,59.1258,59.1258,59.0963,59.1037,35800.0
2013-05-29 11:30:00,80.06,80.08,80.04,80.07,17100.0,59.1111,59.1258,59.0963,59.1184,17100.0
2013-05-29 12:00:00,80.07,80.07,80.03,80.05,32400.0,59.1184,59.1184,59.0889,59.1037,32400.0
2013-05-29 12:30:00,80.06,80.07,80.04,80.05,28400.0,59.1111,59.1184,59.0963,59.1037,28400.0
2013-05-29 13:00:00,80.05,80.07,80.05,80.07,79900.0,59.1037,59.1184,59.1037,59.1184,79900.0
2013-05-29 13:30:00,80.07,80.07,80.04,80.04,50800.0,59.1184,59.1184,59.0963,59.0963,50800.0
2013-05-29 14:00:00,80.05,80.07,80.04,80.06,181900.0,59.1037,59.1184,59.0963,59.1111,181900.0
2013-05-29 14:30:00,80.06,80.14,80.05,80.12,55100.0,59.1111,59.1701,59.1037,59.1554,55100.0
2013-05-29 15:00:00,80.13,80.16,80.11,80.13,31200.0,59.1627,59.1849,59.148,59.1627,31200.0
2013-05-29 15:30:00,80.14,80.16,80.13,80.15,27300.0,59.1701,59.1849,59.1627,59.1775,27300.0
2013-05-30 09:30:00,80.18,80.18,80.08,80.12,40000.0,59.1997,59.1997,59.1258,59.1554,40000.0
2013-05-30 10:00:00,80.12,80.15,80.12,80.14,39800.0,59.1554,59.1775,59.1554,59.1701,39800.0
2013-05-30 10:30:00,80.13,80.15,80.12,80.15,21500.0,59.1627,59.1775,59.1554,59.1775,21500.0
2013-05-30 11:00:00,80.15,80.15,80.13,80.15,28500.0,59.1775,59.1775,59.1627,59.1775,28500.0
2013-05-30 11:30:00,80.15,80.18,80.14,80.17,26200.0,59.1775,59.1997,59.1701,59.1923,26200.0
2013-05-30 12:00:00,80.17,80.18,80.16,80.18,16600.0,59.1923,59.1997,59.1849,59.1997,16600.0
2013-05-30 12:30:00,80.17,80.18,80.16,80.17,36100.0,59.1923,59.1997,59.1849,59.1923,36100.0
2013-05-30 13:00:00,80.16,80.2,80.16,80.2,107900.0,59.1849,59.2144,59.1849,59.2144,107900.0
2013-05-30 13:30:00,80.2,80.22,80.17,80.21,44800.0,59.2144,59.2292,59.1923,59.2218,44800.0
2013-05-30 14:00:00,80.21,80.21,80.19,80.2,14300.0,59.2218,59.2218,59.207,59.2144,14300.0
2013-05-30 14:30:00,80.2,80.2,80.18,80.2,20600.0,59.2144,59.2144,59.1997,59.2144,20600.0
2013-05-30 15:00:00,80.2,80.2,80.17,80.17,31400.0,59.2144,59.2144,59.1923,59.1923,31400.0
2013-05-30 15:30:00,80.18,80.21,80.15,80.15,186600.0,59.1997,59.2218,59.1775,59.1775,186600.0
2013-05-31 09:30:00,80.12,80.12,79.97,79.97,48000.0,59.2456,59.2456,59.1347,59.1347,48000.0
2013-05-31 10:00:00,79.98,80.01,79.92,79.95,346700.0,59.1421,59.1643,59.0977,59.1199,346700.0
2013-05-31 10:30:00,79.95,79.95,79.86,79.86,89300.0,59.1199,59.1199,59.0534,59.0534,89300.0
2013-05-31 11:00:00,79.88,79.88,79.84,79.87,35400.0,59.0682,59.0682,59.0386,59.0608,35400.0
2013-05-31 11:30:00,79.86,79.88,79.83,79.87,135600.0,59.0534,59.0682,59.0312,59.0608,135600.0
2013-05-31 12:00:00,79.87,79.88,79.85,79.85,28500.0,59.0608,59.0682,59.046,59.046,28500.0
2013-05-31 12:30:00,79.85,79.9,79.84,79.88,39500.0,59.046,59.0829,59.0386,59.0682,39500.0
2013-05-31 13:00:00,79.89,79.9,79.83,79.83,62800.0,59.0756,59.0829,59.0312,59.0312,62800.0
2013-05-31 13:30:00,79.84,79.85,79.8,79.82,166300.0,59.0386,59.046,59.009,59.0238,166300.0
2013-05-31 14:00:00,79.83,79.89,79.82,79.88,64200.0,59.0312,59.0756,59.0238,59.0682,64200.0
2013-05-31 14:30:00,79.89,79.91,79.87,79.9,51600.0,59.0756,59.0903,59.0608,59.0829,51600.0
2013-05-31 15:00:00,79.9,79.93,79.86,79.87,62700.0,59.0829,59.1051,59.0534,59.0608,62700.0
2013-05-31 15:30:00,79.89,79.96,79.87,79.95,100500.0,59.0756,59.1273,59.0608,59.1199,100500.0
2013-06-03 09:30:00,79.9,79.91,79.83,79.86,41100.0,59.0829,59.0903,59.0312,59.0534,41100.0
2013-06-03 10:00:00,79.85,79.92,79.85,79.92,43600.0,59.046,59.0977,59.046,59.0977,43600.0
2013-06-03 10:30:00,79.89,79.96,79.89,79.96,25900.0,59.0756,59.1273,59.0756,59.1273,25900.0
2013-06-03 11:00:00,79.95,79.96,79.89,79.94,18300.0,59.1199,59.1273,59.0756,59.1125,18300.0
2013-06-03 11:30:00,79.89,79.93,79.87,79.9,9700.0,59.0756,59.1051,59.0608,59.0829,9700.0
2013-06-03 12:00:00,79.92,79.94,79.86,79.86,19200.0,59.0977,59.1125,59.0534,59.0534,19200.0
2013-06-03 12:30:00,79.89,79.89,79.85,79.87,18200.0,59.0756,59.0756,59.046,59.0608,18200.0
2013-06-03 13:00:00,79.89,79.89,79.86,79.89,12200.0,59.0756,59.0756,59.0534,59.0756,12200.0
2013-06-03 13:30:00,79.89,79.89,79.79,79.8,25800.0,59.0756,59.0756,59.0016,59.009,25800.0
2013-06-03 14:00:00,79.8,79.89,79.77,79.89,69400.0,59.009,59.0756,58.9868,59.0756,69400.0
2013-06-03 14:30:00,79.82,79.86,79.77,79.77,50200.0,59.0238,59.0534,58.9868,58.9868,50200.0
2013-06-03 15:00:00,79.81,79.86,79.77,79.81,51100.0,59.0164,59.0534,58.9868,59.0164,51100.0
2013-06-03 15:30:00,79.83,79.86,79.79,79.85,59200.0,59.0312,59.0534,59.0016,59.046,59200.0
2013-06-04 09:30:00,79.8,79.8,79.77,79.79,39400.0,59.009,59.009,58.9868,59.0016,39400.0
2013-06-04 10:00:00,79.79,79.8,79.76,79.79,30700.0,59.0016,59.009,58.9794,59.0016,30700.0
2013-06-04 10:30:00,79.8,79.8,79.77,79.8,19900.0,59.009,59.009,58.9868,59.009,19900.0
2013-06-04 11:00:00,79.79,79.84,79.79,79.82,12400.0,59.0016,59.0386,59.0016,59.0238,12400.0
2013-06-04 11:30:00,79.82,79.84,79.82,79.84,14400.0,59.0238,59.0386,59.0238,59.0386,14400.0
2013-06-04 12:00:00,79.84,79.84,79.81,79.84,25700.0,59.0386,59.0386,59.0164,59.0386,25700.0
2013-06-04 12:30:00,79.83,79.84,79.78,79.79,67500.0,59.0312,59.0386,58.9942,59.0016,67500.0
2013-06-04 13:00:00,79.8,79.82,79.79,79.82,21900.0,59.009,59.0238,59.0016,59.0238,21900.0
2013-06-04 13:30:00,79.82,79.82,79.8,79.82,13700.0,59.0238,59.0238,59.009,59.0238,13700.0
2013-06-04 14:00:00,79.82,79.82,79.8,79.82,17100.0,59.0238,59.0238,59.009,59.0238,17100.0
2013-06-04 14:30:00,79.82,79.84,79.81,79.82,27100.0,59.0238,59.0386,59.0164,59.0238,27100.0
2013-06-04 15:00:00,79.83,79.83,79.8,79.81,45200.0,59.0312,59.0312,59.009,59.0164,45200.0
2013-06-04 15:30:00,79.81,79.81,79.76,79.79,85800.0,59.0164,59.0164,58.9794,59.0016,85800.0
2013-06-05 09:30:00,79.76,79.83,79.75,79.75,92400.0,58.9794,59.0312,58.972,58.972,92400.0
2013-06-05 10:00:00,79.76,79.78,79.75,79.77,26300.0,58.9794,58.9942,58.972,58.9868,26300.0
2013-06-05 10:30:00,79.76,79.78,79.75,79.77,16600.0,58.9794,58.9942,58.972,58.9868,16600.0
2013-06-05 11:00:00,79.77,79.79,79.76,79.79,14900.0,58.9868,59.0016,58.9794,59.0016,14900.0
2013-06-05 11:30:00,79.79,79.82,79.77,79.82,61300.0,59.0016,59.0238,58.9868,59.0238,61300.0
2013-06-05 12:00:00,79.82,79.83,79.81,79.83,17000.0,59.0238,59.0312,59.0164,59.0312,17000.0
2013-06-05 12:30:00,79.82,79.86,79.82,79.86,26300.0,59.0238,59.0534,59.0238,59.0534,26300.0
2013-06-05 13:00:00,79.86,79.86,79.83,79.84,13800.0,59.0534,59.0534,59.0312,59.0386,13800.0
2013-06-05 13:30:00,79.84,79.85,79.8,79.82,29500.0,59.0386,59.046,59.009,59.0238,29500.0
2013-06-05 14:00:00,79.81,79.86,79.81,79.85,21600.0,59.0164,59.0534,59.0164,59.046,21600.0
2013-06-05 14:30:00,79.86,79.86,79.82,79.83,51300.0,59.0534,59.0534,59.0238,59.0312,51300.0
2013-06-05 15:00:00,79.82,79.85,79.81,79.84,22500.0,59.0238,59.046,59.0164,59.0386,22500.0
2013-06-05 15:30:00,79.84,79.85,79.77,79.77,48500.0,59.0386,59.046,58.9868,58.9868,48500.0
2013-06-06 09:30:00,79.89,79.9,79.71,79.74,71200.0,59.0756,59.0829,58.9424,58.9646,71200.0
2013-06-06 10:00:00,79.74,79.75,79.74,79.75,18500.0,58.9646,58.972,58.9646,58.972,18500.0
2013-06-06 10:30:00,79.75,79.75,79.74,79.74,19500.0,58.972,58.972,58.9646,58.9646,19500.0
2013-06-06 11:00:00,79.75,79.79,79.73,79.77,13400.0,58.972,59.0016,58.9572,58.9868,13400.0
2013-06-06 11:30:00,79.78,79.8,79.77,79.79,11100.0,58.9942,59.009,58.9868,59.0016,11100.0
2013-06-06 12:00:00,79.77,79.86,79.77,79.85,11400.0,58.9868,59.0534,58.9868,59.046,11400.0
2013-06-06 12:30:00,79.86,79.86,79.81,79.81,9700.0,59.0534,59.0534,59.0164,59.0164,9700.0
2013-06-06 13:00:00,79.81,79.82,79.75,79.76,79100.0,59.0164,59.0238,58.972,58.9794,79100.0
2013-06-06 13:30:00,79.75,79.8,79.74,79.76,45800.0,58.972,59.009,58.9646,58.9794,45800.0
2013-06-06 14:00:00,79.77,79.78,79.74,79.75,53900.0,58.9868,58.9942,58.9646,58.972,53900.0
2013-06-06 14:30:00,79.74,79.77,79.71,79.71,26300.0,58.9646,58.9868,58.9424,58.9424,26300.0
2013-06-06 15:00:00,79.73,79.79,79.72,79.73,38700.0,58.9572,59.0016,58.9498,58.9572,38700.0
2013-06-06 15:30:00,79.74,79.77,79.72,79.74,32800.0,58.9646,58.9868,58.9498,58.9646,32800.0
2013-06-07 09:30:00,79.72,79.78,79.71,79.74,43200.0,58.9498,58.9942,58.9424,58.9646,43200.0
2013-06-07 10:00:00,79.75,79.76,79.74,79.76,24200.0,58.972,58.9794,58.9646,58.9794,24200.0
2013-06-07 10:30:00,79.76,79.79,79.75,79.79,32800.0,58.9794,59.0016,58.972,59.0016,32800.0
2013-06-07 11:00:00,79.79,79.81,79.76,79.76,198900.0,59.0016,59.0164,58.9794,58.9794,198900.0
2013-06-07 11:30:00,79.79,79.82,79.77,79.82,36900.0,59.0016,59.0238,58.9868,59.0238,36900.0
2013-06-07 12:00:00,79.82,79.82,79.78,79.78,21500.0,59.0238,59.0238,58.9942,58.9942,21500.0
2013-06-07 12:30:00,79.8,79.82,79.78,79.78,23600.0,59.009,59.0238,58.9942,58.9942,23600.0
2013-06-07 13:00:00,79.8,79.81,79.78,79.8,10400.0,59.009,59.0164,58.9942,59.009,10400.0
2013-06-07 13:30:00,79.81,79.81,79.8,79.81,12400.0,59.0164,59.0164,59.009,59.0164,12400.0
2013-06-07 14:00:00,79.81,79.81,79.8,79.81,25400.0,59.0164,59.0164,59.009,59.0164,25400.0
2013-06-07 14:30:00,79.8,79.81,79.77,79.8,42500.0,59.009,59.0164,58.9868,59.009,42500.0
2013-06-07 15:00:00,79.8,79.81,79.77,79.8,50100.0,59.009,59.0164,58.9868,59.009,50100.0
2013-06-07 15:30:00,79.8,79.83,79.77,79.81,62700.0,59.009,59.0312,58.9868,59.0164,62700.0
2013-06-10 09:30:00,79.76,79.78,79.65,79.73,158400.0,58.9794,58.9942,58.8981,58.9572,158400.0
2013-06-10 10:00:00,79.74,79.79,79.73,79.76,63100.0,58.9646,59.0016,58.9572,58.9794,63100.0
2013-06-10 10:30:00,79.77,79.78,79.73,79.77,51700.0,58.9868,58.9942,58.9572,58.9868,51700.0
2013-06-10 11:00:00,79.76,79.8,79.76,79.77,92200.0,58.9794,59.009,58.9794,58.9868,92200.0
2013-06-10 11:30:00,79.77,79.8,79.76,79.8,32400.0,58.9868,59.009,58.9794,59.009,32400.0
2013-06-10 12:00:00,79.79,79.8,79.75,79.76,166100.0,59.0016,59.009,58.972,58.9794,166100.0
2013-06-10 12:30:00,79.76,79.78,79.7,79.78,114600.0,58.9794,58.9942,58.9351,58.9942,114600.0
2013-06-10 13:00:00,79.78,79.78,79.76,79.77,47300.0,58.9942,58.9942,58.9794,58.9868,47300.0
2013-06-10 13:30:00,79.78,79.78,79.77,79.78,23900.0,58.9942,58.9942,58.9868,58.9942,23900.0
2013-06-10 14:00:00,79.78,79.79,79.77,79.79,64200.0,58.9942,59.0016,58.9868,59.0016,64200.0
2013-06-10 14:30:00,79.78,79.79,79.78,79.79,73600.0,58.9942,59.0016,58.9942,59.0016,73600.0
2013-06-10 15:00:00,79.79,79.79,79.78,79.79,46500.0,59.0016,59.0016,58.9942,59.0016,46500.0
2013-06-10 15:30:00,79.79,79.81,79.77,79.8,167500.0,59.0016,59.0164,58.9868,59.009,167500.0
2013-06-11 09:30:00,79.59,79.64,79.51,79.57,135400.0,58.8537,58.8907,58.7946,58.8389,135400.0
2013-06-11 10:00:00,79.57,79.6,79.56,79.58,82400.0,58.8389,58.8611,58.8315,58.8463,82400.0
2013-06-11 10:30:00,79.58,79.62,79.58,79.61,84700.0,58.8463,58.8759,58.8463,58.8685,84700.0
2013-06-11 11:00:00,79.62,79.63,79.6,79.62,50200.0,58.8759,58.8833,58.8611,58.8759,50200.0
2013-06-11 11:30:00,79.63,79.64,79.62,79.64,24600.0,58.8833,58.8907,58.8759,58.8907,24600.0
2013-06-11 12:00:00,79.64,79.68,79.63,79.64,61400.0,58.8907,58.9203,58.8833,58.8907,61400.0
2013-06-11 12:30:00,79.64,79.67,79.63,79.65,17300.0,58.8907,58.9129,58.8833,58.8981,17300.0
2013-06-11 13:00:00,79.67,79.67,79.65,79.66,54900.0,58.9129,58.9129,58.8981,58.9055,54900.0
2013-06-11 13:30:00,79.65,79.7,79.65,79.7,57500.0,58.8981,58.9351,58.8981,58.9351,57500.0
2013-06-11 14:00:00,79.7,79.7,79.66,79.67,41200.0,58.9351,58.9351,58.9055,58.9129,41200.0
2013-06-11 14:30:00,79.68,79.69,79.65,79.65,64900.0,58.9203,58.9277,58.8981,58.8981,64900.0
2013-06-11 15:00:00,79.68,79.7,79.65,79.68,47500.0,58.9203,58.9351,58.8981,58.9203,47500.0
2013-06-11 15:30:00,79.68,79.73,79.68,79.72,120900.0,58.9203,58.9572,58.9203,58.9498,120900.0
2013-06-12 09:30:00,79.67,79.7,79.62,79.63,41600.0,58.9129,58.9351,58.8759,58.8833,41600.0
2013-06-12 10:00:00,79.63,79.64,79.63,79.64,25300.0,58.8833,58.8907,58.8833,58.8907,25300.0
2013-06-12 10:30:00,79.64,79.64,79.62,79.63,61900.0,58.8907,58.8907,58.8759,58.8833,61900.0
2013-06-12 11:00:00,79.63,79.7,79.63,79.69,22400.0,58.8833,58.9351,58.8833,58.9277,22400.0
2013-06-12 11:30:00,79.7,79.74,79.68,79.74,46900.0,58.9351,58.9646,58.9203,58.9646,46900.0
2013-06-12 12:00:00,79.74,79.74,79.65,79.69,195100.0,58.9646,58.9646,58.8981,58.9277,195100.0
2013-06-12 12:30:00,79.69,79.74,79.67,79.68,93000.0,58.9277,58.9646,58.9129,58.9203,93000.0
2013-06-12 13:00:00,79.7,79.74,79.67,79.71,51400.0,58.9351,58.9646,58.9129,58.9424,51400.0
2013-06-12 13:30:00,79.71,79.73,79.68,79.72,22400.0,58.9424,58.9572,58.9203,58.9498,22400.0
2013-06-12 14:00:00,79.72,79.74,79.68,79.7,119600.0,58.9498,58.9646,58.9203,58.9351,119600.0
2013-06-12 14:30:00,79.72,79.72,79.59,79.59,185200.0,58.9498,58.9498,58.8537,58.8537,185200.0
2013-06-12 15:00:00,79.59,79.63,79.58,79.59,645800.0,58.8537,58.8833,58.8463,58.8537,645800.0
2013-06-12 15:30:00,79.59,79.61,79.59,79.61,41400.0,58.8537,58.8685,58.8537,58.8685,41400.0
2013-06-13 09:30:00,79.6,79.69,79.6,79.63,28500.0,58.8611,58.9277,58.8611,58.8833,28500.0
2013-06-13 10:00:00,79.64,79.71,79.63,79.69,55500.0,58.8907,58.9424,58.8833,58.9277,55500.0
2013-06-13 10:30:00,79.69,79.7,79.63,79.65,63900.0,58.9277,58.9351,58.8833,58.8981,63900.0
2013-06-13 11:00:00,79.65,79.7,79.65,79.68,33300.0,58.8981,58.9351,58.8981,58.9203,33300.0
2013-06-13 11:30:00,79.68,79.69,79.65,79.67,42400.0,58.9203,58.9277,58.8981,58.9129,42400.0
2013-06-13 12:00:00,79.67,79.7,79.66,79.67,23000.0,58.9129,58.9351,58.9055,58.9129,23000.0
2013-06-13 12:30:00,79.67,79.69,79.63,79.67,29200.0,58.9129,58.9277,58.8833,58.9129,29200.0
2013-06-13 13:00:00,79.67,79.7,79.64,79.69,58700.0,58.9129,58.9351,58.8907,58.9277,58700.0
2013-06-13 13:30:00,79.65,79.68,79.65,79.68,29900.0,58.8981,58.9203,58.8981,58.9203,29900.0
2013-06-13 14:00:00,79.68,79.7,79.63,79.7,44500.0,58.9203,58.9351,58.8833,58.9351,44500.0
2013-06-13 14:30:00,79.7,79.72,79.66,79.7,48900.0,58.9351,58.9498,58.9055,58.9351,48900.0
2013-06-13 15:00:00,79.72,79.73,79.67,79.71,65700.0,58.9498,58.9572,58.9129,58.9424,65700.0
2013-06-13 15:30:00,79.7,79.82,79.7,79.81,40300.0,58.9351,59.0238,58.9351,59.0164,40300.0
2013-06-14 09:30:00,79.85,79.88,79.84,79.87,42600.0,59.046,59.0682,59.0386,59.0608,42600.0
2013-06-14 10:00:00,79.85,79.9,79.85,79.9,27300.0,59.046,59.0829,59.046,59.0829,27300.0
2013-06-14 10:30:00,79.9,79.96,79.88,79.95,56700.0,59.0829,59.1273,59.0682,59.1199,56700.0
2013-06-14 11:00:00,79.96,79.96,79.92,79.95,38500.0,59.1273,59.1273,59.0977,59.1199,38500.0
2013-06-14 11:30:00,79.95,79.96,79.92,79.92,31100.0,59.1199,59.1273,59.0977,59.0977,31100.0
2013-06-14 12:00:00,79.92,79.98,79.92,79.96,49300.0,59.0977,59.1421,59.0977,59.1273,49300.0
2013-06-14 12:30:00,79.96,79.97,79.95,79.95,24100.0,59.1273,59.1347,59.1199,59.1199,24100.0
2013-06-14 13:00:00,79.96,79.97,79.92,79.92,49600.0,59.1273,59.1347,59.0977,59.0977,49600.0
2013-06-14 13:30:00,79.92,79.94,79.91,79.92,17700.0,59.0977,59.1125,59.0903,59.0977,17700.0
2013-06-14 14:00:00,79.94,79.96,79.92,79.94,27500.0,59.1125,59.1273,59.0977,59.1125,27500.0
2013-06-14 14:30:00,79.94,79.95,79.94,79.94,18500.0,59.1125,59.1199,59.1125,59.1125,18500.0
2013-06-14 15:00:00,79.94,79.96,79.94,79.94,27400.0,59.1125,59.1273,59.1125,59.1125,27400.0
2013-06-14 15:30:00,79.94,79.95,79.94,79.94,25900.0,59.1125,59.1199,59.1125,59.1125,25900.0
2013-06-17 09:30:00,79.97,79.97,79.92,79.92,71300.0,59.1347,59.1347,59.0977,59.0977,71300.0
2013-06-17 10:00:00,79.92,79.94,79.9,79.93,9700.0,59.0977,59.1125,59.0829,59.1051,9700.0
2013-06-17 10:30:00,79.93,79.95,79.93,79.94,11400.0,59.1051,59.1199,59.1051,59.1125,11400.0
2013-06-17 11:00:00,79.95,79.96,79.93,79.94,48900.0,59.1199,59.1273,59.1051,59.1125,48900.0
2013-06-17 11:30:00,79.94,79.95,79.93,79.93,27000.0,59.1125,59.1199,59.1051,59.1051,27000.0
2013-06-17 12:00:00,79.93,79.95,79.93,79.95,32500.0,59.1051,59.1199,59.1051,59.1199,32500.0
2013-06-17 12:30:00,79.95,79.95,79.9,79.92,16300.0,59.1199,59.1199,59.0829,59.0977,16300.0
2013-06-17 13:00:00,79.91,79.93,79.9,79.92,24500.0,59.0903,59.1051,59.0829,59.0977,24500.0
2013-06-17 13:30:00,79.92,79.95,79.91,79.92,40800.0,59.0977,59.1199,59.0903,59.0977,40800.0
2013-06-17 14:00:00,79.92,79.94,79.87,79.89,49400.0,59.0977,59.1125,59.0608,59.0756,49400.0
2013-06-17 14:30:00,79.88,79.9,79.87,79.88,33500.0,59.0682,59.0829,59.0608,59.0682,33500.0
2013-06-17 15:00:00,79.89,79.9,79.88,79.9,62100.0,59.0756,59.0829,59.0682,59.0829,62100.0
2013-06-17 15:30:00,79.89,79.91,79.88,79.88,69300.0,59.0756,59.0903,59.0682,59.0682,69300.0
2013-06-18 09:30:00,79.85,79.85,79.8,79.8,35800.0,59.046,59.046,59.009,59.009,35800.0
2013-06-18 10:00:00,79.79,79.82,79.77,79.8,553600.0,59.0016,59.0238,58.9868,59.009,553600.0
2013-06-18 10:30:00,79.8,79.8,79.79,79.79,32000.0,59.009,59.009,59.0016,59.0016,32000.0
2013-06-18 11:00:00,79.79,79.8,79.78,79.78,18500.0,59.0016,59.009,58.9942,58.9942,18500.0
2013-06-18 11:30:00,79.78,79.79,79.78,79.78,11900.0,58.9942,59.0016,58.9942,58.9942,11900.0
2013-06-18 12:00:00,79.79,79.79,79.78,79.78,28700.0,59.0016,59.0016,58.9942,58.9942,28700.0
2013-06-18 12:30:00,79.78,79.79,79.77,79.77,47800.0,58.9942,59.0016,58.9868,58.9868,47800.0
2013-06-18 13:00:00,79.78,79.78,79.77,79.78,13600.0,58.9942,58.9942,58.9868,58.9942,13600.0
2013-06-18 13:30:00,79.78,79.78,79.77,79.77,38600.0,58.9942,58.9942,58.9868,58.9868,38600.0
2013-06-18 14:00:00,79.78,79.81,79.77,79.79,83100.0,58.9942,59.0164,58.9868,59.0016,83100.0
2013-06-18 14:30:00,79.79,79.8,79.77,79.79,39100.0,59.0016,59.009,58.9868,59.0016,39100.0
2013-06-18 15:00:00,79.8,79.8,79.77,79.78,25500.0,59.009,59.009,58.9868,58.9942,25500.0
2013-06-18 15:30:00,79.77,79.79,79.77,79.78,33100.0,58.9868,59.0016,58.9868,58.9942,33100.0
2013-06-19 09:30:00,79.79,79.84,79.74,79.74,20200.0,59.0016,59.0386,58.9646,58.9646,20200.0
2013-06-19 10:00:00,79.74,79.78,79.74,79.77,24300.0,58.9646,58.9942,58.9646,58.9868,24300.0
2013-06-19 10:30:00,79.77,79.78,79.76,79.78,101900.0,58.9868,58.9942,58.9794,58.9942,101900.0
2013-06-19 11:00:00,79.77,79.78,79.75,79.77,38800.0,58.9868,58.9942,58.972,58.9868,38800.0
2013-06-19 11:30:00,79.76,79.78,79.75,79.76,20100.0,58.9794,58.9942,58.972,58.9794,20100.0
2013-06-19 12:00:00,79.76,79.77,79.75,79.76,31000.0,58.9794,58.9868,58.972,58.9794,31000.0
2013-06-19 12:30:00,79.76,79.76,79.73,79.73,22400.0,58.9794,58.9794,58.9572,58.9572,22400.0
2013-06-19 13:00:00,79.74,79.75,79.72,79.72,15200.0,58.9646,58.972,58.9498,58.9498,15200.0
2013-06-19 13:30:00,79.72,79.76,79.71,79.75,22900.0,58.9498,58.9794,58.9424,58.972,22900.0
2013-06-19 14:00:00,79.76,79.81,79.61,79.63,46000.0,58.9794,59.0164,58.8685,58.8833,46000.0
2013-06-19 14:30:00,79.63,79.65,79.48,79.48,49000.0,58.8833,58.8981,58.7724,58.7724,49000.0
2013-06-19 15:00:00,79.48,79.49,79.45,79.45,26500.0,58.7724,58.7798,58.7502,58.7502,26500.0
2013-06-19 15:30:00,79.46,79.46,79.38,79.38,57300.0,58.7576,58.7576,58.6984,58.6984,57300.0
2013-06-20 09:30:00,79.03,79.15,79.0,79.02,76700.0,58.4396,58.5284,58.4174,58.4322,76700.0
2013-06-20 10:00:00,79.02,79.07,78.97,79.01,28200.0,58.4322,58.4692,58.3952,58.4248,28200.0
2013-06-20 10:30:00,79.0,79.05,78.99,78.99,43000.0,58.4174,58.4544,58.41,58.41,43000.0
2013-06-20 11:00:00,78.99,79.07,78.96,79.0,51300.0,58.41,58.4692,58.3879,58.4174,51300.0
2013-06-20 11:30:00,79.0,79.08,78.94,79.02,128300.0,58.4174,58.4766,58.3731,58.4322,128300.0
2013-06-20 12:00:00,79.02,79.07,78.96,78.96,107900.0,58.4322,58.4692,58.3879,58.3879,107900.0
2013-06-20 12:30:00,78.96,79.0,78.93,78.97,76700.0,58.3879,58.4174,58.3657,58.3952,76700.0
2013-06-20 13:00:00,78.94,78.99,78.91,78.92,94800.0,58.3731,58.41,58.3509,58.3583,94800.0
2013-06-20 13:30:00,78.92,78.96,78.91,78.92,51600.0,58.3583,58.3879,58.3509,58.3583,51600.0
2013-06-20 14:00:00,78.96,78.99,78.94,78.96,67900.0,58.3879,58.41,58.3731,58.3879,67900.0
2013-06-20 14:30:00,78.96,78.99,78.92,78.98,122800.0,58.3879,58.41,58.3583,58.4026,122800.0
2013-06-20 15:00:00,78.98,79.01,78.96,78.99,94600.0,58.4026,58.4248,58.3879,58.41,94600.0
2013-06-20 15:30:00,78.99,79.06,78.95,79.04,99900.0,58.41,58.4618,58.3805,58.447,99900.0
2013-06-21 09:30:00,78.91,79.02,78.88,78.93,55600.0,58.3509,58.4322,58.3287,58.3657,55600.0
2013-06-21 10:00:00,78.97,78.98,78.91,78.92,21200.0,58.3952,58.4026,58.3509,58.3583,21200.0
2013-06-21 10:30:00,78.93,78.96,78.91,78.95,48800.0,58.3657,58.3879,58.3509,58.3805,48800.0
2013-06-21 11:00:00,78.92,79.0,78.89,78.95,637300.0,58.3583,58.4174,58.3361,58.3805,637300.0
2013-06-21 11:30:00,78.94,78.94,78.83,78.84,68400.0,58.3731,58.3731,58.2917,58.2991,68400.0
2013-06-21 12:00:00,78.85,78.91,78.85,78.86,78900.0,58.3065,58.3509,58.3065,58.3139,78900.0
2013-06-21 12:30:00,78.86,78.93,78.85,78.91,101400.0,58.3139,58.3657,58.3065,58.3509,101400.0
2013-06-21 13:00:00,78.89,79.01,78.89,78.97,60300.0,58.3361,58.4248,58.3361,58.3952,60300.0
2013-06-21 13:30:00,78.96,79.02,78.94,79.0,39800.0,58.3879,58.4322,58.3731,58.4174,39800.0
2013-06-21 14:00:00,78.99,78.99,78.94,78.98,35300.0,58.41,58.41,58.3731,58.4026,35300.0
2013-06-21 14:30:00,78.98,78.98,78.89,78.89,39300.0,58.4026,58.4026,58.3361,58.3361,39300.0
2013-06-21 15:00:00,78.9,78.94,78.88,78.88,64000.0,58.3435,58.3731,58.3287,58.3287,64000.0
2013-06-21 15:30:00,78.89,78.9,78.8,78.83,73400.0,58.3361,58.3435,58.2695,58.2917,73400.0
2013-06-24 09:30:00,78.45,78.47,78.35,78.41,127700.0,58.0107,58.0255,57.9368,57.9811,127700.0
2013-06-24 10:00:00,78.4,78.42,78.32,78.34,56400.0,57.9738,57.9885,57.9146,57.9294,56400.0
2013-06-24 10:30:00,78.34,78.39,78.22,78.24,91500.0,57.9294,57.9664,57.8407,57.8554,91500.0
2013-06-24 11:00:00,78.25,78.28,78.23,78.24,161100.0,57.8628,57.885,57.848,57.8554,161100.0
2013-06-24 11:30:00,78.26,78.29,78.23,78.24,50600.0,57.8702,57.8924,57.848,57.8554,50600.0
2013-06-24 12:00:00,78.25,78.33,78.24,78.3,41000.0,57.8628,57.922,57.8554,57.8998,41000.0
2013-06-24 12:30:00,78.31,78.38,78.26,78.3,134700.0,57.9072,57.959,57.8702,57.8998,134700.0
2013-06-24 13:00:00,78.31,78.4,78.3,78.37,32100.0,57.9072,57.9738,57.8998,57.9516,32100.0
2013-06-24 13:30:00,78.37,78.48,78.36,78.46,90800.0,57.9516,58.0329,57.9442,58.0181,90800.0
2013-06-24 14:00:00,78.46,78.6,78.43,78.56,55700.0,58.0181,58.1216,57.9959,58.0921,55700.0
2013-06-24 14:30:00,78.56,78.64,78.56,78.6,98300.0,58.0921,58.1512,58.0921,58.1216,98300.0
2013-06-24 15:00:00,78.57,78.57,78.52,78.53,29700.0,58.0995,58.0995,58.0625,58.0699,29700.0
2013-06-24 15:30:00,78.52,78.54,78.46,78.47,79900.0,58.0625,58.0773,58.0181,58.0255,79900.0
2013-06-25 09:30:00,78.62,78.66,78.62,78.65,73200.0,58.1364,58.166,58.1364,58.1586,73200.0
2013-06-25 10:00:00,78.66,78.67,78.55,78.59,23300.0,58.166,58.1734,58.0847,58.1143,23300.0
2013-06-25 10:30:00,78.59,78.62,78.57,78.6,28900.0,58.1143,58.1364,58.0995,58.1216,28900.0
2013-06-25 11:00:00,78.59,78.63,78.58,78.62,23300.0,58.1143,58.1438,58.1069,58.1364,23300.0
2013-06-25 11:30:00,78.62,78.62,78.56,78.59,21000.0,58.1364,58.1364,58.0921,58.1143,21000.0
2013-06-25 12:00:00,78.57,78.62,78.56,78.6,15000.0,58.0995,58.1364,58.0921,58.1216,15000.0
2013-06-25 12:30:00,78.61,78.65,78.6,78.64,73500.0,58.129,58.1586,58.1216,58.1512,73500.0
2013-06-25 13:00:00,78.64,78.64,78.55,78.59,39900.0,58.1512,58.1512,58.0847,58.1143,39900.0
2013-06-25 13:30:00,78.6,78.62,78.56,78.61,32100.0,58.1216,58.1364,58.0921,58.129,32100.0
2013-06-25 14:00:00,78.62,78.62,78.59,78.59,43500.0,58.1364,58.1364,58.1143,58.1143,43500.0
2013-06-25 14:30:00,78.6,78.64,78.6,78.63,30900.0,58.1216,58.1512,58.1216,58.1438,30900.0
2013-06-25 15:00:00,78.63,78.63,78.61,78.63,42000.0,58.1438,58.1438,58.129,58.1438,42000.0
2013-06-25 15:30:00,78.63,78.67,78.63,78.67,99500.0,58.1438,58.1734,58.1438,58.1734,99500.0
2013-06-26 09:30:00,78.8,78.97,78.8,78.94,142200.0,58.2695,58.3952,58.2695,58.3731,142200.0
2013-06-26 10:00:00,78.95,78.99,78.92,78.98,181700.0,58.3805,58.41,58.3583,58.4026,181700.0
2013-06-26 10:30:00,78.99,79.07,78.97,79.06,159700.0,58.41,58.4692,58.3952,58.4618,159700.0
2013-06-26 11:00:00,79.05,79.06,79.0,79.04,91000.0,58.4544,58.4618,58.4174,58.447,91000.0
2013-06-26 11:30:00,79.04,79.05,79.03,79.04,32400.0,58.447,58.4544,58.4396,58.447,32400.0
2013-06-26 12:00:00,79.03,79.04,79.03,79.03,24900.0,58.4396,58.447,58.4396,58.4396,24900.0
2013-06-26 12:30:00,79.04,79.04,79.01,79.02,14000.0,58.447,58.447,58.4248,58.4322,14000.0
2013-06-26 13:00:00,79.02,79.03,78.99,79.01,21000.0,58.4322,58.4396,58.41,58.4248,21000.0
2013-06-26 13:30:00,79.01,79.03,79.0,79.01,39000.0,58.4248,58.4396,58.4174,58.4248,39000.0
2013-06-26 14:00:00,79.01,79.01,78.95,78.99,40800.0,58.4248,58.4248,58.3805,58.41,40800.0
2013-06-26 14:30:00,78.99,79.0,78.97,79.0,37800.0,58.41,58.4174,58.3952,58.4174,37800.0
2013-06-26 15:00:00,78.99,79.02,78.99,79.01,64400.0,58.41,58.4322,58.41,58.4248,64400.0
2013-06-26 15:30:00,79.01,79.03,78.99,79.01,106800.0,58.4248,58.4396,58.41,58.4248,106800.0
2013-06-27 09:30:00,79.1,79.18,79.08,79.13,26200.0,58.4914,58.5505,58.4766,58.5136,26200.0
2013-06-27 10:00:00,79.11,79.18,79.09,79.17,20300.0,58.4988,58.5505,58.484,58.5431,20300.0
2013-06-27 10:30:00,79.16,79.18,79.1,79.1,20300.0,58.5357,58.5505,58.4914,58.4914,20300.0
2013-06-27 11:00:00,79.16,79.18,79.11,79.17,34400.0,58.5357,58.5505,58.4988,58.5431,34400.0
2013-06-27 11:30:00,79.17,79.19,79.16,79.18,27300.0,58.5431,58.5579,58.5357,58.5505,27300.0
2013-06-27 12:00:00,79.17,79.2,79.17,79.2,27700.0,58.5431,58.5653,58.5431,58.5653,27700.0
2013-06-27 12:30:00,79.2,79.21,79.19,79.21,27900.0,58.5653,58.5727,58.5579,58.5727,27900.0
2013-06-27 13:00:00,79.21,79.25,79.2,79.24,34000.0,58.5727,58.6023,58.5653,58.5949,34000.0
2013-06-27 13:30:00,79.25,79.26,79.2,79.2,99500.0,58.6023,58.6097,58.5653,58.5653,99500.0
2013-06-27 14:00:00,79.2,79.25,79.2,79.23,37400.0,58.5653,58.6023,58.5653,58.5875,37400.0
2013-06-27 14:30:00,79.24,79.25,79.22,79.22,55500.0,58.5949,58.6023,58.5801,58.5801,55500.0
2013-06-27 15:00:00,79.22,79.26,79.22,79.24,85000.0,58.5801,58.6097,58.5801,58.5949,85000.0
2013-06-27 15:30:00,79.26,79.26,79.15,79.16,174700.0,58.6097,58.6097,58.5284,58.5357,174700.0
2013-06-28 09:30:00,78.96,79.01,78.94,78.95,65400.0,58.4757,58.5127,58.4609,58.4683,65400.0
2013-06-28 10:00:00,78.96,79.01,78.93,79.0,69400.0,58.4757,58.5127,58.4535,58.5053,69400.0
2013-06-28 10:30:00,79.0,79.0,78.94,78.95,15400.0,58.5053,58.5053,58.4609,58.4683,15400.0
2013-06-28 11:00:00,78.95,79.06,78.95,79.05,23500.0,58.4683,58.5498,58.4683,58.5423,23500.0
2013-06-28 11:30:00,79.04,79.06,78.98,79.0,31800.0,58.5349,58.5498,58.4905,58.5053,31800.0
2013-06-28 12:00:00,79.0,79.01,78.98,79.0,49200.0,58.5053,58.5127,58.4905,58.5053,49200.0
2013-06-28 12:30:00,79.01,79.01,78.97,79.0,49600.0,58.5127,58.5127,58.4831,58.5053,49600.0
2013-06-28 13:00:00,79.0,79.05,78.99,79.04,29000.0,58.5053,58.5423,58.4979,58.5349,29000.0
2013-06-28 13:30:00,79.05,79.06,79.03,79.05,41200.0,58.5423,58.5498,58.5275,58.5423,41200.0
2013-06-28 14:00:00,79.06,79.09,79.05,79.08,98700.0,58.5498,58.572,58.5423,58.5646,98700.0
2013-06-28 14:30:00,79.07,79.13,79.07,79.13,90300.0,58.5572,58.6016,58.5572,58.6016,90300.0
2013-06-28 15:00:00,79.12,79.13,79.07,79.1,43300.0,58.5942,58.6016,58.5572,58.5794,43300.0
2013-06-28 15:30:00,79.09,79.13,79.08,79.1,79200.0,58.572,58.6016,58.5646,58.5794,79200.0
2013-07-01 09:30:00,79.11,79.12,79.04,79.09,46200.0,58.5868,58.5942,58.5349,58.572,46200.0
2013-07-01 10:00:00,79.09,79.16,79.07,79.15,69200.0,58.572,58.6238,58.5572,58.6164,69200.0
2013-07-01 10:30:00,79.15,79.17,79.14,79.16,46400.0,58.6164,58.6312,58.609,58.6238,46400.0
2013-07-01 11:00:00,79.16,79.18,79.16,79.17,23300.0,58.6238,58.6386,58.6238,58.6312,23300.0
2013-07-01 11:30:00,79.17,79.19,79.17,79.17,39300.0,58.6312,58.646,58.6312,58.6312,39300.0
2013-07-01 12:00:00,79.18,79.19,79.15,79.16,46800.0,58.6386,58.646,58.6164,58.6238,46800.0
2013-07-01 12:30:00,79.17,79.19,79.16,79.19,85500.0,58.6312,58.646,58.6238,58.646,85500.0
2013-07-01 13:00:00,79.19,79.2,79.17,79.2,39600.0,58.646,58.6534,58.6312,58.6534,39600.0
2013-07-01 13:30:00,79.2,79.2,79.19,79.2,33400.0,58.6534,58.6534,58.646,58.6534,33400.0
2013-07-01 14:00:00,79.2,79.21,79.14,79.14,69500.0,58.6534,58.6608,58.609,58.609,69500.0
2013-07-01 14:30:00,79.16,79.2,79.15,79.19,60400.0,58.6238,58.6534,58.6164,58.646,60400.0
2013-07-01 15:00:00,79.19,79.2,79.15,79.19,76700.0,58.646,58.6534,58.6164,58.646,76700.0
2013-07-01 15:30:00,79.19,79.2,79.17,79.18,83900.0,58.646,58.6534,58.6312,58.6386,83900.0
2013-07-02 09:30:00,79.15,79.19,79.15,79.19,15200.0,58.6164,58.646,58.6164,58.646,15200.0
2013-07-02 10:00:00,79.18,79.19,79.16,79.18,20700.0,58.6386,58.646,58.6238,58.6386,20700.0
2013-07-02 10:30:00,79.19,79.21,79.16,79.17,102600.0,58.646,58.6608,58.6238,58.6312,102600.0
2013-07-02 11:00:00,79.19,79.2,79.15,79.17,24700.0,58.646,58.6534,58.6164,58.6312,24700.0
2013-07-02 11:30:00,79.18,79.2,79.16,79.18,31400.0,58.6386,58.6534,58.6238,58.6386,31400.0
2013-07-02 12:00:00,79.18,79.2,79.15,79.16,39800.0,58.6386,58.6534,58.6164,58.6238,39800.0
2013-07-02 12:30:00,79.18,79.18,79.11,79.16,51900.0,58.6386,58.6386,58.5868,58.6238,51900.0
2013-07-02 13:00:00,79.16,79.18,79.15,79.16,35100.0,58.6238,58.6386,58.6164,58.6238,35100.0
2013-07-02 13:30:00,79.17,79.18,79.14,79.14,54600.0,58.6312,58.6386,58.609,58.609,54600.0
2013-07-02 14:00:00,79.15,79.15,79.12,79.15,50100.0,58.6164,58.6164,58.5942,58.6164,50100.0
2013-07-02 14:30:00,79.15,79.19,79.13,79.17,66200.0,58.6164,58.646,58.6016,58.6312,66200.0
2013-07-02 15:00:00,79.17,79.19,79.1,79.13,114200.0,58.6312,58.646,58.5794,58.6016,114200.0
2013-07-02 15:30:00,79.11,79.15,79.09,79.11,93600.0,58.5868,58.6164,58.572,58.5868,93600.0
2013-07-03 09:30:00,79.16,79.2,79.1,79.12,20700.0,58.6238,58.6534,58.5794,58.5942,20700.0
2013-07-03 10:00:00,79.13,79.16,79.11,79.16,14600.0,58.6016,58.6238,58.5868,58.6238,14600.0
2013-07-03 10:30:00,79.15,79.16,79.11,79.15,21000.0,58.6164,58.6238,58.5868,58.6164,21000.0
2013-07-03 11:00:00,79.12,79.21,79.12,79.12,26100.0,58.5942,58.6608,58.5942,58.5942,26100.0
2013-07-03 11:30:00,79.12,79.19,79.1,79.19,24600.0,58.5942,58.646,58.5794,58.646,24600.0
2013-07-03 12:00:00,79.19,79.2,79.13,79.14,35600.0,58.646,58.6534,58.6016,58.609,35600.0
2013-07-03 12:30:00,79.18,79.18,79.09,79.14,22500.0,58.6386,58.6386,58.572,58.609,22500.0
2013-07-05 09:30:00,78.83,78.83,78.72,78.76,56700.0,58.3794,58.3794,58.298,58.3276,56700.0
2013-07-05 10:00:00,78.73,78.79,78.69,78.78,27400.0,58.3054,58.3498,58.2757,58.3424,27400.0
2013-07-05 10:30:00,78.75,78.81,78.74,78.75,52200.0,58.3202,58.3646,58.3128,58.3202,52200.0
2013-07-05 11:00:00,78.8,78.83,78.73,78.77,14800.0,58.3572,58.3794,58.3054,58.335,14800.0
2013-07-05 11:30:00,78.75,78.8,78.73,78.8,7700.0,58.3202,58.3572,58.3054,58.3572,7700.0
2013-07-05 12:00:00,78.77,78.8,78.77,78.79,25900.0,58.335,58.3572,58.335,58.3498,25900.0
2013-07-05 12:30:00,78.78,78.79,78.74,78.76,30800.0,58.3424,58.3498,58.3128,58.3276,30800.0
2013-07-05 13:00:00,78.77,78.77,78.72,78.76,10100.0,58.335,58.335,58.298,58.3276,10100.0
2013-07-05 13:30:00,78.77,78.77,78.73,78.75,9900.0,58.335,58.335,58.3054,58.3202,9900.0
2013-07-05 14:00:00,78.74,78.79,78.74,78.79,36900.0,58.3128,58.3498,58.3128,58.3498,36900.0
2013-07-05 14:30:00,78.79,78.8,78.75,78.8,28500.0,58.3498,58.3572,58.3202,58.3572,28500.0
2013-07-05 15:00:00,78.79,78.81,78.76,78.81,29700.0,58.3498,58.3646,58.3276,58.3646,29700.0
2013-07-05 15:30:00,78.78,78.81,78.74,78.78,17800.0,58.3424,58.3646,58.3128,58.3424,17800.0
2013-07-08 09:30:00,78.72,78.83,78.71,78.79,98500.0,58.298,58.3794,58.2906,58.3498,98500.0
2013-07-08 10:00:00,78.78,78.83,78.75,78.82,29800.0,58.3424,58.3794,58.3202,58.372,29800.0
2013-07-08 10:30:00,78.79,78.83,78.78,78.8,15400.0,58.3498,58.3794,58.3424,58.3572,15400.0
2013-07-08 11:00:00,78.8,78.92,78.78,78.92,36200.0,58.3572,58.4461,58.3424,58.4461,36200.0
2013-07-08 11:30:00,78.87,78.94,78.87,78.93,55100.0,58.409,58.4609,58.409,58.4535,55100.0
2013-07-08 12:00:00,78.93,78.95,78.92,78.94,32600.0,58.4535,58.4683,58.4461,58.4609,32600.0
2013-07-08 12:30:00,78.95,78.98,78.93,78.96,44600.0,58.4683,58.4905,58.4535,58.4757,44600.0
2013-07-08 13:00:00,78.97,79.0,78.95,78.97,40600.0,58.4831,58.5053,58.4683,58.4831,40600.0
2013-07-08 13:30:00,78.96,78.99,78.94,78.94,23700.0,58.4757,58.4979,58.4609,58.4609,23700.0
2013-07-08 14:00:00,78.96,78.98,78.94,78.95,23200.0,58.4757,58.4905,58.4609,58.4683,23200.0
2013-07-08 14:30:00,78.95,78.96,78.94,78.95,31200.0,58.4683,58.4757,58.4609,58.4683,31200.0
2013-07-08 15:00:00,78.94,78.95,78.93,78.94,35200.0,58.4609,58.4683,58.4535,58.4609,35200.0
2013-07-08 15:30:00,78.94,78.99,78.93,78.96,46400.0,58.4609,58.4979,58.4535,58.4757,46400.0
2013-07-09 09:30:00,79.06,79.1,79.02,79.07,30800.0,58.5498,58.5794,58.5201,58.5572,30800.0
2013-07-09 10:00:00,79.02,79.11,79.02,79.09,101600.0,58.5201,58.5868,58.5201,58.572,101600.0
2013-07-09 10:30:00,79.09,79.12,79.04,79.09,51600.0,58.572,58.5942,58.5349,58.572,51600.0
2013-07-09 11:00:00,79.07,79.11,79.04,79.09,228600.0,58.5572,58.5868,58.5349,58.572,228600.0
2013-07-09 11:30:00,79.07,79.09,79.03,79.06,33800.0,58.5572,58.572,58.5275,58.5498,33800.0
2013-07-09 12:00:00,79.06,79.07,79.04,79.05,10200.0,58.5498,58.5572,58.5349,58.5423,10200.0
2013-07-09 12:30:00,79.04,79.05,79.03,79.04,30100.0,58.5349,58.5423,58.5275,58.5349,30100.0
2013-07-09 13:00:00,79.05,79.07,79.04,79.07,27700.0,58.5423,58.5572,58.5349,58.5572,27700.0
2013-07-09 13:30:00,79.07,79.07,79.05,79.07,62800.0,58.5572,58.5572,58.5423,58.5572,62800.0
2013-07-09 14:00:00,79.06,79.07,79.04,79.06,39900.0,58.5498,58.5572,58.5349,58.5498,39900.0
2013-07-09 14:30:00,79.05,79.07,79.04,79.06,51100.0,58.5423,58.5572,58.5349,58.5498,51100.0
2013-07-09 15:00:00,79.06,79.07,79.04,79.05,45100.0,58.5498,58.5572,58.5349,58.5423,45100.0
2013-07-09 15:30:00,79.06,79.07,79.04,79.05,59300.0,58.5498,58.5572,58.5349,58.5423,59300.0
2013-07-10 09:30:00,79.06,79.12,79.05,79.11,26600.0,58.5498,58.5942,58.5423,58.5868,26600.0
2013-07-10 10:00:00,79.11,79.11,79.06,79.11,11100.0,58.5868,58.5868,58.5498,58.5868,11100.0
2013-07-10 10:30:00,79.06,79.11,79.06,79.11,19700.0,58.5498,58.5868,58.5498,58.5868,19700.0
2013-07-10 11:00:00,79.11,79.11,79.06,79.06,9200.0,58.5868,58.5868,58.5498,58.5498,9200.0
2013-07-10 11:30:00,79.07,79.1,79.03,79.03,22700.0,58.5572,58.5794,58.5275,58.5275,22700.0
2013-07-10 12:00:00,79.03,79.1,79.03,79.1,11000.0,58.5275,58.5794,58.5275,58.5794,11000.0
2013-07-10 12:30:00,79.08,79.1,79.05,79.1,8400.0,58.5646,58.5794,58.5423,58.5794,8400.0
2013-07-10 13:00:00,79.1,79.1,79.07,79.09,6800.0,58.5794,58.5794,58.5572,58.572,6800.0
2013-07-10 13:30:00,79.09,79.1,79.08,79.1,19500.0,58.572,58.5794,58.5646,58.5794,19500.0
2013-07-10 14:00:00,79.07,79.11,79.07,79.09,42300.0,58.5572,58.5868,58.5572,58.572,42300.0
2013-07-10 14:30:00,79.1,79.12,79.04,79.04,41400.0,58.5794,58.5942,58.5349,58.5349,41400.0
2013-07-10 15:00:00,79.04,79.09,79.03,79.07,29400.0,58.5349,58.572,58.5275,58.5572,29400.0
2013-07-10 15:30:00,79.05,79.06,79.01,79.05,25600.0,58.5423,58.5498,58.5127,58.5423,25600.0
2013-07-11 09:30:00,79.25,79.32,79.25,79.3,30800.0,58.6905,58.7423,58.6905,58.7275,30800.0
2013-07-11 10:00:00,79.3,79.31,79.28,79.29,6800.0,58.7275,58.7349,58.7127,58.7201,6800.0
2013-07-11 10:30:00,79.3,79.34,79.26,79.33,12700.0,58.7275,58.7571,58.6979,58.7497,12700.0
2013-07-11 11:00:00,79.32,79.35,79.26,79.26,55800.0,58.7423,58.7645,58.6979,58.6979,55800.0
2013-07-11 11:30:00,79.28,79.35,79.27,79.35,54300.0,58.7127,58.7645,58.7053,58.7645,54300.0
2013-07-11 12:00:00,79.34,79.35,79.33,79.34,18200.0,58.7571,58.7645,58.7497,58.7571,18200.0
2013-07-11 12:30:00,79.35,79.36,79.33,79.36,13200.0,58.7645,58.7719,58.7497,58.7719,13200.0
2013-07-11 13:00:00,79.36,79.37,79.32,79.36,63500.0,58.7719,58.7793,58.7423,58.7719,63500.0
2013-07-11 13:30:00,79.36,79.37,79.33,79.36,20800.0,58.7719,58.7793,58.7497,58.7719,20800.0
2013-07-11 14:00:00,79.34,79.38,79.3,79.31,51400.0,58.7571,58.7867,58.7275,58.7349,51400.0
2013-07-11 14:30:00,79.32,79.38,79.31,79.37,37500.0,58.7423,58.7867,58.7349,58.7793,37500.0
2013-07-11 15:00:00,79.38,79.4,79.35,79.38,37100.0,58.7867,58.8015,58.7645,58.7867,37100.0
2013-07-11 15:30:00,79.36,79.42,79.35,79.41,35700.0,58.7719,58.8164,58.7645,58.809,35700.0
2013-07-12 09:30:00,79.46,79.49,79.42,79.49,72500.0,58.846,58.8682,58.8164,58.8682,72500.0
2013-07-12 10:00:00,79.49,79.5,79.47,79.49,103500.0,58.8682,58.8756,58.8534,58.8682,103500.0
2013-07-12 10:30:00,79.49,79.5,79.47,79.47,46000.0,58.8682,58.8756,58.8534,58.8534,46000.0
2013-07-12 11:00:00,79.48,79.49,79.43,79.46,25700.0,58.8608,58.8682,58.8238,58.846,25700.0
2013-07-12 11:30:00,79.46,79.46,79.4,79.43,40900.0,58.846,58.846,58.8015,58.8238,40900.0
2013-07-12 12:00:00,79.42,79.43,79.4,79.42,45400.0,58.8164,58.8238,58.8015,58.8164,45400.0
2013-07-12 12:30:00,79.42,79.43,79.38,79.41,39800.0,58.8164,58.8238,58.7867,58.809,39800.0
2013-07-12 13:00:00,79.4,79.48,79.38,79.47,59900.0,58.8015,58.8608,58.7867,58.8534,59900.0
2013-07-12 13:30:00,79.45,79.46,79.42,79.42,20900.0,58.8386,58.846,58.8164,58.8164,20900.0
2013-07-12 14:00:00,79.42,79.43,79.4,79.42,22400.0,58.8164,58.8238,58.8015,58.8164,22400.0
2013-07-12 14:30:00,79.42,79.42,79.35,79.38,30300.0,58.8164,58.8164,58.7645,58.7867,30300.0
2013-07-12 15:00:00,79.39,79.42,79.36,79.42,37200.0,58.7941,58.8164,58.7719,58.8164,37200.0
2013-07-12 15:30:00,79.41,79.44,79.36,79.42,32400.0,58.809,58.8312,58.7719,58.8164,32400.0
2013-07-15 09:30:00,79.44,79.45,79.4,79.43,20000.0,58.8312,58.8386,58.8015,58.8238,20000.0
2013-07-15 10:00:00,79.44,79.46,79.42,79.44,31100.0,58.8312,58.846,58.8164,58.8312,31100.0
2013-07-15 10:30:00,79.46,79.48,79.45,79.46,27500.0,58.846,58.8608,58.8386,58.846,27500.0
2013-07-15 11:00:00,79.46,79.47,79.41,79.45,70200.0,58.846,58.8534,58.809,58.8386,70200.0
2013-07-15 11:30:00,79.43,79.47,79.43,79.45,11400.0,58.8238,58.8534,58.8238,58.8386,11400.0
2013-07-15 12:00:00,79.45,79.47,79.45,79.45,73000.0,58.8386,58.8534,58.8386,58.8386,73000.0
2013-07-15 12:30:00,79.45,79.46,79.45,79.46,39000.0,58.8386,58.846,58.8386,58.846,39000.0
2013-07-15 13:00:00,79.45,79.47,79.45,79.47,65500.0,58.8386,58.8534,58.8386,58.8534,65500.0
2013-07-15 13:30:00,79.47,79.48,79.45,79.46,101600.0,58.8534,58.8608,58.8386,58.846,101600.0
2013-07-15 14:00:00,79.45,79.46,79.45,79.45,20400.0,58.8386,58.846,58.8386,58.8386,20400.0
2013-07-15 14:30:00,79.45,79.46,79.45,79.46,21700.0,58.8386,58.846,58.8386,58.846,21700.0
2013-07-15 15:00:00,79.46,79.48,79.45,79.47,30000.0,58.846,58.8608,58.8386,58.8534,30000.0
2013-07-15 15:30:00,79.48,79.48,79.46,79.47,43300.0,58.8608,58.8608,58.846,58.8534,43300.0
2013-07-16 09:30:00,79.49,79.5,79.43,79.43,42400.0,58.8682,58.8756,58.8238,58.8238,42400.0
2013-07-16 10:00:00,79.45,79.45,79.43,79.45,56700.0,58.8386,58.8386,58.8238,58.8386,56700.0
2013-07-16 10:30:00,79.45,79.45,79.44,79.45,24800.0,58.8386,58.8386,58.8312,58.8386,24800.0
2013-07-16 11:00:00,79.45,79.45,79.42,79.42,56300.0,58.8386,58.8386,58.8164,58.8164,56300.0
2013-07-16 11:30:00,79.42,79.42,79.41,79.42,14700.0,58.8164,58.8164,58.809,58.8164,14700.0
2013-07-16 12:00:00,79.42,79.42,79.4,79.4,16900.0,58.8164,58.8164,58.8015,58.8015,16900.0
2013-07-16 12:30:00,79.4,79.42,79.4,79.42,16100.0,58.8015,58.8164,58.8015,58.8164,16100.0
2013-07-16 13:00:00,79.42,79.42,79.38,79.4,29600.0,58.8164,58.8164,58.7867,58.8015,29600.0
2013-07-16 13:30:00,79.41,79.41,79.39,79.4,37400.0,58.809,58.809,58.7941,58.8015,37400.0
2013-07-16 14:00:00,79.4,79.41,79.38,79.4,93000.0,58.8015,58.809,58.7867,58.8015,93000.0
2013-07-16 14:30:00,79.39,79.39,79.38,79.38,25600.0,58.7941,58.7941,58.7867,58.7867,25600.0
2013-07-16 15:00:00,79.39,79.39,79.38,79.39,15900.0,58.7941,58.7941,58.7867,58.7941,15900.0
2013-07-16 15:30:00,79.39,79.4,79.38,79.4,29900.0,58.7941,58.8015,58.7867,58.8015,29900.0
2013-07-17 09:30:00,79.6,79.62,79.55,79.56,34000.0,58.9497,58.9645,58.9126,58.92,34000.0
2013-07-17 10:00:00,79.57,79.59,79.55,79.57,9500.0,58.9274,58.9423,58.9126,58.9274,9500.0
2013-07-17 10:30:00,79.58,79.59,79.53,79.56,9800.0,58.9348,58.9423,58.8978,58.92,9800.0
2013-07-17 11:00:00,79.54,79.59,79.53,79.57,10700.0,58.9052,58.9423,58.8978,58.9274,10700.0
2013-07-17 11:30:00,79.56,79.59,79.54,79.57,10900.0,58.92,58.9423,58.9052,58.9274,10900.0
2013-07-17 12:00:00,79.58,79.58,79.53,79.53,35700.0,58.9348,58.9348,58.8978,58.8978,35700.0
2013-07-17 12:30:00,79.53,79.58,79.53,79.56,48500.0,58.8978,58.9348,58.8978,58.92,48500.0
2013-07-17 13:00:00,79.55,79.56,79.54,79.54,10100.0,58.9126,58.92,58.9052,58.9052,10100.0
2013-07-17 13:30:00,79.55,79.56,79.54,79.55,17400.0,58.9126,58.92,58.9052,58.9126,17400.0
2013-07-17 14:00:00,79.55,79.57,79.53,79.54,31300.0,58.9126,58.9274,58.8978,58.9052,31300.0
2013-07-17 14:30:00,79.54,79.59,79.54,79.57,64000.0,58.9052,58.9423,58.9052,58.9274,64000.0
2013-07-17 15:00:00,79.57,79.58,79.56,79.57,21600.0,58.9274,58.9348,58.92,58.9274,21600.0
2013-07-17 15:30:00,79.58,79.59,79.56,79.58,29900.0,58.9348,58.9423,58.92,58.9348,29900.0
2013-07-18 09:30:00,79.6,79.63,79.59,79.61,14600.0,58.9497,58.9719,58.9423,58.9571,14600.0
2013-07-18 10:00:00,79.6,79.6,79.53,79.56,25800.0,58.9497,58.9497,58.8978,58.92,25800.0
2013-07-18 10:30:00,79.56,79.59,79.56,79.57,16600.0,58.92,58.9423,58.92,58.9274,16600.0
2013-07-18 11:00:00,79.58,79.58,79.54,79.56,34300.0,58.9348,58.9348,58.9052,58.92,34300.0
2013-07-18 11:30:00,79.55,79.59,79.55,79.58,13000.0,58.9126,58.9423,58.9126,58.9348,13000.0
2013-07-18 12:00:00,79.57,79.6,79.56,79.6,14900.0,58.9274,58.9497,58.92,58.9497,14900.0
2013-07-18 12:30:00,79.6,79.61,79.59,79.59,17300.0,58.9497,58.9571,58.9423,58.9423,17300.0
2013-07-18 13:00:00,79.58,79.6,79.58,79.59,11600.0,58.9348,58.9497,58.9348,58.9423,11600.0
2013-07-18 13:30:00,79.58,79.6,79.58,79.6,17200.0,58.9348,58.9497,58.9348,58.9497,17200.0
2013-07-18 14:00:00,79.6,79.6,79.58,79.59,32100.0,58.9497,58.9497,58.9348,58.9423,32100.0
2013-07-18 14:30:00,79.6,79.61,79.59,79.6,27900.0,58.9497,58.9571,58.9423,58.9497,27900.0
2013-07-18 15:00:00,79.6,79.61,79.54,79.54,84600.0,58.9497,58.9571,58.9052,58.9052,84600.0
2013-07-18 15:30:00,79.53,79.58,79.52,79.58,99700.0,58.8978,58.9348,58.8904,58.9348,99700.0
2013-07-19 09:30:00,79.63,79.63,79.57,79.62,17000.0,58.9719,58.9719,58.9274,58.9645,17000.0
2013-07-19 10:00:00,79.63,79.66,79.61,79.65,16600.0,58.9719,58.9941,58.9571,58.9867,16600.0
2013-07-19 10:30:00,79.65,79.65,79.62,79.65,18000.0,58.9867,58.9867,58.9645,58.9867,18000.0
2013-07-19 11:00:00,79.64,79.67,79.64,79.64,14500.0,58.9793,59.0015,58.9793,58.9793,14500.0
2013-07-19 11:30:00,79.65,79.66,79.64,79.66,22000.0,58.9867,58.9941,58.9793,58.9941,22000.0
2013-07-19 12:00:00,79.64,79.66,79.6,79.63,53100.0,58.9793,58.9941,58.9497,58.9719,53100.0
2013-07-19 12:30:00,79.63,79.64,79.6,79.62,31200.0,58.9719,58.9793,58.9497,58.9645,31200.0
2013-07-19 13:00:00,79.62,79.64,79.61,79.62,17200.0,58.9645,58.9793,58.9571,58.9645,17200.0
2013-07-19 13:30:00,79.64,79.64,79.61,79.63,15500.0,58.9793,58.9793,58.9571,58.9719,15500.0
2013-07-19 14:00:00,79.63,79.68,79.63,79.66,17000.0,58.9719,59.0089,58.9719,58.9941,17000.0
2013-07-19 14:30:00,79.67,79.69,79.66,79.67,84800.0,59.0015,59.0163,58.9941,59.0015,84800.0
2013-07-19 15:00:00,79.68,79.71,79.67,79.7,125500.0,59.0089,59.0311,59.0015,59.0237,125500.0
2013-07-19 15:30:00,79.7,79.71,79.68,79.69,24100.0,59.0237,59.0311,59.0089,59.0163,24100.0
2013-07-22 09:30:00,79.69,79.7,79.65,79.7,26900.0,59.0163,59.0237,58.9867,59.0237,26900.0
2013-07-22 10:00:00,79.7,79.71,79.68,79.69,14900.0,59.0237,59.0311,59.0089,59.0163,14900.0
2013-07-22 10:30:00,79.68,79.7,79.68,79.68,18500.0,59.0089,59.0237,59.0089,59.0089,18500.0
2013-07-22 11:00:00,79.68,79.68,79.67,79.68,8800.0,59.0089,59.0089,59.0015,59.0089,8800.0
2013-07-22 11:30:00,79.68,79.7,79.67,79.69,21800.0,59.0089,59.0237,59.0015,59.0163,21800.0
2013-07-22 12:00:00,79.69,79.7,79.68,79.68,14000.0,59.0163,59.0237,59.0089,59.0089,14000.0
2013-07-22 12:30:00,79.69,79.69,79.65,79.65,18700.0,59.0163,59.0163,58.9867,58.9867,18700.0
2013-07-22 13:00:00,79.65,79.71,79.63,79.7,32700.0,58.9867,59.0311,58.9719,59.0237,32700.0
2013-07-22 13:30:00,79.68,79.7,79.65,79.65,32300.0,59.0089,59.0237,58.9867,58.9867,32300.0
2013-07-22 14:00:00,79.65,79.68,79.64,79.67,43800.0,58.9867,59.0089,58.9793,59.0015,43800.0
2013-07-22 14:30:00,79.66,79.69,79.65,79.69,32100.0,58.9941,59.0163,58.9867,59.0163,32100.0
2013-07-22 15:00:00,79.68,79.68,79.66,79.66,26400.0,59.0089,59.0089,58.9941,58.9941,26400.0
2013-07-22 15:30:00,79.67,79.7,79.65,79.69,42900.0,59.0015,59.0237,58.9867,59.0163,42900.0
2013-07-23 09:30:00,79.72,79.72,79.62,79.68,25000.0,59.0385,59.0385,58.9645,59.0089,25000.0
2013-07-23 10:00:00,79.69,79.7,79.63,79.63,11500.0,59.0163,59.0237,58.9719,58.9719,11500.0
2013-07-23 10:30:00,79.63,79.68,79.63,79.67,14600.0,58.9719,59.0089,58.9719,59.0015,14600.0
2013-07-23 11:00:00,79.66,79.67,79.64,79.64,12900.0,58.9941,59.0015,58.9793,58.9793,12900.0
2013-07-23 11:30:00,79.65,79.68,79.64,79.67,16300.0,58.9867,59.0089,58.9793,59.0015,16300.0
2013-07-23 12:00:00,79.67,79.68,79.65,79.65,18300.0,59.0015,59.0089,58.9867,58.9867,18300.0
2013-07-23 12:30:00,79.67,79.67,79.65,79.67,24300.0,59.0015,59.0015,58.9867,59.0015,24300.0
2013-07-23 13:00:00,79.67,79.68,79.65,79.67,26000.0,59.0015,59.0089,58.9867,59.0015,26000.0
2013-07-23 13:30:00,79.66,79.68,79.65,79.68,31100.0,58.9941,59.0089,58.9867,59.0089,31100.0
2013-07-23 14:00:00,79.68,79.69,79.65,79.66,23300.0,59.0089,59.0163,58.9867,58.9941,23300.0
2013-07-23 14:30:00,79.66,79.7,79.66,79.69,43500.0,58.9941,59.0237,58.9941,59.0163,43500.0
2013-07-23 15:00:00,79.69,79.72,79.68,79.72,106500.0,59.0163,59.0385,59.0089,59.0385,106500.0
2013-07-23 15:30:00,79.71,79.73,79.69,79.69,69500.0,59.0311,59.0459,59.0163,59.0163,69500.0
2013-07-24 09:30:00,79.65,79.67,79.61,79.64,347200.0,58.9867,59.0015,58.9571,58.9793,347200.0
2013-07-24 10:00:00,79.64,79.64,79.57,79.59,36500.0,58.9793,58.9793,58.9274,58.9423,36500.0
2013-07-24 10:30:00,79.6,79.61,79.58,79.6,7900.0,58.9497,58.9571,58.9348,58.9497,7900.0
2013-07-24 11:00:00,79.59,79.61,79.58,79.59,10300.0,58.9423,58.9571,58.9348,58.9423,10300.0
2013-07-24 11:30:00,79.61,79.62,79.58,79.6,75300.0,58.9571,58.9645,58.9348,58.9497,75300.0
2013-07-24 12:00:00,79.59,79.62,79.57,79.58,30500.0,58.9423,58.9645,58.9274,58.9348,30500.0
2013-07-24 12:30:00,79.58,79.58,79.56,79.56,6700.0,58.9348,58.9348,58.92,58.92,6700.0
2013-07-24 13:00:00,79.58,79.58,79.52,79.56,25000.0,58.9348,58.9348,58.8904,58.92,25000.0
2013-07-24 13:30:00,79.54,79.54,79.5,79.53,27200.0,58.9052,58.9052,58.8756,58.8978,27200.0
2013-07-24 14:00:00,79.54,79.56,79.51,79.55,48400.0,58.9052,58.92,58.883,58.9126,48400.0
2013-07-24 14:30:00,79.55,79.56,79.53,79.54,58100.0,58.9126,58.92,58.8978,58.9052,58100.0
2013-07-24 15:00:00,79.55,79.59,79.54,79.59,32600.0,58.9126,58.9423,58.9052,58.9423,32600.0
2013-07-24 15:30:00,79.59,79.59,79.54,79.54,46900.0,58.9423,58.9423,58.9052,58.9052,46900.0
2013-07-25 09:30:00,79.47,79.48,79.37,79.45,37400.0,58.8534,58.8608,58.7793,58.8386,37400.0
2013-07-25 10:00:00,79.42,79.48,79.42,79.45,13000.0,58.8164,58.8608,58.8164,58.8386,13000.0
2013-07-25 10:30:00,79.45,79.48,79.44,79.45,9700.0,58.8386,58.8608,58.8312,58.8386,9700.0
2013-07-25 11:00:00,79.46,79.47,79.42,79.43,10300.0,58.846,58.8534,58.8164,58.8238,10300.0
2013-07-25 11:30:00,79.45,79.46,79.4,79.42,17500.0,58.8386,58.846,58.8015,58.8164,17500.0
2013-07-25 12:00:00,79.42,79.47,79.42,79.44,9900.0,58.8164,58.8534,58.8164,58.8312,9900.0
2013-07-25 12:30:00,79.47,79.52,79.45,79.51,167900.0,58.8534,58.8904,58.8386,58.883,167900.0
2013-07-25 13:00:00,79.51,79.53,79.5,79.53,313500.0,58.883,58.8978,58.8756,58.8978,313500.0
2013-07-25 13:30:00,79.51,79.53,79.51,79.52,47200.0,58.883,58.8978,58.883,58.8904,47200.0
2013-07-25 14:00:00,79.52,79.53,79.49,79.5,148900.0,58.8904,58.8978,58.8682,58.8756,148900.0
2013-07-25 14:30:00,79.5,79.52,79.49,79.5,51000.0,58.8756,58.8904,58.8682,58.8756,51000.0
2013-07-25 15:00:00,79.51,79.56,79.49,79.53,150000.0,58.883,58.92,58.8682,58.8978,150000.0
2013-07-25 15:30:00,79.55,79.6,79.53,79.6,72100.0,58.9126,58.9497,58.8978,58.9497,72100.0
2013-07-26 09:30:00,79.67,79.69,79.6,79.65,15700.0,59.0015,59.0163,58.9497,58.9867,15700.0
2013-07-26 10:00:00,79.64,79.65,79.61,79.63,20200.0,58.9793,58.9867,58.9571,58.9719,20200.0
2013-07-26 10:30:00,79.63,79.63,79.6,79.61,48800.0,58.9719,58.9719,58.9497,58.9571,48800.0
2013-07-26 11:00:00,79.62,79.63,79.6,79.63,7600.0,58.9645,58.9719,58.9497,58.9719,7600.0
2013-07-26 11:30:00,79.63,79.63,79.6,79.62,20900.0,58.9719,58.9719,58.9497,58.9645,20900.0
2013-07-26 12:00:00,79.6,79.65,79.6,79.64,34100.0,58.9497,58.9867,58.9497,58.9793,34100.0
2013-07-26 12:30:00,79.64,79.64,79.62,79.64,16400.0,58.9793,58.9793,58.9645,58.9793,16400.0
2013-07-26 13:00:00,79.63,79.65,79.62,79.65,75600.0,58.9719,58.9867,58.9645,58.9867,75600.0
2013-07-26 13:30:00,79.65,79.67,79.64,79.67,72300.0,58.9867,59.0015,58.9793,59.0015,72300.0
2013-07-26 14:00:00,79.67,79.68,79.66,79.66,66300.0,59.0015,59.0089,58.9941,58.9941,66300.0
2013-07-26 14:30:00,79.65,79.7,79.65,79.69,55900.0,58.9867,59.0237,58.9867,59.0163,55900.0
2013-07-26 15:00:00,79.69,79.71,79.68,79.7,153200.0,59.0163,59.0311,59.0089,59.0237,153200.0
2013-07-26 15:30:00,79.7,79.72,79.68,79.68,129500.0,59.0237,59.0385,59.0089,59.0089,129500.0
2013-07-29 09:30:00,79.67,79.67,79.62,79.62,48200.0,59.0015,59.0015,58.9645,58.9645,48200.0
2013-07-29 10:00:00,79.62,79.66,79.62,79.66,11700.0,58.9645,58.9941,58.9645,58.9941,11700.0
2013-07-29 10:30:00,79.65,79.66,79.64,79.65,14600.0,58.9867,58.9941,58.9793,58.9867,14600.0
2013-07-29 11:00:00,79.65,79.65,79.62,79.64,14400.0,58.9867,58.9867,58.9645,58.9793,14400.0
2013-07-29 11:30:00,79.63,79.64,79.62,79.64,11500.0,58.9719,58.9793,58.9645,58.9793,11500.0
2013-07-29 12:00:00,79.63,79.65,79.63,79.64,30400.0,58.9719,58.9867,58.9719,58.9793,30400.0
2013-07-29 12:30:00,79.64,79.65,79.61,79.61,20400.0,58.9793,58.9867,58.9571,58.9571,20400.0
2013-07-29 13:00:00,79.62,79.63,79.6,79.6,24400.0,58.9645,58.9719,58.9497,58.9497,24400.0
2013-07-29 13:30:00,79.62,79.66,79.6,79.62,155700.0,58.9645,58.9941,58.9497,58.9645,155700.0
2013-07-29 14:00:00,79.63,79.64,79.62,79.63,96900.0,58.9719,58.9793,58.9645,58.9719,96900.0
2013-07-29 14:30:00,79.62,79.64,79.61,79.64,65400.0,58.9645,58.9793,58.9571,58.9793,65400.0
2013-07-29 15:00:00,79.63,79.64,79.61,79.63,29900.0,58.9719,58.9793,58.9571,58.9719,29900.0
2013-07-29 15:30:00,79.63,79.64,79.61,79.62,39900.0,58.9719,58.9793,58.9571,58.9645,39900.0
2013-07-30 09:30:00,79.65,79.67,79.6,79.63,22800.0,58.9867,59.0015,58.9497,58.9719,22800.0
2013-07-30 10:00:00,79.64,79.64,79.61,79.64,21600.0,58.9793,58.9793,58.9571,58.9793,21600.0
2013-07-30 10:30:00,79.64,79.67,79.6,79.6,170300.0,58.9793,59.0015,58.9497,58.9497,170300.0
2013-07-30 11:00:00,79.6,79.63,79.59,79.59,38300.0,58.9497,58.9719,58.9423,58.9423,38300.0
2013-07-30 11:30:00,79.59,79.62,79.59,79.6,15700.0,58.9423,58.9645,58.9423,58.9497,15700.0
2013-07-30 12:00:00,79.6,79.63,79.6,79.61,90500.0,58.9497,58.9719,58.9497,58.9571,90500.0
2013-07-30 12:30:00,79.6,79.63,79.59,79.62,153300.0,58.9497,58.9719,58.9423,58.9645,153300.0
2013-07-30 13:00:00,79.62,79.62,79.61,79.61,9900.0,58.9645,58.9645,58.9571,58.9571,9900.0
2013-07-30 13:30:00,79.62,79.62,79.6,79.62,39400.0,58.9645,58.9645,58.9497,58.9645,39400.0
2013-07-30 14:00:00,79.62,79.62,79.6,79.62,50000.0,58.9645,58.9645,58.9497,58.9645,50000.0
2013-07-30 14:30:00,79.6,79.62,79.6,79.62,26400.0,58.9497,58.9645,58.9497,58.9645,26400.0
2013-07-30 15:00:00,79.62,79.62,79.6,79.62,21800.0,58.9645,58.9645,58.9497,58.9645,21800.0
2013-07-30 15:30:00,79.61,79.62,79.61,79.62,76100.0,58.9571,58.9645,58.9571,58.9645,76100.0
2013-07-31 09:30:00,79.38,79.41,79.34,79.4,119500.0,58.8769,58.8991,58.8472,58.8917,119500.0
2013-07-31 10:00:00,79.4,79.43,79.39,79.42,85600.0,58.8917,58.914,58.8843,58.9066,85600.0
2013-07-31 10:30:00,79.41,79.43,79.4,79.4,48100.0,58.8991,58.914,58.8917,58.8917,48100.0
2013-07-31 11:00:00,79.41,79.41,79.37,79.41,65000.0,58.8991,58.8991,58.8695,58.8991,65000.0
2013-07-31 11:30:00,79.41,79.42,79.38,79.42,12300.0,58.8991,58.9066,58.8769,58.9066,12300.0
2013-07-31 12:00:00,79.4,79.44,79.4,79.44,39000.0,58.8917,58.9214,58.8917,58.9214,39000.0
2013-07-31 12:30:00,79.44,79.45,79.4,79.44,48200.0,58.9214,58.9288,58.8917,58.9214,48200.0
2013-07-31 13:00:00,79.45,79.49,79.44,79.45,59200.0,58.9288,58.9585,58.9214,58.9288,59200.0
2013-07-31 13:30:00,79.45,79.47,79.41,79.44,55500.0,58.9288,58.9436,58.8991,58.9214,55500.0
2013-07-31 14:00:00,79.44,79.52,79.4,79.5,65400.0,58.9214,58.9807,58.8917,58.9659,65400.0
2013-07-31 14:30:00,79.5,79.56,79.47,79.56,54900.0,58.9659,59.0104,58.9436,59.0104,54900.0
2013-07-31 15:00:00,79.56,79.58,79.52,79.58,94500.0,59.0104,59.0252,58.9807,59.0252,94500.0
2013-07-31 15:30:00,79.58,79.58,79.5,79.55,161200.0,59.0252,59.0252,58.9659,59.003,161200.0
2013-08-01 09:30:00,79.5,79.55,79.46,79.52,40400.0,58.9659,59.003,58.9362,58.9807,40400.0
2013-08-01 10:00:00,79.51,79.51,79.46,79.49,11800.0,58.9733,58.9733,58.9362,58.9585,11800.0
2013-08-01 10:30:00,79.49,79.49,79.43,79.45,96200.0,58.9585,58.9585,58.914,58.9288,96200.0
2013-08-01 11:00:00,79.45,79.47,79.42,79.44,22500.0,58.9288,58.9436,58.9066,58.9214,22500.0
2013-08-01 11:30:00,79.42,79.45,79.42,79.44,16600.0,58.9066,58.9288,58.9066,58.9214,16600.0
2013-08-01 12:00:00,79.46,79.46,79.44,79.44,18300.0,58.9362,58.9362,58.9214,58.9214,18300.0
2013-08-01 12:30:00,79.45,79.45,79.41,79.42,22300.0,58.9288,58.9288,58.8991,58.9066,22300.0
2013-08-01 13:00:00,79.43,79.45,79.41,79.43,43300.0,58.914,58.9288,58.8991,58.914,43300.0
2013-08-01 13:30:00,79.42,79.43,79.4,79.4,27600.0,58.9066,58.914,58.8917,58.8917,27600.0
2013-08-01 14:00:00,79.4,79.43,79.39,79.39,17700.0,58.8917,58.914,58.8843,58.8843,17700.0
2013-08-01 14:30:00,79.41,79.42,79.36,79.37,41200.0,58.8991,58.9066,58.8621,58.8695,41200.0
2013-08-01 15:00:00,79.36,79.43,79.36,79.37,36300.0,58.8621,58.914,58.8621,58.8695,36300.0
2013-08-01 15:30:00,79.36,79.42,79.36,79.41,28100.0,58.8621,58.9066,58.8621,58.8991,28100.0
2013-08-02 09:30:00,79.55,79.55,79.49,79.53,25700.0,59.003,59.003,58.9585,58.9881,25700.0
2013-08-02 10:00:00,79.55,79.56,79.53,79.53,40400.0,59.003,59.0104,58.9881,58.9881,40400.0
2013-08-02 10:30:00,79.54,79.57,79.53,79.56,10700.0,58.9956,59.0178,58.9881,59.0104,10700.0
2013-08-02 11:00:00,79.56,79.57,79.54,79.57,35500.0,59.0104,59.0178,58.9956,59.0178,35500.0
2013-08-02 11:30:00,79.56,79.57,79.54,79.56,8500.0,59.0104,59.0178,58.9956,59.0104,8500.0
2013-08-02 12:00:00,79.55,79.57,79.54,79.56,30300.0,59.003,59.0178,58.9956,59.0104,30300.0
2013-08-02 12:30:00,79.56,79.57,79.55,79.56,14200.0,59.0104,59.0178,59.003,59.0104,14200.0
2013-08-02 13:00:00,79.56,79.57,79.55,79.55,6200.0,59.0104,59.0178,59.003,59.003,6200.0
2013-08-02 13:30:00,79.56,79.57,79.56,79.56,8000.0,59.0104,59.0178,59.0104,59.0104,8000.0
2013-08-02 14:00:00,79.56,79.6,79.56,79.59,21000.0,59.0104,59.0401,59.0104,59.0327,21000.0
2013-08-02 14:30:00,79.6,79.63,79.58,79.62,55600.0,59.0401,59.0623,59.0252,59.0549,55600.0
2013-08-02 15:00:00,79.62,79.62,79.6,79.62,59100.0,59.0549,59.0549,59.0401,59.0549,59100.0
2013-08-02 15:30:00,79.62,79.63,79.61,79.62,59100.0,59.0549,59.0623,59.0475,59.0549,59100.0
2013-08-05 09:30:00,79.6,79.63,79.56,79.63,43200.0,59.0401,59.0623,59.0104,59.0623,43200.0
2013-08-05 10:00:00,79.63,79.63,79.58,79.6,29200.0,59.0623,59.0623,59.0252,59.0401,29200.0
2013-08-05 10:30:00,79.61,79.62,79.59,79.59,69800.0,59.0475,59.0549,59.0327,59.0327,69800.0
2013-08-05 11:00:00,79.61,79.62,79.6,79.62,13700.0,59.0475,59.0549,59.0401,59.0549,13700.0
2013-08-05 11:30:00,79.61,79.61,79.58,79.59,25300.0,59.0475,59.0475,59.0252,59.0327,25300.0
2013-08-05 12:00:00,79.58,79.59,79.55,79.57,14200.0,59.0252,59.0327,59.003,59.0178,14200.0
2013-08-05 12:30:00,79.58,79.59,79.56,79.59,23100.0,59.0252,59.0327,59.0104,59.0327,23100.0
2013-08-05 13:00:00,79.59,79.6,79.58,79.6,14200.0,59.0327,59.0401,59.0252,59.0401,14200.0
2013-08-05 13:30:00,79.6,79.6,79.59,79.6,19000.0,59.0401,59.0401,59.0327,59.0401,19000.0
2013-08-05 14:00:00,79.59,79.6,79.58,79.59,42300.0,59.0327,59.0401,59.0252,59.0327,42300.0
2013-08-05 14:30:00,79.59,79.6,79.58,79.59,53800.0,59.0327,59.0401,59.0252,59.0327,53800.0
2013-08-05 15:00:00,79.59,79.61,79.59,79.61,31700.0,59.0327,59.0475,59.0327,59.0475,31700.0
2013-08-05 15:30:00,79.6,79.61,79.59,79.61,50000.0,59.0401,59.0475,59.0327,59.0475,50000.0
2013-08-06 09:30:00,79.6,79.6,79.55,79.56,42500.0,59.0401,59.0401,59.003,59.0104,42500.0
2013-08-06 10:00:00,79.55,79.56,79.5,79.53,105100.0,59.003,59.0104,58.9659,58.9881,105100.0
2013-08-06 10:30:00,79.53,79.57,79.53,79.57,18100.0,58.9881,59.0178,58.9881,59.0178,18100.0
2013-08-06 11:00:00,79.57,79.57,79.53,79.54,15400.0,59.0178,59.0178,58.9881,58.9956,15400.0
2013-08-06 11:30:00,79.52,79.55,79.52,79.53,18200.0,58.9807,59.003,58.9807,58.9881,18200.0
2013-08-06 12:00:00,79.52,79.54,79.45,79.54,35900.0,58.9807,58.9956,58.9288,58.9956,35900.0
2013-08-06 12:30:00,79.54,79.54,79.52,79.53,31600.0,58.9956,58.9956,58.9807,58.9881,31600.0
2013-08-06 13:00:00,79.53,79.56,79.51,79.56,27200.0,58.9881,59.0104,58.9733,59.0104,27200.0
2013-08-06 13:30:00,79.56,79.56,79.53,79.53,54900.0,59.0104,59.0104,58.9881,58.9881,54900.0
2013-08-06 14:00:00,79.53,79.56,79.53,79.54,38300.0,58.9881,59.0104,58.9881,58.9956,38300.0
2013-08-06 14:30:00,79.55,79.55,79.53,79.55,25500.0,59.003,59.003,58.9881,59.003,25500.0
2013-08-06 15:00:00,79.54,79.56,79.53,79.55,41300.0,58.9956,59.0104,58.9881,59.003,41300.0
2013-08-06 15:30:00,79.55,79.56,79.54,79.55,85500.0,59.003,59.0104,58.9956,59.003,85500.0
2013-08-07 09:30:00,79.56,79.57,79.54,79.57,34800.0,59.0104,59.0178,58.9956,59.0178,34800.0
2013-08-07 10:00:00,79.57,79.57,79.54,79.55,71500.0,59.0178,59.0178,58.9956,59.003,71500.0
2013-08-07 10:30:00,79.56,79.57,79.55,79.55,25900.0,59.0104,59.0178,59.003,59.003,25900.0
2013-08-07 11:00:00,79.55,79.56,79.54,79.55,7400.0,59.003,59.0104,58.9956,59.003,7400.0
2013-08-07 11:30:00,79.55,79.55,79.54,79.54,14500.0,59.003,59.003,58.9956,58.9956,14500.0
2013-08-07 12:00:00,79.54,79.55,79.52,79.52,13700.0,58.9956,59.003,58.9807,58.9807,13700.0
2013-08-07 12:30:00,79.52,79.55,79.51,79.53,36300.0,58.9807,59.003,58.9733,58.9881,36300.0
2013-08-07 13:00:00,79.54,79.56,79.52,79.53,67300.0,58.9956,59.0104,58.9807,58.9881,67300.0
2013-08-07 13:30:00,79.56,79.57,79.53,79.57,32700.0,59.0104,59.0178,58.9881,59.0178,32700.0
2013-08-07 14:00:00,79.57,79.58,79.55,79.58,49500.0,59.0178,59.0252,59.003,59.0252,49500.0
2013-08-07 14:30:00,79.58,79.58,79.55,79.56,23100.0,59.0252,59.0252,59.003,59.0104,23100.0
2013-08-07 15:00:00,79.56,79.57,79.55,79.56,25900.0,59.0104,59.0178,59.003,59.0104,25900.0
2013-08-07 15:30:00,79.56,79.57,79.55,79.56,30700.0,59.0104,59.0178,59.003,59.0104,30700.0
2013-08-08 09:30:00,79.64,79.64,79.58,79.58,21700.0,59.0697,59.0697,59.0252,59.0252,21700.0
2013-08-08 10:00:00,79.59,79.61,79.58,79.61,14700.0,59.0327,59.0475,59.0252,59.0475,14700.0
2013-08-08 10:30:00,79.61,79.62,79.59,79.61,23900.0,59.0475,59.0549,59.0327,59.0475,23900.0
2013-08-08 11:00:00,79.61,79.62,79.58,79.6,24600.0,59.0475,59.0549,59.0252,59.0401,24600.0
2013-08-08 11:30:00,79.62,79.62,79.6,79.62,23000.0,59.0549,59.0549,59.0401,59.0549,23000.0
2013-08-08 12:00:00,79.6,79.63,79.6,79.63,10300.0,59.0401,59.0623,59.0401,59.0623,10300.0
2013-08-08 12:30:00,79.62,79.63,79.61,79.62,18600.0,59.0549,59.0623,59.0475,59.0549,18600.0
2013-08-08 13:00:00,79.63,79.63,79.61,79.61,9500.0,59.0623,59.0623,59.0475,59.0475,9500.0
2013-08-08 13:30:00,79.62,79.63,79.6,79.62,31600.0,59.0549,59.0623,59.0401,59.0549,31600.0
2013-08-08 14:00:00,79.62,79.62,79.6,79.62,17400.0,59.0549,59.0549,59.0401,59.0549,17400.0
2013-08-08 14:30:00,79.61,79.63,79.6,79.62,36200.0,59.0475,59.0623,59.0401,59.0549,36200.0
2013-08-08 15:00:00,79.62,79.63,79.61,79.61,40100.0,59.0549,59.0623,59.0475,59.0475,40100.0
2013-08-08 15:30:00,79.62,79.63,79.58,79.59,44400.0,59.0549,59.0623,59.0252,59.0327,44400.0
2013-08-09 09:30:00,79.65,79.65,79.59,79.62,44700.0,59.0772,59.0772,59.0327,59.0549,44700.0
2013-08-09 10:00:00,79.63,79.64,79.62,79.63,24200.0,59.0623,59.0697,59.0549,59.0623,24200.0
2013-08-09 10:30:00,79.64,79.64,79.63,79.64,10600.0,59.0697,59.0697,59.0623,59.0697,10600.0
2013-08-09 11:00:00,79.64,79.64,79.61,79.63,9700.0,59.0697,59.0697,59.0475,59.0623,9700.0
2013-08-09 11:30:00,79.63,79.63,79.6,79.62,14900.0,59.0623,59.0623,59.0401,59.0549,14900.0
2013-08-09 12:00:00,79.63,79.64,79.61,79.64,23400.0,59.0623,59.0697,59.0475,59.0697,23400.0
2013-08-09 12:30:00,79.63,79.64,79.6,79.64,19000.0,59.0623,59.0697,59.0401,59.0697,19000.0
2013-08-09 13:00:00,79.64,79.64,79.62,79.64,17600.0,59.0697,59.0697,59.0549,59.0697,17600.0
2013-08-09 13:30:00,79.63,79.64,79.63,79.64,13400.0,59.0623,59.0697,59.0623,59.0697,13400.0
2013-08-09 14:00:00,79.64,79.64,79.61,79.61,35500.0,59.0697,59.0697,59.0475,59.0475,35500.0
2013-08-09 14:30:00,79.62,79.63,79.61,79.62,22300.0,59.0549,59.0623,59.0475,59.0549,22300.0
2013-08-09 15:00:00,79.62,79.63,79.61,79.63,20100.0,59.0549,59.0623,59.0475,59.0623,20100.0
2013-08-09 15:30:00,79.62,79.63,79.61,79.61,33100.0,59.0549,59.0623,59.0475,59.0475,33100.0
2013-08-12 09:30:00,79.67,79.67,79.62,79.63,32200.0,59.092,59.092,59.0549,59.0623,32200.0
2013-08-12 10:00:00,79.63,79.67,79.61,79.63,10700.0,59.0623,59.092,59.0475,59.0623,10700.0
2013-08-12 10:30:00,79.63,79.63,79.6,79.63,25400.0,59.0623,59.0623,59.0401,59.0623,25400.0
2013-08-12 11:00:00,79.63,79.65,79.62,79.64,50300.0,59.0623,59.0772,59.0549,59.0697,50300.0
2013-08-12 11:30:00,79.64,79.65,79.58,79.59,90800.0,59.0697,59.0772,59.0252,59.0327,90800.0
2013-08-12 12:00:00,79.59,79.61,79.58,79.6,25400.0,59.0327,59.0475,59.0252,59.0401,25400.0
2013-08-12 12:30:00,79.6,79.6,79.58,79.59,48400.0,59.0401,59.0401,59.0252,59.0327,48400.0
2013-08-12 13:00:00,79.6,79.6,79.59,79.59,15500.0,59.0401,59.0401,59.0327,59.0327,15500.0
2013-08-12 13:30:00,79.61,79.61,79.59,79.6,35600.0,59.0475,59.0475,59.0327,59.0401,35600.0
2013-08-12 14:00:00,79.6,79.61,79.58,79.6,32900.0,59.0401,59.0475,59.0252,59.0401,32900.0
2013-08-12 14:30:00,79.59,79.62,79.59,79.61,25800.0,59.0327,59.0549,59.0327,59.0475,25800.0
2013-08-12 15:00:00,79.6,79.61,79.59,79.6,66800.0,59.0401,59.0475,59.0327,59.0401,66800.0
2013-08-12 15:30:00,79.6,79.62,79.59,79.62,81800.0,59.0401,59.0549,59.0327,59.0549,81800.0
2013-08-13 09:30:00,79.5,79.5,79.44,79.46,46300.0,58.9659,58.9659,58.9214,58.9362,46300.0
2013-08-13 10:00:00,79.46,79.46,79.44,79.44,11900.0,58.9362,58.9362,58.9214,58.9214,11900.0
2013-08-13 10:30:00,79.46,79.46,79.42,79.42,26300.0,58.9362,58.9362,58.9066,58.9066,26300.0
2013-08-13 11:00:00,79.43,79.43,79.38,79.41,53600.0,58.914,58.914,58.8769,58.8991,53600.0
2013-08-13 11:30:00,79.41,79.42,79.39,79.41,25300.0,58.8991,58.9066,58.8843,58.8991,25300.0
2013-08-13 12:00:00,79.41,79.44,79.41,79.43,112300.0,58.8991,58.9214,58.8991,58.914,112300.0
2013-08-13 12:30:00,79.44,79.44,79.42,79.43,48800.0,58.9214,58.9214,58.9066,58.914,48800.0
2013-08-13 13:00:00,79.43,79.45,79.42,79.44,77200.0,58.914,58.9288,58.9066,58.9214,77200.0
2013-08-13 13:30:00,79.43,79.44,79.39,79.4,45200.0,58.914,58.9214,58.8843,58.8917,45200.0
2013-08-13 14:00:00,79.4,79.43,79.38,79.42,66300.0,58.8917,58.914,58.8769,58.9066,66300.0
2013-08-13 14:30:00,79.42,79.43,79.41,79.43,52200.0,58.9066,58.914,58.8991,58.914,52200.0
2013-08-13 15:00:00,79.43,79.5,79.42,79.47,238500.0,58.914,58.9659,58.9066,58.9436,238500.0
2013-08-13 15:30:00,79.47,79.5,79.44,79.45,59900.0,58.9436,58.9659,58.9214,58.9288,59900.0
2013-08-14 09:30:00,79.49,79.5,79.45,79.5,25600.0,58.9585,58.9659,58.9288,58.9659,25600.0
2013-08-14 10:00:00,79.49,79.52,79.46,79.5,24600.0,58.9585,58.9807,58.9362,58.9659,24600.0
2013-08-14 10:30:00,79.52,79.52,79.47,79.51,23900.0,58.9807,58.9807,58.9436,58.9733,23900.0
2013-08-14 11:00:00,79.49,79.51,79.49,79.5,18200.0,58.9585,58.9733,58.9585,58.9659,18200.0
2013-08-14 11:30:00,79.5,79.5,79.49,79.49,10300.0,58.9659,58.9659,58.9585,58.9585,10300.0
2013-08-14 12:00:00,79.48,79.49,79.43,79.47,15000.0,58.9511,58.9585,58.914,58.9436,15000.0
2013-08-14 12:30:00,79.46,79.49,79.44,79.49,13400.0,58.9362,58.9585,58.9214,58.9585,13400.0
2013-08-14 13:00:00,79.47,79.5,79.46,79.48,23600.0,58.9436,58.9659,58.9362,58.9511,23600.0
2013-08-14 13:30:00,79.5,79.5,79.43,79.46,36800.0,58.9659,58.9659,58.914,58.9362,36800.0
2013-08-14 14:00:00,79.45,79.46,79.41,79.46,46200.0,58.9288,58.9362,58.8991,58.9362,46200.0
2013-08-14 14:30:00,79.45,79.47,79.4,79.42,67600.0,58.9288,58.9436,58.8917,58.9066,67600.0
2013-08-14 15:00:00,79.42,79.42,79.4,79.42,22100.0,58.9066,58.9066,58.8917,58.9066,22100.0
2013-08-14 15:30:00,79.42,79.43,79.41,79.42,69300.0,58.9066,58.914,58.8991,58.9066,69300.0
2013-08-15 09:30:00,79.28,79.29,79.2,79.23,36200.0,58.8027,58.8101,58.7434,58.7656,36200.0
2013-08-15 10:00:00,79.21,79.25,79.19,79.2,26700.0,58.7508,58.7805,58.736,58.7434,26700.0
2013-08-15 10:30:00,79.2,79.22,79.18,79.19,24000.0,58.7434,58.7582,58.7285,58.736,24000.0
2013-08-15 11:00:00,79.19,79.22,79.18,79.22,24600.0,58.736,58.7582,58.7285,58.7582,24600.0
2013-08-15 11:30:00,79.21,79.24,79.21,79.22,23500.0,58.7508,58.7731,58.7508,58.7582,23500.0
2013-08-15 12:00:00,79.22,79.23,79.21,79.21,31800.0,58.7582,58.7656,58.7508,58.7508,31800.0
2013-08-15 12:30:00,79.21,79.24,79.21,79.23,30400.0,58.7508,58.7731,58.7508,58.7656,30400.0
2013-08-15 13:00:00,79.23,79.24,79.22,79.24,16000.0,58.7656,58.7731,58.7582,58.7731,16000.0
2013-08-15 13:30:00,79.24,79.3,79.23,79.3,65300.0,58.7731,58.8176,58.7656,58.8176,65300.0
2013-08-15 14:00:00,79.3,79.33,79.26,79.28,28500.0,58.8176,58.8398,58.7879,58.8027,28500.0
2013-08-15 14:30:00,79.29,79.31,79.26,79.31,54000.0,58.8101,58.825,58.7879,58.825,54000.0
2013-08-15 15:00:00,79.31,79.31,79.23,79.25,36300.0,58.825,58.825,58.7656,58.7805,36300.0
2013-08-15 15:30:00,79.23,79.27,79.21,79.21,57900.0,58.7656,58.7953,58.7508,58.7508,57900.0
2013-08-16 09:30:00,79.23,79.29,79.22,79.24,23800.0,58.7656,58.8101,58.7582,58.7731,23800.0
2013-08-16 10:00:00,79.25,79.26,79.22,79.25,12000.0,58.7805,58.7879,58.7582,58.7805,12000.0
2013-08-16 10:30:00,79.22,79.25,79.21,79.22,8800.0,58.7582,58.7805,58.7508,58.7582,8800.0
2013-08-16 11:00:00,79.22,79.26,79.2,79.21,36700.0,58.7582,58.7879,58.7434,58.7508,36700.0
2013-08-16 11:30:00,79.21,79.23,79.21,79.23,11100.0,58.7508,58.7656,58.7508,58.7656,11100.0
2013-08-16 12:00:00,79.22,79.23,79.19,79.22,45300.0,58.7582,58.7656,58.736,58.7582,45300.0
2013-08-16 12:30:00,79.22,79.22,79.18,79.19,21500.0,58.7582,58.7582,58.7285,58.736,21500.0
2013-08-16 13:00:00,79.21,79.21,79.17,79.2,13900.0,58.7508,58.7508,58.7211,58.7434,13900.0
2013-08-16 13:30:00,79.19,79.21,79.16,79.17,15900.0,58.736,58.7508,58.7137,58.7211,15900.0
2013-08-16 14:00:00,79.17,79.2,79.16,79.19,24700.0,58.7211,58.7434,58.7137,58.736,24700.0
2013-08-16 14:30:00,79.18,79.2,79.15,79.17,42500.0,58.7285,58.7434,58.7063,58.7211,42500.0
2013-08-16 15:00:00,79.19,79.26,79.17,79.22,82800.0,58.736,58.7879,58.7211,58.7582,82800.0
2013-08-16 15:30:00,79.2,79.22,79.14,79.17,65400.0,58.7434,58.7582,58.6989,58.7211,65400.0
2013-08-19 09:30:00,79.13,79.17,79.11,79.13,31300.0,58.6915,58.7211,58.6766,58.6915,31300.0
2013-08-19 10:00:00,79.13,79.18,79.13,79.18,28900.0,58.6915,58.7285,58.6915,58.7285,28900.0
2013-08-19 10:30:00,79.18,79.19,79.13,79.16,12000.0,58.7285,58.736,58.6915,58.7137,12000.0
2013-08-19 11:00:00,79.18,79.18,79.11,79.12,38800.0,58.7285,58.7285,58.6766,58.684,38800.0
2013-08-19 11:30:00,79.13,79.13,79.1,79.11,43000.0,58.6915,58.6915,58.6692,58.6766,43000.0
2013-08-19 12:00:00,79.1,79.11,79.1,79.1,27900.0,58.6692,58.6766,58.6692,58.6692,27900.0
2013-08-19 12:30:00,79.1,79.11,79.1,79.11,6000.0,58.6692,58.6766,58.6692,58.6766,6000.0
2013-08-19 13:00:00,79.1,79.11,79.1,79.1,19100.0,58.6692,58.6766,58.6692,58.6692,19100.0
2013-08-19 13:30:00,79.1,79.11,79.1,79.1,16100.0,58.6692,58.6766,58.6692,58.6692,16100.0
2013-08-19 14:00:00,79.11,79.11,79.1,79.1,29700.0,58.6766,58.6766,58.6692,58.6692,29700.0
2013-08-19 14:30:00,79.1,79.13,79.1,79.13,36500.0,58.6692,58.6915,58.6692,58.6915,36500.0
2013-08-19 15:00:00,79.12,79.13,79.1,79.13,44100.0,58.684,58.6915,58.6692,58.6915,44100.0
2013-08-19 15:30:00,79.12,79.22,79.1,79.11,97000.0,58.684,58.7582,58.6692,58.6766,97000.0
2013-08-20 09:30:00,79.24,79.25,79.18,79.23,41300.0,58.7731,58.7805,58.7285,58.7656,41300.0
2013-08-20 10:00:00,79.23,79.24,79.19,79.22,24300.0,58.7656,58.7731,58.736,58.7582,24300.0
2013-08-20 10:30:00,79.22,79.23,79.19,79.23,38100.0,58.7582,58.7656,58.736,58.7656,38100.0
2013-08-20 11:00:00,79.23,79.29,79.22,79.27,17900.0,58.7656,58.8101,58.7582,58.7953,17900.0
2013-08-20 11:30:00,79.28,79.29,79.27,79.28,26600.0,58.8027,58.8101,58.7953,58.8027,26600.0
2013-08-20 12:00:00,79.28,79.28,79.27,79.28,28700.0,58.8027,58.8027,58.7953,58.8027,28700.0
2013-08-20 12:30:00,79.28,79.28,79.27,79.27,16700.0,58.8027,58.8027,58.7953,58.7953,16700.0
2013-08-20 13:00:00,79.28,79.29,79.27,79.28,29000.0,58.8027,58.8101,58.7953,58.8027,29000.0
2013-08-20 13:30:00,79.28,79.28,79.22,79.24,55300.0,58.8027,58.8027,58.7582,58.7731,55300.0
2013-08-20 14:00:00,79.25,79.26,79.2,79.22,104800.0,58.7805,58.7879,58.7434,58.7582,104800.0
2013-08-20 14:30:00,79.22,79.27,79.21,79.22,96300.0,58.7582,58.7953,58.7508,58.7582,96300.0
2013-08-20 15:00:00,79.21,79.26,79.21,79.23,110300.0,58.7508,58.7879,58.7508,58.7656,110300.0
2013-08-20 15:30:00,79.23,79.25,79.17,79.24,134700.0,58.7656,58.7805,58.7211,58.7731,134700.0
2013-08-21 09:30:00,79.22,79.22,79.14,79.2,26600.0,58.7582,58.7582,58.6989,58.7434,26600.0
2013-08-21 10:00:00,79.2,79.2,79.17,79.17,19600.0,58.7434,58.7434,58.7211,58.7211,19600.0
2013-08-21 10:30:00,79.19,79.19,79.17,79.18,20100.0,58.736,58.736,58.7211,58.7285,20100.0
2013-08-21 11:00:00,79.19,79.19,79.15,79.15,19300.0,58.736,58.736,58.7063,58.7063,19300.0
2013-08-21 11:30:00,79.15,79.19,79.15,79.18,26900.0,58.7063,58.736,58.7063,58.7285,26900.0
2013-08-21 12:00:00,79.17,79.19,79.15,79.18,25100.0,58.7211,58.736,58.7063,58.7285,25100.0
2013-08-21 12:30:00,79.18,79.2,79.17,79.2,40800.0,58.7285,58.7434,58.7211,58.7434,40800.0
2013-08-21 13:00:00,79.18,79.19,79.18,79.18,5500.0,58.7285,58.736,58.7285,58.7285,5500.0
2013-08-21 13:30:00,79.18,79.2,79.17,79.2,23800.0,58.7285,58.7434,58.7211,58.7434,23800.0
2013-08-21 14:00:00,79.2,79.2,79.02,79.04,84100.0,58.7434,58.7434,58.6099,58.6247,84100.0
2013-08-21 14:30:00,79.03,79.08,79.03,79.07,31800.0,58.6173,58.6544,58.6173,58.647,31800.0
2013-08-21 15:00:00,79.07,79.09,79.04,79.08,34500.0,58.647,58.6618,58.6247,58.6544,34500.0
2013-08-21 15:30:00,79.09,79.09,79.02,79.03,110200.0,58.6618,58.6618,58.6099,58.6173,110200.0
2013-08-22 09:30:00,79.06,79.09,79.02,79.08,30900.0,58.6395,58.6618,58.6099,58.6544,30900.0
2013-08-22 10:00:00,79.08,79.1,79.05,79.09,35500.0,58.6544,58.6692,58.6321,58.6618,35500.0
2013-08-22 10:30:00,79.1,79.1,79.06,79.06,25100.0,58.6692,58.6692,58.6395,58.6395,25100.0
2013-08-22 11:00:00,79.06,79.1,79.05,79.05,69400.0,58.6395,58.6692,58.6321,58.6321,69400.0
2013-08-22 11:30:00,79.06,79.07,79.03,79.06,35100.0,58.6395,58.647,58.6173,58.6395,35100.0
2013-08-22 12:00:00,79.06,79.07,79.05,79.07,13200.0,58.6395,58.647,58.6321,58.647,13200.0
2013-08-22 12:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:00:00,79.07,79.07,79.07,79.07,200.0,58.647,58.647,58.647,58.647,200.0
2013-08-22 14:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:00:00,79.0,79.06,78.98,79.01,83600.0,58.595,58.6395,58.5802,58.6025,83600.0
2013-08-22 15:30:00,79.0,79.04,78.9,78.92,192500.0,58.595,58.6247,58.5209,58.5357,192500.0
2013-08-23 09:30:00,79.0,79.05,78.95,79.04,54600.0,58.595,58.6321,58.558,58.6247,54600.0
2013-08-23 10:00:00,79.03,79.09,78.97,79.07,52800.0,58.6173,58.6618,58.5728,58.647,52800.0
2013-08-23 10:30:00,79.06,79.1,79.04,79.08,28800.0,58.6395,58.6692,58.6247,58.6544,28800.0
2013-08-23 11:00:00,79.08,79.09,79.03,79.04,21700.0,58.6544,58.6618,58.6173,58.6247,21700.0
2013-08-23 11:30:00,79.05,79.17,79.04,79.15,44700.0,58.6321,58.7211,58.6247,58.7063,44700.0
2013-08-23 12:00:00,79.15,79.16,79.11,79.13,42600.0,58.7063,58.7137,58.6766,58.6915,42600.0
2013-08-23 12:30:00,79.13,79.16,79.11,79.11,90100.0,58.6915,58.7137,58.6766,58.6766,90100.0
2013-08-23 13:00:00,79.11,79.14,79.1,79.14,96900.0,58.6766,58.6989,58.6692,58.6989,96900.0
2013-08-23 13:30:00,79.12,79.15,79.11,79.12,115300.0,58.684,58.7063,58.6766,58.684,115300.0
2013-08-23 14:00:00,79.12,79.14,79.1,79.12,29800.0,58.684,58.6989,58.6692,58.684,29800.0
2013-08-23 14:30:00,79.11,79.13,79.1,79.1,31900.0,58.6766,58.6915,58.6692,58.6692,31900.0
2013-08-23 15:00:00,79.1,79.14,79.09,79.11,89000.0,58.6692,58.6989,58.6618,58.6766,89000.0
2013-08-23 15:30:00,79.1,79.13,79.08,79.1,117000.0,58.6692,58.6915,58.6544,58.6692,117000.0
2013-08-26 09:30:00,79.22,79.22,79.16,79.22,65400.0,58.7582,58.7582,58.7137,58.7582,65400.0
2013-08-26 10:00:00,79.22,79.23,79.22,79.23,22300.0,58.7582,58.7656,58.7582,58.7656,22300.0
2013-08-26 10:30:00,79.23,79.24,79.18,79.19,72800.0,58.7656,58.7731,58.7285,58.736,72800.0
2013-08-26 11:00:00,79.19,79.19,79.17,79.18,56600.0,58.736,58.736,58.7211,58.7285,56600.0
2013-08-26 11:30:00,79.18,79.21,79.16,79.21,27700.0,58.7285,58.7508,58.7137,58.7508,27700.0
2013-08-26 12:00:00,79.21,79.25,79.2,79.24,112400.0,58.7508,58.7805,58.7434,58.7731,112400.0
2013-08-26 12:30:00,79.25,79.25,79.23,79.23,27400.0,58.7805,58.7805,58.7656,58.7656,27400.0
2013-08-26 13:00:00,79.23,79.23,79.2,79.2,17100.0,58.7656,58.7656,58.7434,58.7434,17100.0
2013-08-26 13:30:00,79.2,79.23,79.2,79.22,31100.0,58.7434,58.7656,58.7434,58.7582,31100.0
2013-08-26 14:00:00,79.22,79.23,79.21,79.21,27000.0,58.7582,58.7656,58.7508,58.7508,27000.0
2013-08-26 14:30:00,79.21,79.25,79.2,79.22,50300.0,58.7508,58.7805,58.7434,58.7582,50300.0
2013-08-26 15:00:00,79.22,79.25,79.21,79.25,39100.0,58.7582,58.7805,58.7508,58.7805,39100.0
2013-08-26 15:30:00,79.24,79.25,79.2,79.25,87400.0,58.7731,58.7805,58.7434,58.7805,87400.0
2013-08-27 09:30:00,79.3,79.32,79.25,79.3,46200.0,58.8176,58.8324,58.7805,58.8176,46200.0
2013-08-27 10:00:00,79.32,79.32,79.28,79.32,59500.0,58.8324,58.8324,58.8027,58.8324,59500.0
2013-08-27 10:30:00,79.32,79.33,79.31,79.33,80200.0,58.8324,58.8398,58.825,58.8398,80200.0
2013-08-27 11:00:00,79.32,79.34,79.3,79.33,40200.0,58.8324,58.8472,58.8176,58.8398,40200.0
2013-08-27 11:30:00,79.33,79.34,79.32,79.33,42900.0,58.8398,58.8472,58.8324,58.8398,42900.0
2013-08-27 12:00:00,79.33,79.34,79.31,79.33,37400.0,58.8398,58.8472,58.825,58.8398,37400.0
2013-08-27 12:30:00,79.34,79.35,79.32,79.35,27500.0,58.8472,58.8546,58.8324,58.8546,27500.0
2013-08-27 13:00:00,79.35,79.37,79.34,79.37,30900.0,58.8546,58.8695,58.8472,58.8695,30900.0
2013-08-27 13:30:00,79.36,79.37,79.35,79.36,28600.0,58.8621,58.8695,58.8546,58.8621,28600.0
2013-08-27 14:00:00,79.36,79.41,79.35,79.41,39500.0,58.8621,58.8991,58.8546,58.8991,39500.0
2013-08-27 14:30:00,79.41,79.41,79.39,79.4,77100.0,58.8991,58.8991,58.8843,58.8917,77100.0
2013-08-27 15:00:00,79.39,79.4,79.37,79.38,85600.0,58.8843,58.8917,58.8695,58.8769,85600.0
2013-08-27 15:30:00,79.39,79.4,79.32,79.33,146500.0,58.8843,58.8917,58.8324,58.8398,146500.0
2013-08-28 09:30:00,79.28,79.33,79.27,79.31,27400.0,58.8027,58.8398,58.7953,58.825,27400.0
2013-08-28 10:00:00,79.3,79.3,79.26,79.27,11100.0,58.8176,58.8176,58.7879,58.7953,11100.0
2013-08-28 10:30:00,79.26,79.29,79.26,79.27,5700.0,58.7879,58.8101,58.7879,58.7953,5700.0
2013-08-28 11:00:00,79.26,79.29,79.26,79.29,45600.0,58.7879,58.8101,58.7879,58.8101,45600.0
2013-08-28 11:30:00,79.29,79.29,79.27,79.29,19400.0,58.8101,58.8101,58.7953,58.8101,19400.0
2013-08-28 12:00:00,79.28,79.3,79.26,79.26,20700.0,58.8027,58.8176,58.7879,58.7879,20700.0
2013-08-28 12:30:00,79.26,79.29,79.25,79.29,22600.0,58.7879,58.8101,58.7805,58.8101,22600.0
2013-08-28 13:00:00,79.29,79.29,79.26,79.28,18900.0,58.8101,58.8101,58.7879,58.8027,18900.0
2013-08-28 13:30:00,79.28,79.28,79.26,79.27,34800.0,58.8027,58.8027,58.7879,58.7953,34800.0
2013-08-28 14:00:00,79.27,79.28,79.25,79.27,21800.0,58.7953,58.8027,58.7805,58.7953,21800.0
2013-08-28 14:30:00,79.26,79.29,79.26,79.29,59400.0,58.7879,58.8101,58.7879,58.8101,59400.0
2013-08-28 15:00:00,79.29,79.35,79.27,79.31,331000.0,58.8101,58.8546,58.7953,58.825,331000.0
2013-08-28 15:30:00,79.31,79.35,79.3,79.33,42900.0,58.825,58.8546,58.8176,58.8398,42900.0
2013-08-29 09:30:00,79.27,79.28,79.25,79.27,14100.0,58.7953,58.8027,58.7805,58.7953,14100.0
2013-08-29 10:00:00,79.27,79.28,79.26,79.28,8400.0,58.7953,58.8027,58.7879,58.8027,8400.0
2013-08-29 10:30:00,79.28,79.31,79.28,79.28,20700.0,58.8027,58.825,58.8027,58.8027,20700.0
2013-08-29 11:00:00,79.29,79.3,79.28,79.28,24900.0,58.8101,58.8176,58.8027,58.8027,24900.0
2013-08-29 11:30:00,79.3,79.3,79.27,79.28,16600.0,58.8176,58.8176,58.7953,58.8027,16600.0
2013-08-29 12:00:00,79.29,79.34,79.28,79.3,40700.0,58.8101,58.8472,58.8027,58.8176,40700.0
2013-08-29 12:30:00,79.29,79.31,79.28,79.31,30200.0,58.8101,58.825,58.8027,58.825,30200.0
2013-08-29 13:00:00,79.31,79.37,79.31,79.35,22800.0,58.825,58.8695,58.825,58.8546,22800.0
2013-08-29 13:30:00,79.37,79.38,79.35,79.36,31800.0,58.8695,58.8769,58.8546,58.8621,31800.0
2013-08-29 14:00:00,79.37,79.37,79.33,79.35,84300.0,58.8695,58.8695,58.8398,58.8546,84300.0
2013-08-29 14:30:00,79.34,79.36,79.34,79.36,33300.0,58.8472,58.8621,58.8472,58.8621,33300.0
2013-08-29 15:00:00,79.36,79.37,79.35,79.37,35000.0,58.8621,58.8695,58.8546,58.8695,35000.0
2013-08-29 15:30:00,79.37,79.38,79.36,79.36,58700.0,58.8695,58.8769,58.8621,58.8621,58700.0
2013-08-30 09:30:00,79.26,79.27,79.2,79.22,70700.0,58.8733,58.8807,58.8287,58.8436,70700.0
2013-08-30 10:00:00,79.22,79.26,79.22,79.25,17900.0,58.8436,58.8733,58.8436,58.8658,17900.0
2013-08-30 10:30:00,79.26,79.28,79.25,79.27,13500.0,58.8733,58.8881,58.8658,58.8807,13500.0
2013-08-30 11:00:00,79.28,79.28,79.26,79.26,11900.0,58.8881,58.8881,58.8733,58.8733,11900.0
2013-08-30 11:30:00,79.26,79.28,79.26,79.28,9800.0,58.8733,58.8881,58.8733,58.8881,9800.0
2013-08-30 12:00:00,79.28,79.28,79.27,79.27,12500.0,58.8881,58.8881,58.8807,58.8807,12500.0
2013-08-30 12:30:00,79.26,79.28,79.25,79.26,15700.0,58.8733,58.8881,58.8658,58.8733,15700.0
2013-08-30 13:00:00,79.27,79.27,79.25,79.27,23100.0,58.8807,58.8807,58.8658,58.8807,23100.0
2013-08-30 13:30:00,79.26,79.28,79.23,79.25,16900.0,58.8733,58.8881,58.851,58.8658,16900.0
2013-08-30 14:00:00,79.23,79.26,79.23,79.26,12300.0,58.851,58.8733,58.851,58.8733,12300.0
2013-08-30 14:30:00,79.25,79.27,79.24,79.27,8800.0,58.8658,58.8807,58.8584,58.8807,8800.0
2013-08-30 15:00:00,79.25,79.25,79.21,79.22,19300.0,58.8658,58.8658,58.8361,58.8436,19300.0
2013-08-30 15:30:00,79.22,79.23,79.18,79.18,35900.0,58.8436,58.851,58.8138,58.8138,35900.0
2013-09-03 09:30:00,79.39,79.4,79.13,79.15,29400.0,58.9698,58.9773,58.7767,58.7916,29400.0
2013-09-03 10:00:00,79.14,79.14,79.04,79.06,30500.0,58.7841,58.7841,58.7099,58.7247,30500.0
2013-09-03 10:30:00,79.06,79.09,79.05,79.05,10000.0,58.7247,58.747,58.7173,58.7173,10000.0
2013-09-03 11:00:00,79.05,79.07,79.05,79.07,5600.0,58.7173,58.7321,58.7173,58.7321,5600.0
2013-09-03 11:30:00,79.08,79.09,79.07,79.08,13400.0,58.7396,58.747,58.7321,58.7396,13400.0
2013-09-03 12:00:00,79.09,79.09,79.06,79.06,10300.0,58.747,58.747,58.7247,58.7247,10300.0
2013-09-03 12:30:00,79.06,79.08,79.06,79.08,18900.0,58.7247,58.7396,58.7247,58.7396,18900.0
2013-09-03 13:00:00,79.08,79.1,79.07,79.07,12300.0,58.7396,58.7544,58.7321,58.7321,12300.0
2013-09-03 13:30:00,79.08,79.12,79.08,79.11,20100.0,58.7396,58.7693,58.7396,58.7619,20100.0
2013-09-03 14:00:00,79.1,79.12,79.07,79.09,23000.0,58.7544,58.7693,58.7321,58.747,23000.0
2013-09-03 14:30:00,79.09,79.09,79.06,79.09,33400.0,58.747,58.747,58.7247,58.747,33400.0
2013-09-03 15:00:00,79.1,79.12,79.09,79.1,20000.0,58.7544,58.7693,58.747,58.7544,20000.0
2013-09-03 15:30:00,79.11,79.13,79.09,79.12,25400.0,58.7619,58.7767,58.747,58.7693,25400.0
2013-09-04 09:30:00,79.07,79.14,79.05,79.12,46500.0,58.7321,58.7841,58.7173,58.7693,46500.0
2013-09-04 10:00:00,79.12,79.14,79.1,79.11,13100.0,58.7693,58.7841,58.7544,58.7619,13100.0
2013-09-04 10:30:00,79.11,79.13,79.08,79.1,259000.0,58.7619,58.7767,58.7396,58.7544,259000.0
2013-09-04 11:00:00,79.1,79.1,79.08,79.1,47700.0,58.7544,58.7544,58.7396,58.7544,47700.0
2013-09-04 11:30:00,79.09,79.1,79.09,79.1,18100.0,58.747,58.7544,58.747,58.7544,18100.0
2013-09-04 12:00:00,79.1,79.1,79.06,79.08,18100.0,58.7544,58.7544,58.7247,58.7396,18100.0
2013-09-04 12:30:00,79.08,79.08,79.03,79.05,22000.0,58.7396,58.7396,58.7024,58.7173,22000.0
2013-09-04 13:00:00,79.03,79.05,79.02,79.03,18300.0,58.7024,58.7173,58.695,58.7024,18300.0
2013-09-04 13:30:00,79.02,79.03,79.0,79.02,20500.0,58.695,58.7024,58.6801,58.695,20500.0
2013-09-04 14:00:00,79.0,79.03,79.0,79.0,10800.0,58.6801,58.7024,58.6801,58.6801,10800.0
2013-09-04 14:30:00,79.0,79.0,78.95,78.98,31100.0,58.6801,58.6801,58.643,58.6653,31100.0
2013-09-04 15:00:00,78.97,79.01,78.97,79.0,20000.0,58.6579,58.6876,58.6579,58.6801,20000.0
2013-09-04 15:30:00,79.01,79.01,78.98,79.01,33700.0,58.6876,58.6876,58.6653,58.6876,33700.0
2013-09-05 09:30:00,78.91,78.91,78.86,78.88,37700.0,58.6133,58.6133,58.5762,58.591,37700.0
2013-09-05 10:00:00,78.87,78.87,78.81,78.84,18300.0,58.5836,58.5836,58.539,58.5613,18300.0
2013-09-05 10:30:00,78.83,78.85,78.8,78.83,48400.0,58.5539,58.5687,58.5316,58.5539,48400.0
2013-09-05 11:00:00,78.84,78.86,78.81,78.82,44200.0,58.5613,58.5762,58.539,58.5464,44200.0
2013-09-05 11:30:00,78.82,78.84,78.81,78.82,23600.0,58.5464,58.5613,58.539,58.5464,23600.0
2013-09-05 12:00:00,78.83,78.83,78.81,78.81,29300.0,58.5539,58.5539,58.539,58.539,29300.0
2013-09-05 12:30:00,78.81,78.82,78.8,78.8,14800.0,58.539,58.5464,58.5316,58.5316,14800.0
2013-09-05 13:00:00,78.81,78.82,78.74,78.78,80900.0,58.539,58.5464,58.487,58.5167,80900.0
2013-09-05 13:30:00,78.76,78.78,78.74,78.78,45500.0,58.5019,58.5167,58.487,58.5167,45500.0
2013-09-05 14:00:00,78.76,78.81,78.76,78.81,58300.0,58.5019,58.539,58.5019,58.539,58300.0
2013-09-05 14:30:00,78.82,78.82,78.78,78.79,30200.0,58.5464,58.5464,58.5167,58.5242,30200.0
2013-09-05 15:00:00,78.79,78.8,78.77,78.8,58800.0,58.5242,58.5316,58.5093,58.5316,58800.0
2013-09-05 15:30:00,78.79,78.8,78.78,78.78,56900.0,58.5242,58.5316,58.5167,58.5167,56900.0
2013-09-06 09:30:00,78.92,79.04,78.92,78.98,112200.0,58.6207,58.7099,58.6207,58.6653,112200.0
2013-09-06 10:00:00,79.0,79.0,78.98,78.98,77200.0,58.6801,58.6801,58.6653,58.6653,77200.0
2013-09-06 10:30:00,78.99,78.99,78.96,78.96,25100.0,58.6727,58.6727,58.6504,58.6504,25100.0
2013-09-06 11:00:00,78.98,78.98,78.96,78.97,13500.0,58.6653,58.6653,58.6504,58.6579,13500.0
2013-09-06 11:30:00,78.97,78.98,78.94,78.94,39600.0,58.6579,58.6653,58.6356,58.6356,39600.0
2013-09-06 12:00:00,78.95,78.97,78.94,78.96,163800.0,58.643,58.6579,58.6356,58.6504,163800.0
2013-09-06 12:30:00,78.97,78.98,78.96,78.97,23100.0,58.6579,58.6653,58.6504,58.6579,23100.0
2013-09-06 13:00:00,78.98,78.99,78.97,78.97,35300.0,58.6653,58.6727,58.6579,58.6579,35300.0
2013-09-06 13:30:00,78.97,78.98,78.95,78.95,38500.0,58.6579,58.6653,58.643,58.643,38500.0
2013-09-06 14:00:00,78.95,78.96,78.92,78.93,27200.0,58.643,58.6504,58.6207,58.6281,27200.0
2013-09-06 14:30:00,78.92,78.94,78.88,78.89,46500.0,58.6207,58.6356,58.591,58.5984,46500.0
2013-09-06 15:00:00,78.89,78.92,78.88,78.9,57100.0,58.5984,58.6207,58.591,58.6059,57100.0
2013-09-06 15:30:00,78.89,78.89,78.85,78.86,39700.0,58.5984,58.5984,58.5687,58.5762,39700.0
2013-09-09 09:30:00,79.0,79.05,79.0,79.02,46800.0,58.6801,58.7173,58.6801,58.695,46800.0
2013-09-09 10:00:00,79.03,79.04,79.02,79.03,16900.0,58.7024,58.7099,58.695,58.7024,16900.0
2013-09-09 10:30:00,79.04,79.06,79.02,79.05,18700.0,58.7099,58.7247,58.695,58.7173,18700.0
2013-09-09 11:00:00,79.05,79.08,79.04,79.07,31500.0,58.7173,58.7396,58.7099,58.7321,31500.0
2013-09-09 11:30:00,79.08,79.08,79.04,79.05,24700.0,58.7396,58.7396,58.7099,58.7173,24700.0
2013-09-09 12:00:00,79.05,79.05,78.99,79.0,21400.0,58.7173,58.7173,58.6727,58.6801,21400.0
2013-09-09 12:30:00,78.99,79.02,78.99,79.01,12300.0,58.6727,58.695,58.6727,58.6876,12300.0
2013-09-09 13:00:00,79.01,79.04,78.99,79.02,57800.0,58.6876,58.7099,58.6727,58.695,57800.0
2013-09-09 13:30:00,79.01,79.06,79.0,79.01,35600.0,58.6876,58.7247,58.6801,58.6876,35600.0
2013-09-09 14:00:00,79.01,79.05,79.0,79.02,30700.0,58.6876,58.7173,58.6801,58.695,30700.0
2013-09-09 14:30:00,79.02,79.06,78.99,79.01,73300.0,58.695,58.7247,58.6727,58.6876,73300.0
2013-09-09 15:00:00,79.01,79.05,78.99,79.01,90600.0,58.6876,58.7173,58.6727,58.6876,90600.0
2013-09-09 15:30:00,79.02,79.02,78.95,78.96,67700.0,58.695,58.695,58.643,58.6504,67700.0
2013-09-10 09:30:00,78.96,79.01,78.92,78.96,54600.0,58.6504,58.6876,58.6207,58.6504,54600.0
2013-09-10 10:00:00,78.97,79.0,78.93,78.93,44600.0,58.6579,58.6801,58.6281,58.6281,44600.0
2013-09-10 10:30:00,78.93,78.94,78.93,78.93,9600.0,58.6281,58.6356,58.6281,58.6281,9600.0
2013-09-10 11:00:00,78.93,78.97,78.91,78.95,64200.0,58.6281,58.6579,58.6133,58.643,64200.0
2013-09-10 11:30:00,78.96,78.98,78.95,78.97,15300.0,58.6504,58.6653,58.643,58.6579,15300.0
2013-09-10 12:00:00,78.97,79.0,78.96,78.98,73500.0,58.6579,58.6801,58.6504,58.6653,73500.0
2013-09-10 12:30:00,78.99,78.99,78.97,78.98,24500.0,58.6727,58.6727,58.6579,58.6653,24500.0
2013-09-10 13:00:00,78.98,79.0,78.97,78.99,59600.0,58.6653,58.6801,58.6579,58.6727,59600.0
2013-09-10 13:30:00,79.0,79.0,78.95,78.99,39300.0,58.6801,58.6801,58.643,58.6727,39300.0
2013-09-10 14:00:00,78.99,79.0,78.97,78.97,42500.0,58.6727,58.6801,58.6579,58.6579,42500.0
2013-09-10 14:30:00,78.98,78.99,78.94,78.95,37800.0,58.6653,58.6727,58.6356,58.643,37800.0
2013-09-10 15:00:00,78.95,78.99,78.94,78.99,71300.0,58.643,58.6727,58.6356,58.6727,71300.0
2013-09-10 15:30:00,78.99,78.99,78.96,78.98,66500.0,58.6727,58.6727,58.6504,58.6653,66500.0
2013-09-11 09:30:00,78.98,79.03,78.97,79.01,42400.0,58.6653,58.7024,58.6579,58.6876,42400.0
2013-09-11 10:00:00,79.0,79.02,78.98,78.99,46100.0,58.6801,58.695,58.6653,58.6727,46100.0
2013-09-11 10:30:00,78.98,79.02,78.97,78.99,147400.0,58.6653,58.695,58.6579,58.6727,147400.0
2013-09-11 11:00:00,79.0,79.02,78.99,79.01,23000.0,58.6801,58.695,58.6727,58.6876,23000.0
2013-09-11 11:30:00,79.01,79.02,79.0,79.02,25800.0,58.6876,58.695,58.6801,58.695,25800.0
2013-09-11 12:00:00,79.01,79.01,78.96,79.0,34800.0,58.6876,58.6876,58.6504,58.6801,34800.0
2013-09-11 12:30:00,79.0,79.0,78.98,78.98,18000.0,58.6801,58.6801,58.6653,58.6653,18000.0
2013-09-11 13:00:00,78.98,79.02,78.98,79.01,20700.0,58.6653,58.695,58.6653,58.6876,20700.0
2013-09-11 13:30:00,79.01,79.05,79.01,79.04,28200.0,58.6876,58.7173,58.6876,58.7099,28200.0
2013-09-11 14:00:00,79.05,79.08,79.03,79.08,45900.0,58.7173,58.7396,58.7024,58.7396,45900.0
2013-09-11 14:30:00,79.07,79.11,79.07,79.1,40200.0,58.7321,58.7619,58.7321,58.7544,40200.0
2013-09-11 15:00:00,79.1,79.11,79.08,79.1,24600.0,58.7544,58.7619,58.7396,58.7544,24600.0
2013-09-11 15:30:00,79.1,79.11,79.03,79.06,114000.0,58.7544,58.7619,58.7024,58.7247,114000.0
2013-09-12 09:30:00,79.15,79.16,79.07,79.11,25800.0,58.7916,58.799,58.7321,58.7619,25800.0
2013-09-12 10:00:00,79.11,79.13,79.1,79.12,14100.0,58.7619,58.7767,58.7544,58.7693,14100.0
2013-09-12 10:30:00,79.12,79.12,79.1,79.11,11600.0,58.7693,58.7693,58.7544,58.7619,11600.0
2013-09-12 11:00:00,79.11,79.11,79.09,79.11,25900.0,58.7619,58.7619,58.747,58.7619,25900.0
2013-09-12 11:30:00,79.11,79.12,79.1,79.12,13200.0,58.7619,58.7693,58.7544,58.7693,13200.0
2013-09-12 12:00:00,79.11,79.15,79.11,79.14,48100.0,58.7619,58.7916,58.7619,58.7841,48100.0
2013-09-12 12:30:00,79.15,79.16,79.12,79.14,20800.0,58.7916,58.799,58.7693,58.7841,20800.0
2013-09-12 13:00:00,79.12,79.15,79.12,79.13,18100.0,58.7693,58.7916,58.7693,58.7767,18100.0
2013-09-12 13:30:00,79.14,79.15,79.1,79.12,23800.0,58.7841,58.7916,58.7544,58.7693,23800.0
2013-09-12 14:00:00,79.12,79.13,79.1,79.13,73500.0,58.7693,58.7767,58.7544,58.7767,73500.0
2013-09-12 14:30:00,79.13,79.13,79.1,79.11,43100.0,58.7767,58.7767,58.7544,58.7619,43100.0
2013-09-12 15:00:00,79.11,79.12,79.1,79.12,60900.0,58.7619,58.7693,58.7544,58.7693,60900.0
2013-09-12 15:30:00,79.11,79.13,79.07,79.07,96800.0,58.7619,58.7767,58.7321,58.7321,96800.0
2013-09-13 09:30:00,79.05,79.14,79.05,79.11,25500.0,58.7173,58.7841,58.7173,58.7619,25500.0
2013-09-13 10:00:00,79.11,79.13,79.11,79.12,12300.0,58.7619,58.7767,58.7619,58.7693,12300.0
2013-09-13 10:30:00,79.11,79.12,79.1,79.12,20900.0,58.7619,58.7693,58.7544,58.7693,20900.0
2013-09-13 11:00:00,79.12,79.12,79.08,79.11,24300.0,58.7693,58.7693,58.7396,58.7619,24300.0
2013-09-13 11:30:00,79.09,79.11,79.08,79.1,18400.0,58.747,58.7619,58.7396,58.7544,18400.0
2013-09-13 12:00:00,79.09,79.11,79.08,79.1,44100.0,58.747,58.7619,58.7396,58.7544,44100.0
2013-09-13 12:30:00,79.1,79.11,79.09,79.09,11900.0,58.7544,58.7619,58.747,58.747,11900.0
2013-09-13 13:00:00,79.09,79.11,79.08,79.11,44100.0,58.747,58.7619,58.7396,58.7619,44100.0
2013-09-13 13:30:00,79.1,79.12,79.09,79.1,61500.0,58.7544,58.7693,58.747,58.7544,61500.0
2013-09-13 14:00:00,79.09,79.12,79.09,79.11,15000.0,58.747,58.7693,58.747,58.7619,15000.0
2013-09-13 14:30:00,79.1,79.12,79.1,79.12,17500.0,58.7544,58.7693,58.7544,58.7693,17500.0
2013-09-13 15:00:00,79.11,79.13,79.09,79.11,57500.0,58.7619,58.7767,58.747,58.7619,57500.0
2013-09-13 15:30:00,79.11,79.13,79.11,79.13,24500.0,58.7619,58.7767,58.7619,58.7767,24500.0
2013-09-16 09:30:00,79.39,79.39,79.33,79.34,29000.0,58.9698,58.9698,58.9253,58.9327,29000.0
2013-09-16 10:00:00,79.34,79.34,79.33,79.34,12600.0,58.9327,58.9327,58.9253,58.9327,12600.0
2013-09-16 10:30:00,79.34,79.35,79.33,79.34,19800.0,58.9327,58.9401,58.9253,58.9327,19800.0
2013-09-16 11:00:00,79.34,79.35,79.33,79.35,24400.0,58.9327,58.9401,58.9253,58.9401,24400.0
2013-09-16 11:30:00,79.34,79.35,79.33,79.34,20800.0,58.9327,58.9401,58.9253,58.9327,20800.0
2013-09-16 12:00:00,79.33,79.35,79.33,79.34,41100.0,58.9253,58.9401,58.9253,58.9327,41100.0
2013-09-16 12:30:00,79.34,79.35,79.32,79.32,43100.0,58.9327,58.9401,58.9178,58.9178,43100.0
2013-09-16 13:00:00,79.33,79.33,79.28,79.29,18300.0,58.9253,58.9253,58.8881,58.8956,18300.0
2013-09-16 13:30:00,79.29,79.34,79.29,79.33,19900.0,58.8956,58.9327,58.8956,58.9253,19900.0
2013-09-16 14:00:00,79.33,79.35,79.31,79.32,165700.0,58.9253,58.9401,58.9104,58.9178,165700.0
2013-09-16 14:30:00,79.32,79.32,79.29,79.31,55100.0,58.9178,58.9178,58.8956,58.9104,55100.0
2013-09-16 15:00:00,79.3,79.31,79.29,79.3,70200.0,58.903,58.9104,58.8956,58.903,70200.0
2013-09-16 15:30:00,79.31,79.31,79.24,79.26,89800.0,58.9104,58.9104,58.8584,58.8733,89800.0
2013-09-17 09:30:00,79.32,79.34,79.29,79.31,23100.0,58.9178,58.9327,58.8956,58.9104,23100.0
2013-09-17 10:00:00,79.31,79.32,79.29,79.29,16200.0,58.9104,58.9178,58.8956,58.8956,16200.0
2013-09-17 10:30:00,79.3,79.31,79.29,79.3,19800.0,58.903,58.9104,58.8956,58.903,19800.0
2013-09-17 11:00:00,79.29,79.31,79.29,79.29,17500.0,58.8956,58.9104,58.8956,58.8956,17500.0
2013-09-17 11:30:00,79.3,79.32,79.29,79.31,15100.0,58.903,58.9178,58.8956,58.9104,15100.0
2013-09-17 12:00:00,79.31,79.35,79.31,79.33,41400.0,58.9104,58.9401,58.9104,58.9253,41400.0
2013-09-17 12:30:00,79.34,79.35,79.33,79.34,19100.0,58.9327,58.9401,58.9253,58.9327,19100.0
2013-09-17 13:00:00,79.33,79.34,79.31,79.33,18700.0,58.9253,58.9327,58.9104,58.9253,18700.0
2013-09-17 13:30:00,79.32,79.34,79.28,79.28,394200.0,58.9178,58.9327,58.8881,58.8881,394200.0
2013-09-17 14:00:00,79.31,79.33,79.29,79.3,86800.0,58.9104,58.9253,58.8956,58.903,86800.0
2013-09-17 14:30:00,79.3,79.31,79.27,79.3,34700.0,58.903,58.9104,58.8807,58.903,34700.0
2013-09-17 15:00:00,79.3,79.3,79.28,79.28,21800.0,58.903,58.903,58.8881,58.8881,21800.0
2013-09-17 15:30:00,79.28,79.28,79.24,79.24,178900.0,58.8881,58.8881,58.8584,58.8584,178900.0
2013-09-18 09:30:00,79.19,79.29,79.18,79.25,17600.0,58.8213,58.8956,58.8138,58.8658,17600.0
2013-09-18 10:00:00,79.27,79.29,79.21,79.22,19700.0,58.8807,58.8956,58.8361,58.8436,19700.0
2013-09-18 10:30:00,79.22,79.24,79.19,79.2,28200.0,58.8436,58.8584,58.8213,58.8287,28200.0
2013-09-18 11:00:00,79.19,79.2,79.18,79.18,16900.0,58.8213,58.8287,58.8138,58.8138,16900.0
2013-09-18 11:30:00,79.18,79.23,79.18,79.19,16700.0,58.8138,58.851,58.8138,58.8213,16700.0
2013-09-18 12:00:00,79.19,79.2,79.18,79.18,22300.0,58.8213,58.8287,58.8138,58.8138,22300.0
2013-09-18 12:30:00,79.18,79.22,79.17,79.2,33400.0,58.8138,58.8436,58.8064,58.8287,33400.0
2013-09-18 13:00:00,79.21,79.25,79.2,79.25,31000.0,58.8361,58.8658,58.8287,58.8658,31000.0
2013-09-18 13:30:00,79.25,79.27,79.19,79.22,46300.0,58.8658,58.8807,58.8213,58.8436,46300.0
2013-09-18 14:00:00,79.21,79.48,79.21,79.47,171400.0,58.8361,59.0367,58.8361,59.0293,171400.0
2013-09-18 14:30:00,79.47,79.51,79.45,79.51,68400.0,59.0293,59.059,59.0144,59.059,68400.0
2013-09-18 15:00:00,79.51,79.67,79.5,79.66,54200.0,59.059,59.1778,59.0515,59.1704,54200.0
2013-09-18 15:30:00,79.66,79.67,79.65,79.65,39600.0,59.1704,59.1778,59.163,59.163,39600.0
2013-09-19 09:30:00,79.67,79.67,79.62,79.63,23700.0,59.1778,59.1778,59.1407,59.1481,23700.0
2013-09-19 10:00:00,79.63,79.63,79.61,79.63,24300.0,59.1481,59.1481,59.1332,59.1481,24300.0
2013-09-19 10:30:00,79.63,79.63,79.6,79.6,18400.0,59.1481,59.1481,59.1258,59.1258,18400.0
2013-09-19 11:00:00,79.61,79.61,79.57,79.58,14900.0,59.1332,59.1332,59.1035,59.111,14900.0
2013-09-19 11:30:00,79.58,79.58,79.54,79.57,41600.0,59.111,59.111,59.0812,59.1035,41600.0
2013-09-19 12:00:00,79.57,79.6,79.57,79.6,10400.0,59.1035,59.1258,59.1035,59.1258,10400.0
2013-09-19 12:30:00,79.6,79.61,79.58,79.6,17700.0,59.1258,59.1332,59.111,59.1258,17700.0
2013-09-19 13:00:00,79.59,79.6,79.57,79.59,20800.0,59.1184,59.1258,59.1035,59.1184,20800.0
2013-09-19 13:30:00,79.59,79.6,79.57,79.58,43400.0,59.1184,59.1258,59.1035,59.111,43400.0
2013-09-19 14:00:00,79.58,79.59,79.55,79.57,30900.0,59.111,59.1184,59.0887,59.1035,30900.0
2013-09-19 14:30:00,79.57,79.59,79.54,79.58,76700.0,59.1035,59.1184,59.0812,59.111,76700.0
2013-09-19 15:00:00,79.58,79.67,79.57,79.67,140600.0,59.111,59.1778,59.1035,59.1778,140600.0
2013-09-19 15:30:00,79.67,79.67,79.64,79.64,159400.0,59.1778,59.1778,59.1555,59.1555,159400.0
2013-09-20 09:30:00,79.65,79.67,79.57,79.63,26300.0,59.163,59.1778,59.1035,59.1481,26300.0
2013-09-20 10:00:00,79.58,79.64,79.58,79.58,12800.0,59.111,59.1555,59.111,59.111,12800.0
2013-09-20 10:30:00,79.57,79.66,79.57,79.65,267300.0,59.1035,59.1704,59.1035,59.163,267300.0
2013-09-20 11:00:00,79.65,79.69,79.65,79.68,86500.0,59.163,59.1927,59.163,59.1852,86500.0
2013-09-20 11:30:00,79.67,79.69,79.67,79.67,28700.0,59.1778,59.1927,59.1778,59.1778,28700.0
2013-09-20 12:00:00,79.67,79.71,79.67,79.7,49300.0,59.1778,59.2075,59.1778,59.2001,49300.0
2013-09-20 12:30:00,79.69,79.71,79.69,79.7,61300.0,59.1927,59.2075,59.1927,59.2001,61300.0
2013-09-20 13:00:00,79.7,79.71,79.69,79.71,47900.0,59.2001,59.2075,59.1927,59.2075,47900.0
2013-09-20 13:30:00,79.72,79.73,79.7,79.72,64000.0,59.215,59.2224,59.2001,59.215,64000.0
2013-09-20 14:00:00,79.71,79.73,79.65,79.67,55000.0,59.2075,59.2224,59.163,59.1778,55000.0
2013-09-20 14:30:00,79.68,79.71,79.68,79.7,48400.0,59.1852,59.2075,59.1852,59.2001,48400.0
2013-09-20 15:00:00,79.69,79.72,79.67,79.69,52800.0,59.1927,59.215,59.1778,59.1927,52800.0
2013-09-20 15:30:00,79.69,79.7,79.65,79.65,25300.0,59.1927,59.2001,59.163,59.163,25300.0
2013-09-23 09:30:00,79.66,79.67,79.6,79.67,36400.0,59.1704,59.1778,59.1258,59.1778,36400.0
2013-09-23 10:00:00,79.66,79.68,79.65,79.67,26000.0,59.1704,59.1852,59.163,59.1778,26000.0
2013-09-23 10:30:00,79.67,79.68,79.66,79.66,6900.0,59.1778,59.1852,59.1704,59.1704,6900.0
2013-09-23 11:00:00,79.67,79.68,79.64,79.65,26000.0,59.1778,59.1852,59.1555,59.163,26000.0
2013-09-23 11:30:00,79.65,79.65,79.61,79.63,25200.0,59.163,59.163,59.1332,59.1481,25200.0
2013-09-23 12:00:00,79.64,79.64,79.62,79.62,6900.0,59.1555,59.1555,59.1407,59.1407,6900.0
2013-09-23 12:30:00,79.63,79.65,79.62,79.63,20700.0,59.1481,59.163,59.1407,59.1481,20700.0
2013-09-23 13:00:00,79.62,79.64,79.59,79.6,21300.0,59.1407,59.1555,59.1184,59.1258,21300.0
2013-09-23 13:30:00,79.61,79.62,79.6,79.6,23100.0,59.1332,59.1407,59.1258,59.1258,23100.0
2013-09-23 14:00:00,79.61,79.61,79.59,79.59,25900.0,59.1332,59.1332,59.1184,59.1184,25900.0
2013-09-23 14:30:00,79.6,79.62,79.59,79.59,27100.0,59.1258,59.1407,59.1184,59.1184,27100.0
2013-09-23 15:00:00,79.6,79.63,79.6,79.62,36000.0,59.1258,59.1481,59.1258,59.1407,36000.0
2013-09-23 15:30:00,79.62,79.65,79.61,79.64,32800.0,59.1407,59.163,59.1332,59.1555,32800.0
2013-09-24 09:30:00,79.71,79.71,79.64,79.67,14400.0,59.2075,59.2075,59.1555,59.1778,14400.0
2013-09-24 10:00:00,79.68,79.68,79.66,79.68,12700.0,59.1852,59.1852,59.1704,59.1852,12700.0
2013-09-24 10:30:00,79.68,79.68,79.65,79.68,22700.0,59.1852,59.1852,59.163,59.1852,22700.0
2013-09-24 11:00:00,79.67,79.68,79.66,79.67,9500.0,59.1778,59.1852,59.1704,59.1778,9500.0
2013-09-24 11:30:00,79.68,79.7,79.66,79.69,9400.0,59.1852,59.2001,59.1704,59.1927,9400.0
2013-09-24 12:00:00,79.7,79.7,79.67,79.69,49900.0,59.2001,59.2001,59.1778,59.1927,49900.0
2013-09-24 12:30:00,79.68,79.7,79.68,79.69,10500.0,59.1852,59.2001,59.1852,59.1927,10500.0
2013-09-24 13:00:00,79.69,79.71,79.69,79.7,12200.0,59.1927,59.2075,59.1927,59.2001,12200.0
2013-09-24 13:30:00,79.7,79.71,79.69,79.69,22400.0,59.2001,59.2075,59.1927,59.1927,22400.0
2013-09-24 14:00:00,79.69,79.71,79.69,79.71,26800.0,59.1927,59.2075,59.1927,59.2075,26800.0
2013-09-24 14:30:00,79.7,79.71,79.69,79.69,24300.0,59.2001,59.2075,59.1927,59.1927,24300.0
2013-09-24 15:00:00,79.69,79.7,79.69,79.7,19800.0,59.1927,59.2001,59.1927,59.2001,19800.0
2013-09-24 15:30:00,79.7,79.7,79.68,79.69,43000.0,59.2001,59.2001,59.1852,59.1927,43000.0
2013-09-25 09:30:00,79.61,79.72,79.61,79.72,37800.0,59.1332,59.215,59.1332,59.215,37800.0
2013-09-25 10:00:00,79.72,79.74,79.7,79.71,18600.0,59.215,59.2298,59.2001,59.2075,18600.0
2013-09-25 10:30:00,79.7,79.7,79.67,79.69,23000.0,59.2001,59.2001,59.1778,59.1927,23000.0
2013-09-25 11:00:00,79.67,79.69,79.67,79.69,17600.0,59.1778,59.1927,59.1778,59.1927,17600.0
2013-09-25 11:30:00,79.68,79.69,79.68,79.69,9500.0,59.1852,59.1927,59.1852,59.1927,9500.0
2013-09-25 12:00:00,79.69,79.69,79.67,79.68,20700.0,59.1927,59.1927,59.1778,59.1852,20700.0
2013-09-25 12:30:00,79.69,79.69,79.67,79.69,53800.0,59.1927,59.1927,59.1778,59.1927,53800.0
2013-09-25 13:00:00,79.68,79.69,79.64,79.64,21200.0,59.1852,59.1927,59.1555,59.1555,21200.0
2013-09-25 13:30:00,79.65,79.66,79.64,79.66,20200.0,59.163,59.1704,59.1555,59.1704,20200.0
2013-09-25 14:00:00,79.66,79.69,79.65,79.68,26500.0,59.1704,59.1927,59.163,59.1852,26500.0
2013-09-25 14:30:00,79.67,79.73,79.67,79.72,42500.0,59.1778,59.2224,59.1778,59.215,42500.0
2013-09-25 15:00:00,79.73,79.73,79.68,79.72,44200.0,59.2224,59.2224,59.1852,59.215,44200.0
2013-09-25 15:30:00,79.71,79.79,79.69,79.76,330500.0,59.2075,59.2669,59.1927,59.2447,330500.0
2013-09-26 09:30:00,79.73,79.75,79.7,79.72,43600.0,59.2224,59.2372,59.2001,59.215,43600.0
2013-09-26 10:00:00,79.73,79.73,79.62,79.63,67200.0,59.2224,59.2224,59.1407,59.1481,67200.0
2013-09-26 10:30:00,79.64,79.66,79.62,79.65,35900.0,59.1555,59.1704,59.1407,59.163,35900.0
2013-09-26 11:00:00,79.65,79.67,79.62,79.65,62200.0,59.163,59.1778,59.1407,59.163,62200.0
2013-09-26 11:30:00,79.64,79.7,79.63,79.66,41600.0,59.1555,59.2001,59.1481,59.1704,41600.0
2013-09-26 12:00:00,79.68,79.71,79.67,79.68,36100.0,59.1852,59.2075,59.1778,59.1852,36100.0
2013-09-26 12:30:00,79.68,79.72,79.68,79.71,7700.0,59.1852,59.215,59.1852,59.2075,7700.0
2013-09-26 13:00:00,79.71,79.72,79.69,79.72,15600.0,59.2075,59.215,59.1927,59.215,15600.0
2013-09-26 13:30:00,79.72,79.73,79.71,79.72,25500.0,59.215,59.2224,59.2075,59.215,25500.0
2013-09-26 14:00:00,79.71,79.72,79.67,79.69,29600.0,59.2075,59.215,59.1778,59.1927,29600.0
2013-09-26 14:30:00,79.69,79.72,79.68,79.71,39800.0,59.1927,59.215,59.1852,59.2075,39800.0
2013-09-26 15:00:00,79.71,79.72,79.7,79.72,37200.0,59.2075,59.215,59.2001,59.215,37200.0
2013-09-26 15:30:00,79.72,79.73,79.71,79.73,53800.0,59.215,59.2224,59.2075,59.2224,53800.0
2013-09-27 09:30:00,79.69,79.78,79.69,79.76,22200.0,59.1927,59.2595,59.1927,59.2447,22200.0
2013-09-27 10:00:00,79.77,79.79,79.75,79.78,55000.0,59.2521,59.2669,59.2372,59.2595,55000.0
2013-09-27 10:30:00,79.77,79.78,79.71,79.76,28700.0,59.2521,59.2595,59.2075,59.2447,28700.0
2013-09-27 11:00:00,79.76,79.79,79.75,79.78,22200.0,59.2447,59.2669,59.2372,59.2595,22200.0
2013-09-27 11:30:00,79.79,79.79,79.77,79.77,19000.0,59.2669,59.2669,59.2521,59.2521,19000.0
2013-09-27 12:00:00,79.77,79.78,79.75,79.76,13100.0,59.2521,59.2595,59.2372,59.2447,13100.0
2013-09-27 12:30:00,79.75,79.76,79.72,79.73,30300.0,59.2372,59.2447,59.215,59.2224,30300.0
2013-09-27 13:00:00,79.74,79.76,79.71,79.74,17100.0,59.2298,59.2447,59.2075,59.2298,17100.0
2013-09-27 13:30:00,79.74,79.75,79.73,79.74,16600.0,59.2298,59.2372,59.2224,59.2298,16600.0
2013-09-27 14:00:00,79.74,79.77,79.71,79.72,79300.0,59.2298,59.2521,59.2075,59.215,79300.0
2013-09-27 14:30:00,79.72,79.75,79.71,79.74,14600.0,59.215,59.2372,59.2075,59.2298,14600.0
2013-09-27 15:00:00,79.75,79.75,79.72,79.74,28100.0,59.2372,59.2372,59.215,59.2298,28100.0
2013-09-27 15:30:00,79.75,79.75,79.73,79.74,41900.0,59.2372,59.2372,59.2224,59.2298,41900.0
2013-09-30 09:30:00,79.62,79.64,79.56,79.61,40200.0,59.2298,59.2447,59.1852,59.2224,40200.0
2013-09-30 10:00:00,79.6,79.61,79.59,79.6,10200.0,59.215,59.2224,59.2075,59.215,10200.0
2013-09-30 10:30:00,79.59,79.6,79.59,79.6,8000.0,59.2075,59.215,59.2075,59.215,8000.0
2013-09-30 11:00:00,79.59,79.62,79.59,79.62,18800.0,59.2075,59.2298,59.2075,59.2298,18800.0
2013-09-30 11:30:00,79.61,79.62,79.6,79.61,16500.0,59.2224,59.2298,59.215,59.2224,16500.0
2013-09-30 12:00:00,79.61,79.62,79.6,79.61,14100.0,59.2224,59.2298,59.215,59.2224,14100.0
2013-09-30 12:30:00,79.61,79.62,79.59,79.6,19000.0,59.2224,59.2298,59.2075,59.215,19000.0
2013-09-30 13:00:00,79.61,79.62,79.59,79.61,39700.0,59.2224,59.2298,59.2075,59.2224,39700.0
2013-09-30 13:30:00,79.61,79.63,79.6,79.62,26200.0,59.2224,59.2373,59.215,59.2298,26200.0
2013-09-30 14:00:00,79.62,79.63,79.6,79.61,42200.0,59.2298,59.2373,59.215,59.2224,42200.0
2013-09-30 14:30:00,79.61,79.63,79.6,79.63,41900.0,59.2224,59.2373,59.215,59.2373,41900.0
2013-09-30 15:00:00,79.62,79.63,79.59,79.61,79300.0,59.2298,59.2373,59.2075,59.2224,79300.0
2013-09-30 15:30:00,79.59,79.63,79.58,79.63,77400.0,59.2075,59.2373,59.2001,59.2373,77400.0
2013-10-01 09:30:00,79.59,79.67,79.58,79.66,45400.0,59.2075,59.267,59.2001,59.2596,45400.0
2013-10-01 10:00:00,79.62,79.65,79.56,79.57,19400.0,59.2298,59.2521,59.1852,59.1926,19400.0
2013-10-01 10:30:00,79.57,79.58,79.53,79.55,137200.0,59.1926,59.2001,59.1629,59.1778,137200.0
2013-10-01 11:00:00,79.54,79.56,79.53,79.54,124600.0,59.1703,59.1852,59.1629,59.1703,124600.0
2013-10-01 11:30:00,79.53,79.55,79.51,79.52,60800.0,59.1629,59.1778,59.148,59.1554,60800.0
2013-10-01 12:00:00,79.51,79.52,79.48,79.49,57000.0,59.148,59.1554,59.1257,59.1331,57000.0
2013-10-01 12:30:00,79.5,79.5,79.49,79.5,26100.0,59.1406,59.1406,59.1331,59.1406,26100.0
2013-10-01 13:00:00,79.49,79.49,79.45,79.46,32500.0,59.1331,59.1331,59.1034,59.1108,32500.0
2013-10-01 13:30:00,79.46,79.46,79.42,79.43,37800.0,59.1108,59.1108,59.081,59.0885,37800.0
2013-10-01 14:00:00,79.43,79.44,79.42,79.42,53500.0,59.0885,59.0959,59.081,59.081,53500.0
2013-10-01 14:30:00,79.43,79.45,79.42,79.42,64700.0,59.0885,59.1034,59.081,59.081,64700.0
2013-10-01 15:00:00,79.42,79.44,79.41,79.42,70200.0,59.081,59.0959,59.0736,59.081,70200.0
2013-10-01 15:30:00,79.42,79.43,79.41,79.43,100900.0,59.081,59.0885,59.0736,59.0885,100900.0
2013-10-02 09:30:00,79.53,79.58,79.5,79.57,27200.0,59.1629,59.2001,59.1406,59.1926,27200.0
2013-10-02 10:00:00,79.57,79.6,79.53,79.58,60200.0,59.1926,59.215,59.1629,59.2001,60200.0
2013-10-02 10:30:00,79.58,79.59,79.57,79.58,20800.0,59.2001,59.2075,59.1926,59.2001,20800.0
2013-10-02 11:00:00,79.58,79.59,79.57,79.58,13600.0,59.2001,59.2075,59.1926,59.2001,13600.0
2013-10-02 11:30:00,79.57,79.6,79.55,79.57,52200.0,59.1926,59.215,59.1778,59.1926,52200.0
2013-10-02 12:00:00,79.57,79.59,79.56,79.56,20400.0,59.1926,59.2075,59.1852,59.1852,20400.0
2013-10-02 12:30:00,79.57,79.57,79.55,79.55,18900.0,59.1926,59.1926,59.1778,59.1778,18900.0
2013-10-02 13:00:00,79.55,79.56,79.53,79.54,20500.0,59.1778,59.1852,59.1629,59.1703,20500.0
2013-10-02 13:30:00,79.53,79.56,79.53,79.56,24000.0,59.1629,59.1852,59.1629,59.1852,24000.0
2013-10-02 14:00:00,79.57,79.57,79.54,79.55,22300.0,59.1926,59.1926,59.1703,59.1778,22300.0
2013-10-02 14:30:00,79.54,79.56,79.54,79.55,21600.0,59.1703,59.1852,59.1703,59.1778,21600.0
2013-10-02 15:00:00,79.54,79.57,79.54,79.56,23200.0,59.1703,59.1926,59.1703,59.1852,23200.0
2013-10-02 15:30:00,79.57,79.58,79.53,79.54,521300.0,59.1926,59.2001,59.1629,59.1703,521300.0
2013-10-03 09:30:00,79.55,79.6,79.55,79.57,22600.0,59.1778,59.215,59.1778,59.1926,22600.0
2013-10-03 10:00:00,79.57,79.6,79.57,79.6,10500.0,59.1926,59.215,59.1926,59.215,10500.0
2013-10-03 10:30:00,79.59,79.62,79.59,79.61,30900.0,59.2075,59.2298,59.2075,59.2224,30900.0
2013-10-03 11:00:00,79.61,79.63,79.61,79.63,13400.0,59.2224,59.2373,59.2224,59.2373,13400.0
2013-10-03 11:30:00,79.62,79.64,79.61,79.63,31800.0,59.2298,59.2447,59.2224,59.2373,31800.0
2013-10-03 12:00:00,79.63,79.64,79.62,79.63,7100.0,59.2373,59.2447,59.2298,59.2373,7100.0
2013-10-03 12:30:00,79.63,79.64,79.61,79.62,26500.0,59.2373,59.2447,59.2224,59.2298,26500.0
2013-10-03 13:00:00,79.62,79.62,79.61,79.62,16700.0,59.2298,59.2298,59.2224,59.2298,16700.0
2013-10-03 13:30:00,79.61,79.62,79.59,79.59,26400.0,59.2224,59.2298,59.2075,59.2075,26400.0
2013-10-03 14:00:00,79.59,79.62,79.58,79.6,12600.0,59.2075,59.2298,59.2001,59.215,12600.0
2013-10-03 14:30:00,79.59,79.6,79.56,79.57,27900.0,59.2075,59.215,59.1852,59.1926,27900.0
2013-10-03 15:00:00,79.57,79.6,79.56,79.56,45900.0,59.1926,59.215,59.1852,59.1852,45900.0
2013-10-03 15:30:00,79.57,79.58,79.53,79.55,128900.0,59.1926,59.2001,59.1629,59.1778,128900.0
2013-10-04 09:30:00,79.56,79.6,79.54,79.55,16000.0,59.1852,59.215,59.1703,59.1778,16000.0
2013-10-04 10:00:00,79.56,79.58,79.54,79.56,218900.0,59.1852,59.2001,59.1703,59.1852,218900.0
2013-10-04 10:30:00,79.55,79.6,79.55,79.59,63400.0,59.1778,59.215,59.1778,59.2075,63400.0
2013-10-04 11:00:00,79.58,79.6,79.57,79.58,43600.0,59.2001,59.215,59.1926,59.2001,43600.0
2013-10-04 11:30:00,79.58,79.59,79.55,79.57,248300.0,59.2001,59.2075,59.1778,59.1926,248300.0
2013-10-04 12:00:00,79.56,79.57,79.56,79.57,42500.0,59.1852,59.1926,59.1852,59.1926,42500.0
2013-10-04 12:30:00,79.57,79.57,79.56,79.56,30400.0,59.1926,59.1926,59.1852,59.1852,30400.0
2013-10-04 13:00:00,79.56,79.57,79.56,79.56,22900.0,59.1852,59.1926,59.1852,59.1852,22900.0
2013-10-04 13:30:00,79.56,79.57,79.56,79.56,24200.0,59.1852,59.1926,59.1852,59.1852,24200.0
2013-10-04 14:00:00,79.56,79.57,79.56,79.56,36000.0,59.1852,59.1926,59.1852,59.1852,36000.0
2013-10-04 14:30:00,79.56,79.58,79.53,79.56,156200.0,59.1852,59.2001,59.1629,59.1852,156200.0
2013-10-04 15:00:00,79.56,79.58,79.49,79.5,363600.0,59.1852,59.2001,59.1331,59.1406,363600.0
2013-10-04 15:30:00,79.5,79.51,79.48,79.51,630800.0,59.1406,59.148,59.1257,59.148,630800.0
2013-10-07 09:30:00,79.61,79.61,79.54,79.6,25300.0,59.2224,59.2224,59.1703,59.215,25300.0
2013-10-07 10:00:00,79.6,79.61,79.55,79.57,8700.0,59.215,59.2224,59.1778,59.1926,8700.0
2013-10-07 10:30:00,79.58,79.62,79.56,79.6,58500.0,59.2001,59.2298,59.1852,59.215,58500.0
2013-10-07 11:00:00,79.61,79.61,79.58,79.59,15500.0,59.2224,59.2224,59.2001,59.2075,15500.0
2013-10-07 11:30:00,79.61,79.61,79.58,79.59,12500.0,59.2224,59.2224,59.2001,59.2075,12500.0
2013-10-07 12:00:00,79.58,79.59,79.55,79.55,11100.0,59.2001,59.2075,59.1778,59.1778,11100.0
2013-10-07 12:30:00,79.55,79.56,79.55,79.56,10600.0,59.1778,59.1852,59.1778,59.1852,10600.0
2013-10-07 13:00:00,79.58,79.59,79.56,79.58,7100.0,59.2001,59.2075,59.1852,59.2001,7100.0
2013-10-07 13:30:00,79.59,79.59,79.56,79.56,25200.0,59.2075,59.2075,59.1852,59.1852,25200.0
2013-10-07 14:00:00,79.56,79.56,79.54,79.55,26800.0,59.1852,59.1852,59.1703,59.1778,26800.0
2013-10-07 14:30:00,79.55,79.55,79.51,79.53,41000.0,59.1778,59.1778,59.148,59.1629,41000.0
2013-10-07 15:00:00,79.53,79.56,79.51,79.54,38000.0,59.1629,59.1852,59.148,59.1703,38000.0
2013-10-07 15:30:00,79.53,79.55,79.53,79.54,39700.0,59.1629,59.1778,59.1629,59.1703,39700.0
2013-10-08 09:30:00,79.5,79.55,79.5,79.54,22200.0,59.1406,59.1778,59.1406,59.1703,22200.0
2013-10-08 10:00:00,79.54,79.55,79.49,79.51,52900.0,59.1703,59.1778,59.1331,59.148,52900.0
2013-10-08 10:30:00,79.51,79.52,79.49,79.5,34300.0,59.148,59.1554,59.1331,59.1406,34300.0
2013-10-08 11:00:00,79.5,79.52,79.49,79.52,28200.0,59.1406,59.1554,59.1331,59.1554,28200.0
2013-10-08 11:30:00,79.5,79.55,79.5,79.52,35000.0,59.1406,59.1778,59.1406,59.1554,35000.0
2013-10-08 12:00:00,79.52,79.53,79.46,79.48,63400.0,59.1554,59.1629,59.1108,59.1257,63400.0
2013-10-08 12:30:00,79.49,79.5,79.48,79.5,17300.0,59.1331,59.1406,59.1257,59.1406,17300.0
2013-10-08 13:00:00,79.49,79.54,79.49,79.53,15000.0,59.1331,59.1703,59.1331,59.1629,15000.0
2013-10-08 13:30:00,79.53,79.55,79.53,79.54,53400.0,59.1629,59.1778,59.1629,59.1703,53400.0
2013-10-08 14:00:00,79.54,79.54,79.51,79.53,30200.0,59.1703,59.1703,59.148,59.1629,30200.0
2013-10-08 14:30:00,79.53,79.54,79.5,79.52,39400.0,59.1629,59.1703,59.1406,59.1554,39400.0
2013-10-08 15:00:00,79.52,79.54,79.51,79.51,34700.0,59.1554,59.1703,59.148,59.148,34700.0
2013-10-08 15:30:00,79.52,79.54,79.5,79.51,42300.0,59.1554,59.1703,59.1406,59.148,42300.0
2013-10-09 09:30:00,79.57,79.58,79.52,79.56,41800.0,59.1926,59.2001,59.1554,59.1852,41800.0
2013-10-09 10:00:00,79.57,79.57,79.51,79.53,54100.0,59.1926,59.1926,59.148,59.1629,54100.0
2013-10-09 10:30:00,79.55,79.55,79.51,79.53,17600.0,59.1778,59.1778,59.148,59.1629,17600.0
2013-10-09 11:00:00,79.54,79.54,79.52,79.54,19500.0,59.1703,59.1703,59.1554,59.1703,19500.0
2013-10-09 11:30:00,79.54,79.54,79.52,79.53,34200.0,59.1703,59.1703,59.1554,59.1629,34200.0
2013-10-09 12:00:00,79.52,79.53,79.52,79.52,10900.0,59.1554,59.1629,59.1554,59.1554,10900.0
2013-10-09 12:30:00,79.52,79.53,79.52,79.53,11000.0,59.1554,59.1629,59.1554,59.1629,11000.0
2013-10-09 13:00:00,79.53,79.55,79.53,79.53,51300.0,59.1629,59.1778,59.1629,59.1629,51300.0
2013-10-09 13:30:00,79.53,79.54,79.48,79.51,35100.0,59.1629,59.1703,59.1257,59.148,35100.0
2013-10-09 14:00:00,79.51,79.53,79.49,79.53,45800.0,59.148,59.1629,59.1331,59.1629,45800.0
2013-10-09 14:30:00,79.52,79.54,79.51,79.54,61800.0,59.1554,59.1703,59.148,59.1703,61800.0
2013-10-09 15:00:00,79.54,79.55,79.52,79.54,15100.0,59.1703,59.1778,59.1554,59.1703,15100.0
2013-10-09 15:30:00,79.54,79.54,79.5,79.51,32700.0,59.1703,59.1703,59.1406,59.148,32700.0
2013-10-10 09:30:00,79.5,79.53,79.45,79.46,127600.0,59.1406,59.1629,59.1034,59.1108,127600.0
2013-10-10 10:00:00,79.48,79.53,79.46,79.49,48700.0,59.1257,59.1629,59.1108,59.1331,48700.0
2013-10-10 10:30:00,79.5,79.52,79.48,79.52,9500.0,59.1406,59.1554,59.1257,59.1554,9500.0
2013-10-10 11:00:00,79.51,79.51,79.49,79.5,19100.0,59.148,59.148,59.1331,59.1406,19100.0
2013-10-10 11:30:00,79.5,79.52,79.49,79.49,19400.0,59.1406,59.1554,59.1331,59.1331,19400.0
2013-10-10 12:00:00,79.52,79.52,79.48,79.52,74500.0,59.1554,59.1554,59.1257,59.1554,74500.0
2013-10-10 12:30:00,79.51,79.52,79.5,79.52,8300.0,59.148,59.1554,59.1406,59.1554,8300.0
2013-10-10 13:00:00,79.52,79.52,79.51,79.52,4600.0,59.1554,59.1554,59.148,59.1554,4600.0
2013-10-10 13:30:00,79.51,79.52,79.51,79.51,6700.0,59.148,59.1554,59.148,59.148,6700.0
2013-10-10 14:00:00,79.52,79.54,79.51,79.53,40600.0,59.1554,59.1703,59.148,59.1629,40600.0
2013-10-10 14:30:00,79.53,79.56,79.53,79.55,77700.0,59.1629,59.1852,59.1629,59.1778,77700.0
2013-10-10 15:00:00,79.55,79.58,79.54,79.58,60100.0,59.1778,59.2001,59.1703,59.2001,60100.0
2013-10-10 15:30:00,79.58,79.59,79.56,79.58,31000.0,59.2001,59.2075,59.1852,59.2001,31000.0
2013-10-11 09:30:00,79.57,79.61,79.52,79.6,25900.0,59.1926,59.2224,59.1554,59.215,25900.0
2013-10-11 10:00:00,79.6,79.62,79.6,79.61,14900.0,59.215,59.2298,59.215,59.2224,14900.0
2013-10-11 10:30:00,79.61,79.63,79.6,79.62,33300.0,59.2224,59.2373,59.215,59.2298,33300.0
2013-10-11 11:00:00,79.64,79.64,79.59,79.6,31700.0,59.2447,59.2447,59.2075,59.215,31700.0
2013-10-11 11:30:00,79.59,79.6,79.59,79.6,18100.0,59.2075,59.215,59.2075,59.215,18100.0
2013-10-11 12:00:00,79.6,79.64,79.59,79.63,16000.0,59.215,59.2447,59.2075,59.2373,16000.0
2013-10-11 12:30:00,79.64,79.64,79.63,79.63,24800.0,59.2447,59.2447,59.2373,59.2373,24800.0
2013-10-11 13:00:00,79.63,79.64,79.59,79.61,41300.0,59.2373,59.2447,59.2075,59.2224,41300.0
2013-10-11 13:30:00,79.62,79.62,79.6,79.6,25100.0,59.2298,59.2298,59.215,59.215,25100.0
2013-10-11 14:00:00,79.61,79.62,79.59,79.6,21000.0,59.2224,59.2298,59.2075,59.215,21000.0
2013-10-11 14:30:00,79.62,79.65,79.6,79.64,111900.0,59.2298,59.2521,59.215,59.2447,111900.0
2013-10-11 15:00:00,79.65,79.65,79.63,79.65,65200.0,59.2521,59.2521,59.2373,59.2521,65200.0
2013-10-11 15:30:00,79.65,79.65,79.59,79.64,84900.0,59.2521,59.2521,59.2075,59.2447,84900.0
2013-10-14 09:30:00,79.63,79.66,79.57,79.6,17600.0,59.2373,59.2596,59.1926,59.215,17600.0
2013-10-14 10:00:00,79.63,79.65,79.6,79.64,35600.0,59.2373,59.2521,59.215,59.2447,35600.0
2013-10-14 10:30:00,79.63,79.65,79.63,79.64,17400.0,59.2373,59.2521,59.2373,59.2447,17400.0
2013-10-14 11:00:00,79.63,79.64,79.61,79.61,8600.0,59.2373,59.2447,59.2224,59.2224,8600.0
2013-10-14 11:30:00,79.61,79.62,79.6,79.6,19500.0,59.2224,59.2298,59.215,59.215,19500.0
2013-10-14 12:00:00,79.61,79.61,79.59,79.59,17000.0,59.2224,59.2224,59.2075,59.2075,17000.0
2013-10-14 12:30:00,79.6,79.62,79.6,79.61,19400.0,59.215,59.2298,59.215,59.2224,19400.0
2013-10-14 13:00:00,79.6,79.61,79.59,79.61,23200.0,59.215,59.2224,59.2075,59.2224,23200.0
2013-10-14 13:30:00,79.59,79.61,79.58,79.6,12000.0,59.2075,59.2224,59.2001,59.215,12000.0
2013-10-14 14:00:00,79.59,79.6,79.57,79.58,19500.0,59.2075,59.215,59.1926,59.2001,19500.0
2013-10-14 14:30:00,79.58,79.59,79.57,79.58,15200.0,59.2001,59.2075,59.1926,59.2001,15200.0
2013-10-14 15:00:00,79.58,79.59,79.57,79.59,34200.0,59.2001,59.2075,59.1926,59.2075,34200.0
2013-10-14 15:30:00,79.58,79.59,79.55,79.55,19000.0,59.2001,59.2075,59.1778,59.1778,19000.0
2013-10-15 09:30:00,79.68,79.69,79.63,79.69,22700.0,59.2745,59.2819,59.2373,59.2819,22700.0
2013-10-15 10:00:00,79.69,79.69,79.64,79.64,20400.0,59.2819,59.2819,59.2447,59.2447,20400.0
2013-10-15 10:30:00,79.65,79.67,79.64,79.66,12000.0,59.2521,59.267,59.2447,59.2596,12000.0
2013-10-15 11:00:00,79.66,79.66,79.63,79.63,13500.0,59.2596,59.2596,59.2373,59.2373,13500.0
2013-10-15 11:30:00,79.62,79.65,79.62,79.63,10900.0,59.2298,59.2521,59.2298,59.2373,10900.0
2013-10-15 12:00:00,79.65,79.65,79.63,79.65,11000.0,59.2521,59.2521,59.2373,59.2521,11000.0
2013-10-15 12:30:00,79.64,79.65,79.64,79.65,10000.0,59.2447,59.2521,59.2447,59.2521,10000.0
2013-10-15 13:00:00,79.65,79.65,79.63,79.64,11600.0,59.2521,59.2521,59.2373,59.2447,11600.0
2013-10-15 13:30:00,79.63,79.65,79.63,79.65,20100.0,59.2373,59.2521,59.2373,59.2521,20100.0
2013-10-15 14:00:00,79.65,79.68,79.64,79.66,55500.0,59.2521,59.2745,59.2447,59.2596,55500.0
2013-10-15 14:30:00,79.67,79.69,79.65,79.67,26400.0,59.267,59.2819,59.2521,59.267,26400.0
2013-10-15 15:00:00,79.67,79.68,79.64,79.65,16900.0,59.267,59.2745,59.2447,59.2521,16900.0
2013-10-15 15:30:00,79.65,79.67,79.63,79.63,61300.0,59.2521,59.267,59.2373,59.2373,61300.0
2013-10-16 09:30:00,79.66,79.68,79.63,79.64,28800.0,59.2596,59.2745,59.2373,59.2447,28800.0
2013-10-16 10:00:00,79.64,79.66,79.63,79.65,16200.0,59.2447,59.2596,59.2373,59.2521,16200.0
2013-10-16 10:30:00,79.66,79.66,79.64,79.65,14300.0,59.2596,59.2596,59.2447,59.2521,14300.0
2013-10-16 11:00:00,79.65,79.67,79.64,79.65,36000.0,59.2521,59.267,59.2447,59.2521,36000.0
2013-10-16 11:30:00,79.66,79.67,79.64,79.65,25300.0,59.2596,59.267,59.2447,59.2521,25300.0
2013-10-16 12:00:00,79.65,79.65,79.63,79.63,27700.0,59.2521,59.2521,59.2373,59.2373,27700.0
2013-10-16 12:30:00,79.64,79.68,79.63,79.66,46300.0,59.2447,59.2745,59.2373,59.2596,46300.0
2013-10-16 13:00:00,79.66,79.69,79.65,79.69,57600.0,59.2596,59.2819,59.2521,59.2819,57600.0
2013-10-16 13:30:00,79.69,79.7,79.67,79.68,198100.0,59.2819,59.2893,59.267,59.2745,198100.0
2013-10-16 14:00:00,79.68,79.7,79.67,79.69,41600.0,59.2745,59.2893,59.267,59.2819,41600.0
2013-10-16 14:30:00,79.69,79.71,79.68,79.71,31200.0,59.2819,59.2968,59.2745,59.2968,31200.0
2013-10-16 15:00:00,79.71,79.74,79.69,79.71,24400.0,59.2968,59.3191,59.2819,59.2968,24400.0
2013-10-16 15:30:00,79.71,79.72,79.66,79.69,70300.0,59.2968,59.3042,59.2596,59.2819,70300.0
2013-10-17 09:30:00,79.71,79.79,79.71,79.75,28000.0,59.2968,59.3563,59.2968,59.3265,28000.0
2013-10-17 10:00:00,79.75,79.75,79.74,79.74,15100.0,59.3265,59.3265,59.3191,59.3191,15100.0
2013-10-17 10:30:00,79.75,79.79,79.74,79.79,20400.0,59.3265,59.3563,59.3191,59.3563,20400.0
2013-10-17 11:00:00,79.79,79.83,79.78,79.83,32000.0,59.3563,59.386,59.3489,59.386,32000.0
2013-10-17 11:30:00,79.83,79.83,79.81,79.82,42000.0,59.386,59.386,59.3712,59.3786,42000.0
2013-10-17 12:00:00,79.82,79.82,79.8,79.8,12800.0,59.3786,59.3786,59.3637,59.3637,12800.0
2013-10-17 12:30:00,79.81,79.82,79.8,79.8,12200.0,59.3712,59.3786,59.3637,59.3637,12200.0
2013-10-17 13:00:00,79.81,79.81,79.79,79.79,12600.0,59.3712,59.3712,59.3563,59.3563,12600.0
2013-10-17 13:30:00,79.79,79.82,79.74,79.8,242700.0,59.3563,59.3786,59.3191,59.3637,242700.0
2013-10-17 14:00:00,79.81,79.82,79.8,79.8,22000.0,59.3712,59.3786,59.3637,59.3637,22000.0
2013-10-17 14:30:00,79.8,79.84,79.79,79.84,39900.0,59.3637,59.3935,59.3563,59.3935,39900.0
2013-10-17 15:00:00,79.83,79.84,79.82,79.82,40500.0,59.386,59.3935,59.3786,59.3786,40500.0
2013-10-17 15:30:00,79.82,79.84,79.81,79.81,93900.0,59.3786,59.3935,59.3712,59.3712,93900.0
2013-10-18 09:30:00,79.91,79.93,79.85,79.86,26200.0,59.4456,59.4604,59.4009,59.4084,26200.0
2013-10-18 10:00:00,79.86,79.86,79.83,79.84,19900.0,59.4084,59.4084,59.386,59.3935,19900.0
2013-10-18 10:30:00,79.83,79.87,79.82,79.85,13500.0,59.386,59.4158,59.3786,59.4009,13500.0
2013-10-18 11:00:00,79.86,79.86,79.83,79.83,26000.0,59.4084,59.4084,59.386,59.386,26000.0
2013-10-18 11:30:00,79.84,79.84,79.83,79.84,18000.0,59.3935,59.3935,59.386,59.3935,18000.0
2013-10-18 12:00:00,79.83,79.86,79.83,79.85,16600.0,59.386,59.4084,59.386,59.4009,16600.0
2013-10-18 12:30:00,79.85,79.88,79.84,79.84,62300.0,59.4009,59.4232,59.3935,59.3935,62300.0
2013-10-18 13:00:00,79.84,79.85,79.83,79.84,32300.0,59.3935,59.4009,59.386,59.3935,32300.0
2013-10-18 13:30:00,79.83,79.84,79.83,79.84,12900.0,59.386,59.3935,59.386,59.3935,12900.0
2013-10-18 14:00:00,79.84,79.86,79.84,79.86,24800.0,59.3935,59.4084,59.3935,59.4084,24800.0
2013-10-18 14:30:00,79.86,79.89,79.85,79.88,60600.0,59.4084,59.4307,59.4009,59.4232,60600.0
2013-10-18 15:00:00,79.88,79.89,79.87,79.89,27600.0,59.4232,59.4307,59.4158,59.4307,27600.0
2013-10-18 15:30:00,79.88,79.89,79.86,79.86,30000.0,59.4232,59.4307,59.4084,59.4084,30000.0
2013-10-21 09:30:00,79.9,79.9,79.82,79.84,47100.0,59.4381,59.4381,59.3786,59.3935,47100.0
2013-10-21 10:00:00,79.84,79.86,79.83,79.84,19900.0,59.3935,59.4084,59.386,59.3935,19900.0
2013-10-21 10:30:00,79.84,79.88,79.84,79.88,46400.0,59.3935,59.4232,59.3935,59.4232,46400.0
2013-10-21 11:00:00,79.88,79.88,79.86,79.88,20900.0,59.4232,59.4232,59.4084,59.4232,20900.0
2013-10-21 11:30:00,79.87,79.91,79.87,79.9,35800.0,59.4158,59.4456,59.4158,59.4381,35800.0
2013-10-21 12:00:00,79.91,79.91,79.9,79.9,12600.0,59.4456,59.4456,59.4381,59.4381,12600.0
2013-10-21 12:30:00,79.9,79.91,79.86,79.86,36900.0,59.4381,59.4456,59.4084,59.4084,36900.0
2013-10-21 13:00:00,79.87,79.88,79.86,79.87,20000.0,59.4158,59.4232,59.4084,59.4158,20000.0
2013-10-21 13:30:00,79.87,79.89,79.86,79.86,29400.0,59.4158,59.4307,59.4084,59.4084,29400.0
2013-10-21 14:00:00,79.87,79.87,79.84,79.86,52100.0,59.4158,59.4158,59.3935,59.4084,52100.0
2013-10-21 14:30:00,79.86,79.86,79.84,79.85,57400.0,59.4084,59.4084,59.3935,59.4009,57400.0
2013-10-21 15:00:00,79.84,79.85,79.79,79.85,222800.0,59.3935,59.4009,59.3563,59.4009,222800.0
2013-10-21 15:30:00,79.84,79.85,79.83,79.83,68400.0,59.3935,59.4009,59.386,59.386,68400.0
2013-10-22 09:30:00,79.97,79.99,79.91,79.98,32400.0,59.4902,59.5051,59.4456,59.4976,32400.0
2013-10-22 10:00:00,79.98,80.01,79.98,80.01,40200.0,59.4976,59.52,59.4976,59.52,40200.0
2013-10-22 10:30:00,80.0,80.01,79.99,79.99,39900.0,59.5125,59.52,59.5051,59.5051,39900.0
2013-10-22 11:00:00,79.99,80.0,79.99,80.0,35300.0,59.5051,59.5125,59.5051,59.5125,35300.0
2013-10-22 11:30:00,79.99,80.0,79.96,79.97,32500.0,59.5051,59.5125,59.4828,59.4902,32500.0
2013-10-22 12:00:00,79.97,79.98,79.96,79.98,15000.0,59.4902,59.4976,59.4828,59.4976,15000.0
2013-10-22 12:30:00,79.98,79.99,79.96,79.98,47500.0,59.4976,59.5051,59.4828,59.4976,47500.0
2013-10-22 13:00:00,79.98,79.99,79.97,79.98,38800.0,59.4976,59.5051,59.4902,59.4976,38800.0
2013-10-22 13:30:00,79.98,80.0,79.97,79.98,110400.0,59.4976,59.5125,59.4902,59.4976,110400.0
2013-10-22 14:00:00,79.97,79.98,79.95,79.97,46800.0,59.4902,59.4976,59.4753,59.4902,46800.0
2013-10-22 14:30:00,79.96,79.99,79.96,79.98,469300.0,59.4828,59.5051,59.4828,59.4976,469300.0
2013-10-22 15:00:00,79.99,79.99,79.97,79.99,79400.0,59.5051,59.5051,59.4902,59.5051,79400.0
2013-10-22 15:30:00,79.99,79.99,79.96,79.97,104300.0,59.5051,59.5051,59.4828,59.4902,104300.0
2013-10-23 09:30:00,80.01,80.01,79.96,79.99,23800.0,59.52,59.52,59.4828,59.5051,23800.0
2013-10-23 10:00:00,79.97,80.01,79.97,79.99,17500.0,59.4902,59.52,59.4902,59.5051,17500.0
2013-10-23 10:30:00,80.0,80.01,79.99,80.01,8100.0,59.5125,59.52,59.5051,59.52,8100.0
2013-10-23 11:00:00,80.01,80.03,80.0,80.02,14800.0,59.52,59.5348,59.5125,59.5274,14800.0
2013-10-23 11:30:00,80.04,80.04,80.02,80.03,18800.0,59.5423,59.5423,59.5274,59.5348,18800.0
2013-10-23 12:00:00,80.02,80.03,80.0,80.01,19000.0,59.5274,59.5348,59.5125,59.52,19000.0
2013-10-23 12:30:00,80.01,80.03,80.0,80.01,8500.0,59.52,59.5348,59.5125,59.52,8500.0
2013-10-23 13:00:00,80.0,80.03,80.0,80.02,15200.0,59.5125,59.5348,59.5125,59.5274,15200.0
2013-10-23 13:30:00,80.02,80.04,80.02,80.04,21300.0,59.5274,59.5423,59.5274,59.5423,21300.0
2013-10-23 14:00:00,80.03,80.04,80.01,80.01,15600.0,59.5348,59.5423,59.52,59.52,15600.0
2013-10-23 14:30:00,80.02,80.02,80.0,80.0,17300.0,59.5274,59.5274,59.5125,59.5125,17300.0
2013-10-23 15:00:00,80.0,80.02,80.0,80.01,26200.0,59.5125,59.5274,59.5125,59.52,26200.0
2013-10-23 15:30:00,80.01,80.01,79.98,80.0,45100.0,59.52,59.52,59.4976,59.5125,45100.0
2013-10-24 09:30:00,80.05,80.06,80.0,80.03,20100.0,59.5497,59.5571,59.5125,59.5348,20100.0
2013-10-24 10:00:00,80.03,80.06,80.03,80.04,10200.0,59.5348,59.5571,59.5348,59.5423,10200.0
2013-10-24 10:30:00,80.05,80.06,80.04,80.05,22900.0,59.5497,59.5571,59.5423,59.5497,22900.0
2013-10-24 11:00:00,80.05,80.06,80.02,80.03,14600.0,59.5497,59.5571,59.5274,59.5348,14600.0
2013-10-24 11:30:00,80.02,80.04,80.02,80.02,19000.0,59.5274,59.5423,59.5274,59.5274,19000.0
2013-10-24 12:00:00,80.04,80.04,80.0,80.02,21400.0,59.5423,59.5423,59.5125,59.5274,21400.0
2013-10-24 12:30:00,80.02,80.04,80.01,80.02,15600.0,59.5274,59.5423,59.52,59.5274,15600.0
2013-10-24 13:00:00,80.01,80.04,80.01,80.03,19900.0,59.52,59.5423,59.52,59.5348,19900.0
2013-10-24 13:30:00,80.02,80.04,80.02,80.04,21600.0,59.5274,59.5423,59.5274,59.5423,21600.0
2013-10-24 14:00:00,80.03,80.04,80.02,80.02,19200.0,59.5348,59.5423,59.5274,59.5274,19200.0
2013-10-24 14:30:00,80.02,80.03,79.98,79.99,64300.0,59.5274,59.5348,59.4976,59.5051,64300.0
2013-10-24 15:00:00,79.98,80.0,79.96,79.99,47400.0,59.4976,59.5125,59.4828,59.5051,47400.0
2013-10-24 15:30:00,80.0,80.04,79.99,80.02,94300.0,59.5125,59.5423,59.5051,59.5274,94300.0
2013-10-25 09:30:00,80.05,80.07,79.99,80.03,34400.0,59.5497,59.5646,59.5051,59.5348,34400.0
2013-10-25 10:00:00,80.07,80.08,80.04,80.06,15000.0,59.5646,59.572,59.5423,59.5571,15000.0
2013-10-25 10:30:00,80.07,80.07,80.05,80.07,16600.0,59.5646,59.5646,59.5497,59.5646,16600.0
2013-10-25 11:00:00,80.06,80.07,80.05,80.05,18700.0,59.5571,59.5646,59.5497,59.5497,18700.0
2013-10-25 11:30:00,80.05,80.06,80.05,80.05,16700.0,59.5497,59.5571,59.5497,59.5497,16700.0
2013-10-25 12:00:00,80.06,80.06,80.04,80.04,21000.0,59.5571,59.5571,59.5423,59.5423,21000.0
2013-10-25 12:30:00,80.05,80.05,80.03,80.04,18300.0,59.5497,59.5497,59.5348,59.5423,18300.0
2013-10-25 13:00:00,80.04,80.07,80.03,80.07,8300.0,59.5423,59.5646,59.5348,59.5646,8300.0
2013-10-25 13:30:00,80.07,80.07,80.06,80.07,9900.0,59.5646,59.5646,59.5571,59.5646,9900.0
2013-10-25 14:00:00,80.07,80.08,80.06,80.06,16800.0,59.5646,59.572,59.5571,59.5571,16800.0
2013-10-25 14:30:00,80.07,80.08,80.06,80.07,20300.0,59.5646,59.572,59.5571,59.5646,20300.0
2013-10-25 15:00:00,80.07,80.08,80.07,80.08,23900.0,59.5646,59.572,59.5646,59.572,23900.0
2013-10-25 15:30:00,80.08,80.08,80.07,80.07,28300.0,59.572,59.572,59.5646,59.5646,28300.0
2013-10-28 09:30:00,80.08,80.08,80.07,80.07,50100.0,59.572,59.572,59.5646,59.5646,50100.0
2013-10-28 10:00:00,80.08,80.1,80.07,80.09,13100.0,59.572,59.5869,59.5646,59.5795,13100.0
2013-10-28 10:30:00,80.09,80.1,80.08,80.09,268800.0,59.5795,59.5869,59.572,59.5795,268800.0
2013-10-28 11:00:00,80.1,80.11,80.09,80.09,135300.0,59.5869,59.5943,59.5795,59.5795,135300.0
2013-10-28 11:30:00,80.09,80.1,80.08,80.09,132400.0,59.5795,59.5869,59.572,59.5795,132400.0
2013-10-28 12:00:00,80.09,80.11,80.08,80.08,30000.0,59.5795,59.5943,59.572,59.572,30000.0
2013-10-28 12:30:00,80.08,80.1,80.07,80.08,28800.0,59.572,59.5869,59.5646,59.572,28800.0
2013-10-28 13:00:00,80.08,80.1,80.08,80.09,20700.0,59.572,59.5869,59.572,59.5795,20700.0
2013-10-28 13:30:00,80.09,80.12,80.09,80.12,23600.0,59.5795,59.6018,59.5795,59.6018,23600.0
2013-10-28 14:00:00,80.12,80.12,80.11,80.12,52200.0,59.6018,59.6018,59.5943,59.6018,52200.0
2013-10-28 14:30:00,80.12,80.12,80.11,80.12,55200.0,59.6018,59.6018,59.5943,59.6018,55200.0
2013-10-28 15:00:00,80.12,80.12,80.1,80.11,51300.0,59.6018,59.6018,59.5869,59.5943,51300.0
2013-10-28 15:30:00,80.11,80.11,80.07,80.11,55300.0,59.5943,59.5943,59.5646,59.5943,55300.0
2013-10-29 09:30:00,80.12,80.13,80.09,80.11,30000.0,59.6018,59.6092,59.5795,59.5943,30000.0
2013-10-29 10:00:00,80.12,80.14,80.12,80.14,7800.0,59.6018,59.6167,59.6018,59.6167,7800.0
2013-10-29 10:30:00,80.14,80.16,80.13,80.15,26200.0,59.6167,59.6315,59.6092,59.6241,26200.0
2013-10-29 11:00:00,80.15,80.16,80.14,80.15,12200.0,59.6241,59.6315,59.6167,59.6241,12200.0
2013-10-29 11:30:00,80.16,80.16,80.12,80.12,13200.0,59.6315,59.6315,59.6018,59.6018,13200.0
2013-10-29 12:00:00,80.13,80.13,80.12,80.12,21000.0,59.6092,59.6092,59.6018,59.6018,21000.0
2013-10-29 12:30:00,80.12,80.13,80.12,80.13,14900.0,59.6018,59.6092,59.6018,59.6092,14900.0
2013-10-29 13:00:00,80.13,80.13,80.11,80.11,24000.0,59.6092,59.6092,59.5943,59.5943,24000.0
2013-10-29 13:30:00,80.12,80.14,80.11,80.13,24800.0,59.6018,59.6167,59.5943,59.6092,24800.0
2013-10-29 14:00:00,80.13,80.16,80.13,80.16,24800.0,59.6092,59.6315,59.6092,59.6315,24800.0
2013-10-29 14:30:00,80.16,80.16,80.13,80.15,39600.0,59.6315,59.6315,59.6092,59.6241,39600.0
2013-10-29 15:00:00,80.15,80.16,80.14,80.15,29800.0,59.6241,59.6315,59.6167,59.6241,29800.0
2013-10-29 15:30:00,80.16,80.16,80.15,80.16,23300.0,59.6315,59.6315,59.6241,59.6315,23300.0
2013-10-30 09:30:00,80.21,80.24,80.21,80.23,25200.0,59.6687,59.6911,59.6687,59.6836,25200.0
2013-10-30 10:00:00,80.24,80.24,80.22,80.23,14700.0,59.6911,59.6911,59.6762,59.6836,14700.0
2013-10-30 10:30:00,80.24,80.24,80.23,80.24,12800.0,59.6911,59.6911,59.6836,59.6911,12800.0
2013-10-30 11:00:00,80.24,80.24,80.22,80.24,17000.0,59.6911,59.6911,59.6762,59.6911,17000.0
2013-10-30 11:30:00,80.24,80.24,80.23,80.24,22000.0,59.6911,59.6911,59.6836,59.6911,22000.0
2013-10-30 12:00:00,80.24,80.25,80.23,80.24,38400.0,59.6911,59.6985,59.6836,59.6911,38400.0
2013-10-30 12:30:00,80.25,80.26,80.24,80.25,24600.0,59.6985,59.7059,59.6911,59.6985,24600.0
2013-10-30 13:00:00,80.25,80.26,80.23,80.25,28100.0,59.6985,59.7059,59.6836,59.6985,28100.0
2013-10-30 13:30:00,80.25,80.27,80.24,80.26,40800.0,59.6985,59.7134,59.6911,59.7059,40800.0
2013-10-30 14:00:00,80.27,80.27,80.14,80.14,41500.0,59.7134,59.7134,59.6167,59.6167,41500.0
2013-10-30 14:30:00,80.15,80.19,80.14,80.18,63400.0,59.6241,59.6539,59.6167,59.6464,63400.0
2013-10-30 15:00:00,80.18,80.22,80.18,80.2,189600.0,59.6464,59.6762,59.6464,59.6613,189600.0
2013-10-30 15:30:00,80.21,80.21,80.19,80.2,28900.0,59.6687,59.6687,59.6539,59.6613,28900.0
2013-10-31 09:30:00,80.1,80.11,80.03,80.03,29600.0,59.6777,59.6851,59.6255,59.6255,29600.0
2013-10-31 10:00:00,80.03,80.05,80.01,80.04,48100.0,59.6255,59.6404,59.6106,59.633,48100.0
2013-10-31 10:30:00,80.04,80.08,80.0,80.05,85800.0,59.633,59.6628,59.6032,59.6404,85800.0
2013-10-31 11:00:00,80.06,80.07,80.04,80.07,51400.0,59.6479,59.6553,59.633,59.6553,51400.0
2013-10-31 11:30:00,80.07,80.09,80.03,80.08,81200.0,59.6553,59.6702,59.6255,59.6628,81200.0
2013-10-31 12:00:00,80.08,80.1,80.08,80.09,32900.0,59.6628,59.6777,59.6628,59.6702,32900.0
2013-10-31 12:30:00,80.1,80.11,80.08,80.09,17900.0,59.6777,59.6851,59.6628,59.6702,17900.0
2013-10-31 13:00:00,80.1,80.11,80.06,80.08,17600.0,59.6777,59.6851,59.6479,59.6628,17600.0
2013-10-31 13:30:00,80.08,80.1,80.07,80.08,32400.0,59.6628,59.6777,59.6553,59.6628,32400.0
2013-10-31 14:00:00,80.09,80.1,80.07,80.09,33500.0,59.6702,59.6777,59.6553,59.6702,33500.0
2013-10-31 14:30:00,80.09,80.11,80.07,80.11,52100.0,59.6702,59.6851,59.6553,59.6851,52100.0
2013-10-31 15:00:00,80.1,80.12,80.1,80.11,39200.0,59.6777,59.6926,59.6777,59.6851,39200.0
2013-10-31 15:30:00,80.12,80.12,80.07,80.07,76600.0,59.6926,59.6926,59.6553,59.6553,76600.0
2013-11-01 09:30:00,80.1,80.1,80.05,80.08,16300.0,59.6777,59.6777,59.6404,59.6628,16300.0
2013-11-01 10:00:00,80.06,80.06,80.02,80.04,27600.0,59.6479,59.6479,59.6181,59.633,27600.0
2013-11-01 10:30:00,80.03,80.05,80.03,80.04,16900.0,59.6255,59.6404,59.6255,59.633,16900.0
2013-11-01 11:00:00,80.05,80.05,80.01,80.02,43400.0,59.6404,59.6404,59.6106,59.6181,43400.0
2013-11-01 11:30:00,80.02,80.03,80.01,80.01,24100.0,59.6181,59.6255,59.6106,59.6106,24100.0
2013-11-01 12:00:00,80.01,80.03,79.99,80.02,43200.0,59.6106,59.6255,59.5957,59.6181,43200.0
2013-11-01 12:30:00,80.02,80.05,79.99,80.03,36000.0,59.6181,59.6404,59.5957,59.6255,36000.0
2013-11-01 13:00:00,80.03,80.04,80.0,80.0,22200.0,59.6255,59.633,59.6032,59.6032,22200.0
2013-11-01 13:30:00,80.0,80.0,79.97,79.97,13900.0,59.6032,59.6032,59.5808,59.5808,13900.0
2013-11-01 14:00:00,79.98,79.98,79.95,79.96,62400.0,59.5883,59.5883,59.5659,59.5734,62400.0
2013-11-01 14:30:00,79.95,79.97,79.95,79.96,46500.0,59.5659,59.5808,59.5659,59.5734,46500.0
2013-11-01 15:00:00,79.95,79.97,79.95,79.96,64500.0,59.5659,59.5808,59.5659,59.5734,64500.0
2013-11-01 15:30:00,79.96,79.99,79.96,79.97,91100.0,59.5734,59.5957,59.5734,59.5808,91100.0
2013-11-04 09:30:00,80.0,80.05,79.99,80.01,19000.0,59.6032,59.6404,59.5957,59.6106,19000.0
2013-11-04 10:00:00,80.02,80.05,80.01,80.04,16800.0,59.6181,59.6404,59.6106,59.633,16800.0
2013-11-04 10:30:00,80.05,80.05,80.01,80.02,36100.0,59.6404,59.6404,59.6106,59.6181,36100.0
2013-11-04 11:00:00,80.01,80.03,80.0,80.02,35000.0,59.6106,59.6255,59.6032,59.6181,35000.0
2013-11-04 11:30:00,80.02,80.03,80.01,80.02,19300.0,59.6181,59.6255,59.6106,59.6181,19300.0
2013-11-04 12:00:00,80.02,80.03,80.01,80.02,21500.0,59.6181,59.6255,59.6106,59.6181,21500.0
2013-11-04 12:30:00,80.02,80.03,80.01,80.02,44700.0,59.6181,59.6255,59.6106,59.6181,44700.0
2013-11-04 13:00:00,80.01,80.02,80.0,80.01,14000.0,59.6106,59.6181,59.6032,59.6106,14000.0
2013-11-04 13:30:00,80.01,80.02,80.0,80.02,16500.0,59.6106,59.6181,59.6032,59.6181,16500.0
2013-11-04 14:00:00,80.01,80.04,80.01,80.02,28900.0,59.6106,59.633,59.6106,59.6181,28900.0
2013-11-04 14:30:00,80.03,80.05,80.03,80.05,22200.0,59.6255,59.6404,59.6255,59.6404,22200.0
2013-11-04 15:00:00,80.04,80.04,80.02,80.03,29300.0,59.633,59.633,59.6181,59.6255,29300.0
2013-11-04 15:30:00,80.02,80.05,80.02,80.05,45200.0,59.6181,59.6404,59.6181,59.6404,45200.0
2013-11-05 09:30:00,80.02,80.02,79.99,80.0,38100.0,59.6181,59.6181,59.5957,59.6032,38100.0
2013-11-05 10:00:00,80.01,80.01,79.97,80.0,68400.0,59.6106,59.6106,59.5808,59.6032,68400.0
2013-11-05 10:30:00,80.0,80.0,79.98,79.98,21100.0,59.6032,59.6032,59.5883,59.5883,21100.0
2013-11-05 11:00:00,79.99,80.0,79.97,79.99,30800.0,59.5957,59.6032,59.5808,59.5957,30800.0
2013-11-05 11:30:00,79.99,79.99,79.96,79.99,28200.0,59.5957,59.5957,59.5734,59.5957,28200.0
2013-11-05 12:00:00,79.99,80.02,79.98,80.02,19600.0,59.5957,59.6181,59.5883,59.6181,19600.0
2013-11-05 12:30:00,80.02,80.03,80.0,80.03,13100.0,59.6181,59.6255,59.6032,59.6255,13100.0
2013-11-05 13:00:00,80.03,80.04,80.0,80.01,14500.0,59.6255,59.633,59.6032,59.6106,14500.0
2013-11-05 13:30:00,80.01,80.02,80.0,80.0,25600.0,59.6106,59.6181,59.6032,59.6032,25600.0
2013-11-05 14:00:00,80.0,80.02,80.0,80.02,20800.0,59.6032,59.6181,59.6032,59.6181,20800.0
2013-11-05 14:30:00,80.02,80.02,79.99,80.01,43800.0,59.6181,59.6181,59.5957,59.6106,43800.0
2013-11-05 15:00:00,80.01,80.02,80.0,80.02,30300.0,59.6106,59.6181,59.6032,59.6181,30300.0
2013-11-05 15:30:00,80.01,80.05,80.0,80.03,138100.0,59.6106,59.6404,59.6032,59.6255,138100.0
2013-11-06 09:30:00,80.12,80.13,80.06,80.09,49600.0,59.6926,59.7,59.6479,59.6702,49600.0
2013-11-06 10:00:00,80.12,80.14,80.09,80.1,85500.0,59.6926,59.7075,59.6702,59.6777,85500.0
2013-11-06 10:30:00,80.09,80.11,80.09,80.09,17900.0,59.6702,59.6851,59.6702,59.6702,17900.0
2013-11-06 11:00:00,80.08,80.13,80.08,80.13,32300.0,59.6628,59.7,59.6628,59.7,32300.0
2013-11-06 11:30:00,80.12,80.15,80.11,80.13,24700.0,59.6926,59.7149,59.6851,59.7,24700.0
2013-11-06 12:00:00,80.13,80.16,80.12,80.16,63900.0,59.7,59.7224,59.6926,59.7224,63900.0
2013-11-06 12:30:00,80.15,80.16,80.13,80.13,24700.0,59.7149,59.7224,59.7,59.7,24700.0
2013-11-06 13:00:00,80.13,80.16,80.13,80.15,23300.0,59.7,59.7224,59.7,59.7149,23300.0
2013-11-06 13:30:00,80.15,80.16,80.11,80.14,36100.0,59.7149,59.7224,59.6851,59.7075,36100.0
2013-11-06 14:00:00,80.15,80.15,80.13,80.13,33100.0,59.7149,59.7149,59.7,59.7,33100.0
2013-11-06 14:30:00,80.14,80.15,80.13,80.14,46500.0,59.7075,59.7149,59.7,59.7075,46500.0
2013-11-06 15:00:00,80.14,80.15,80.12,80.14,51900.0,59.7075,59.7149,59.6926,59.7075,51900.0
2013-11-06 15:30:00,80.15,80.15,80.13,80.14,128800.0,59.7149,59.7149,59.7,59.7075,128800.0
2013-11-07 09:30:00,80.2,80.2,80.13,80.13,49300.0,59.7522,59.7522,59.7,59.7,49300.0
2013-11-07 10:00:00,80.13,80.16,80.12,80.13,23700.0,59.7,59.7224,59.6926,59.7,23700.0
2013-11-07 10:30:00,80.12,80.13,80.1,80.11,22200.0,59.6926,59.7,59.6777,59.6851,22200.0
2013-11-07 11:00:00,80.11,80.16,80.1,80.15,73500.0,59.6851,59.7224,59.6777,59.7149,73500.0
2013-11-07 11:30:00,80.13,80.16,80.12,80.15,24700.0,59.7,59.7224,59.6926,59.7149,24700.0
2013-11-07 12:00:00,80.15,80.18,80.14,80.17,167500.0,59.7149,59.7373,59.7075,59.7298,167500.0
2013-11-07 12:30:00,80.16,80.17,80.15,80.16,72100.0,59.7224,59.7298,59.7149,59.7224,72100.0
2013-11-07 13:00:00,80.16,80.17,80.14,80.15,115800.0,59.7224,59.7298,59.7075,59.7149,115800.0
2013-11-07 13:30:00,80.15,80.16,80.12,80.15,177500.0,59.7149,59.7224,59.6926,59.7149,177500.0
2013-11-07 14:00:00,80.16,80.16,80.13,80.14,31200.0,59.7224,59.7224,59.7,59.7075,31200.0
2013-11-07 14:30:00,80.14,80.15,80.13,80.13,46600.0,59.7075,59.7149,59.7,59.7,46600.0
2013-11-07 15:00:00,80.14,80.15,80.12,80.14,39600.0,59.7075,59.7149,59.6926,59.7075,39600.0
2013-11-07 15:30:00,80.14,80.15,80.11,80.12,46800.0,59.7075,59.7149,59.6851,59.6926,46800.0
2013-11-08 09:30:00,79.98,79.99,79.96,79.98,87700.0,59.5883,59.5957,59.5734,59.5883,87700.0
2013-11-08 10:00:00,79.98,79.98,79.94,79.94,68300.0,59.5883,59.5883,59.5585,59.5585,68300.0
2013-11-08 10:30:00,79.95,79.97,79.94,79.96,15100.0,59.5659,59.5808,59.5585,59.5734,15100.0
2013-11-08 11:00:00,79.96,79.97,79.94,79.96,24100.0,59.5734,59.5808,59.5585,59.5734,24100.0
2013-11-08 11:30:00,79.96,79.97,79.94,79.97,20900.0,59.5734,59.5808,59.5585,59.5808,20900.0
2013-11-08 12:00:00,79.97,79.97,79.96,79.97,16900.0,59.5808,59.5808,59.5734,59.5808,16900.0
2013-11-08 12:30:00,79.97,79.97,79.96,79.96,13700.0,59.5808,59.5808,59.5734,59.5734,13700.0
2013-11-08 13:00:00,79.97,79.97,79.95,79.95,42200.0,59.5808,59.5808,59.5659,59.5659,42200.0
2013-11-08 13:30:00,79.95,79.97,79.95,79.95,22900.0,59.5659,59.5808,59.5659,59.5659,22900.0
2013-11-08 14:00:00,79.96,79.96,79.94,79.95,25200.0,59.5734,59.5734,59.5585,59.5659,25200.0
2013-11-08 14:30:00,79.95,79.96,79.92,79.95,63000.0,59.5659,59.5734,59.5436,59.5659,63000.0
2013-11-08 15:00:00,79.93,79.96,79.93,79.96,52900.0,59.551,59.5734,59.551,59.5734,52900.0
2013-11-08 15:30:00,79.96,79.97,79.96,79.97,64500.0,59.5734,59.5808,59.5734,59.5808,64500.0
2013-11-11 09:30:00,80.02,80.03,79.95,79.99,44600.0,59.6181,59.6255,59.5659,59.5957,44600.0
2013-11-11 10:00:00,79.99,80.0,79.98,79.99,13500.0,59.5957,59.6032,59.5883,59.5957,13500.0
2013-11-11 10:30:00,80.0,80.0,79.99,80.0,4200.0,59.6032,59.6032,59.5957,59.6032,4200.0
2013-11-11 11:00:00,79.99,80.0,79.95,79.99,22700.0,59.5957,59.6032,59.5659,59.5957,22700.0
2013-11-11 11:30:00,80.0,80.0,79.98,79.98,15100.0,59.6032,59.6032,59.5883,59.5883,15100.0
2013-11-11 12:00:00,79.98,80.0,79.98,80.0,14300.0,59.5883,59.6032,59.5883,59.6032,14300.0
2013-11-11 12:30:00,79.99,80.0,79.98,80.0,15700.0,59.5957,59.6032,59.5883,59.6032,15700.0
2013-11-11 13:00:00,80.0,80.0,79.97,79.97,26200.0,59.6032,59.6032,59.5808,59.5808,26200.0
2013-11-11 13:30:00,79.97,79.98,79.97,79.98,7900.0,59.5808,59.5883,59.5808,59.5883,7900.0
2013-11-11 14:00:00,79.98,80.0,79.97,79.99,13400.0,59.5883,59.6032,59.5808,59.5957,13400.0
2013-11-11 14:30:00,79.99,80.0,79.97,79.99,14500.0,59.5957,59.6032,59.5808,59.5957,14500.0
2013-11-11 15:00:00,79.99,80.0,79.98,79.99,27500.0,59.5957,59.6032,59.5883,59.5957,27500.0
2013-11-11 15:30:00,79.99,80.0,79.98,80.0,20300.0,59.5957,59.6032,59.5883,59.6032,20300.0
2013-11-12 09:30:00,79.98,79.98,79.91,79.96,80600.0,59.5883,59.5883,59.5361,59.5734,80600.0
2013-11-12 10:00:00,79.95,79.96,79.95,79.95,32000.0,59.5659,59.5734,59.5659,59.5659,32000.0
2013-11-12 10:30:00,79.96,79.96,79.94,79.96,42200.0,59.5734,59.5734,59.5585,59.5734,42200.0
2013-11-12 11:00:00,79.95,79.96,79.92,79.92,42400.0,59.5659,59.5734,59.5436,59.5436,42400.0
2013-11-12 11:30:00,79.93,79.93,79.91,79.92,43900.0,59.551,59.551,59.5361,59.5436,43900.0
2013-11-12 12:00:00,79.92,79.92,79.89,79.92,143200.0,59.5436,59.5436,59.5212,59.5436,143200.0
2013-11-12 12:30:00,79.92,79.93,79.9,79.91,36000.0,59.5436,59.551,59.5287,59.5361,36000.0
2013-11-12 13:00:00,79.92,79.92,79.9,79.92,34500.0,59.5436,59.5436,59.5287,59.5436,34500.0
2013-11-12 13:30:00,79.92,79.92,79.91,79.92,22200.0,59.5436,59.5436,59.5361,59.5436,22200.0
2013-11-12 14:00:00,79.91,79.92,79.89,79.92,26800.0,59.5361,59.5436,59.5212,59.5436,26800.0
2013-11-12 14:30:00,79.92,79.92,79.91,79.92,41600.0,59.5436,59.5436,59.5361,59.5436,41600.0
2013-11-12 15:00:00,79.92,79.92,79.89,79.91,72300.0,59.5436,59.5436,59.5212,59.5361,72300.0
2013-11-12 15:30:00,79.9,79.92,79.88,79.92,45000.0,59.5287,59.5436,59.5138,59.5436,45000.0
2013-11-13 09:30:00,79.98,79.99,79.94,79.94,39900.0,59.5883,59.5957,59.5585,59.5585,39900.0
2013-11-13 10:00:00,79.97,79.97,79.94,79.95,8700.0,59.5808,59.5808,59.5585,59.5659,8700.0
2013-11-13 10:30:00,79.95,79.96,79.95,79.96,11500.0,59.5659,59.5734,59.5659,59.5734,11500.0
2013-11-13 11:00:00,79.96,79.96,79.95,79.95,23000.0,59.5734,59.5734,59.5659,59.5659,23000.0
2013-11-13 11:30:00,79.96,79.97,79.95,79.96,30200.0,59.5734,59.5808,59.5659,59.5734,30200.0
2013-11-13 12:00:00,79.96,79.97,79.95,79.96,26300.0,59.5734,59.5808,59.5659,59.5734,26300.0
2013-11-13 12:30:00,79.97,79.98,79.95,79.97,10500.0,59.5808,59.5883,59.5659,59.5808,10500.0
2013-11-13 13:00:00,79.97,79.98,79.94,79.96,39900.0,59.5808,59.5883,59.5585,59.5734,39900.0
2013-11-13 13:30:00,79.96,79.96,79.94,79.96,29900.0,59.5734,59.5734,59.5585,59.5734,29900.0
2013-11-13 14:00:00,79.96,79.98,79.96,79.98,46100.0,59.5734,59.5883,59.5734,59.5883,46100.0
2013-11-13 14:30:00,79.98,79.99,79.97,79.99,41300.0,59.5883,59.5957,59.5808,59.5957,41300.0
2013-11-13 15:00:00,79.99,80.0,79.96,79.99,73700.0,59.5957,59.6032,59.5734,59.5957,73700.0
2013-11-13 15:30:00,79.99,80.0,79.95,79.95,86100.0,59.5957,59.6032,59.5659,59.5659,86100.0
2013-11-14 09:30:00,79.97,80.08,79.97,80.02,30400.0,59.5808,59.6628,59.5808,59.6181,30400.0
2013-11-14 10:00:00,80.03,80.08,80.03,80.07,24400.0,59.6255,59.6628,59.6255,59.6553,24400.0
2013-11-14 10:30:00,80.07,80.08,80.06,80.08,24400.0,59.6553,59.6628,59.6479,59.6628,24400.0
2013-11-14 11:00:00,80.08,80.1,80.07,80.09,54200.0,59.6628,59.6777,59.6553,59.6702,54200.0
2013-11-14 11:30:00,80.09,80.1,80.05,80.05,18300.0,59.6702,59.6777,59.6404,59.6404,18300.0
2013-11-14 12:00:00,80.05,80.09,80.05,80.08,62400.0,59.6404,59.6702,59.6404,59.6628,62400.0
2013-11-14 12:30:00,80.09,80.1,80.08,80.08,16600.0,59.6702,59.6777,59.6628,59.6628,16600.0
2013-11-14 13:00:00,80.09,80.09,80.08,80.08,15100.0,59.6702,59.6702,59.6628,59.6628,15100.0
2013-11-14 13:30:00,80.08,80.09,80.06,80.07,37100.0,59.6628,59.6702,59.6479,59.6553,37100.0
2013-11-14 14:00:00,80.07,80.09,80.05,80.08,21000.0,59.6553,59.6702,59.6404,59.6628,21000.0
2013-11-14 14:30:00,80.07,80.1,80.07,80.09,45500.0,59.6553,59.6777,59.6553,59.6702,45500.0
2013-11-14 15:00:00,80.1,80.1,80.06,80.08,113700.0,59.6777,59.6777,59.6479,59.6628,113700.0
2013-11-14 15:30:00,80.08,80.09,80.03,80.08,134000.0,59.6628,59.6702,59.6255,59.6628,134000.0
2013-11-15 09:30:00,80.13,80.13,80.06,80.12,36600.0,59.7,59.7,59.6479,59.6926,36600.0
2013-11-15 10:00:00,80.11,80.12,80.1,80.11,16400.0,59.6851,59.6926,59.6777,59.6851,16400.0
2013-11-15 10:30:00,80.11,80.11,80.08,80.1,25200.0,59.6851,59.6851,59.6628,59.6777,25200.0
2013-11-15 11:00:00,80.11,80.11,80.09,80.11,20200.0,59.6851,59.6851,59.6702,59.6851,20200.0
2013-11-15 11:30:00,80.11,80.13,80.1,80.11,214200.0,59.6851,59.7,59.6777,59.6851,214200.0
2013-11-15 12:00:00,80.11,80.12,80.11,80.11,19900.0,59.6851,59.6926,59.6851,59.6851,19900.0
2013-11-15 12:30:00,80.12,80.12,80.11,80.11,10200.0,59.6926,59.6926,59.6851,59.6851,10200.0
2013-11-15 13:00:00,80.12,80.12,80.11,80.11,19700.0,59.6926,59.6926,59.6851,59.6851,19700.0
2013-11-15 13:30:00,80.11,80.12,80.1,80.11,33000.0,59.6851,59.6926,59.6777,59.6851,33000.0
2013-11-15 14:00:00,80.11,80.11,80.1,80.11,34300.0,59.6851,59.6851,59.6777,59.6851,34300.0
2013-11-15 14:30:00,80.11,80.12,80.1,80.11,35200.0,59.6851,59.6926,59.6777,59.6851,35200.0
2013-11-15 15:00:00,80.1,80.12,80.1,80.12,24000.0,59.6777,59.6926,59.6777,59.6926,24000.0
2013-11-15 15:30:00,80.11,80.12,80.1,80.11,47500.0,59.6851,59.6926,59.6777,59.6851,47500.0
2013-11-18 09:30:00,80.12,80.12,80.11,80.11,66800.0,59.6926,59.6926,59.6851,59.6851,66800.0
2013-11-18 10:00:00,80.11,80.14,80.11,80.12,34200.0,59.6851,59.7075,59.6851,59.6926,34200.0
2013-11-18 10:30:00,80.12,80.14,80.12,80.13,124500.0,59.6926,59.7075,59.6926,59.7,124500.0
2013-11-18 11:00:00,80.13,80.15,80.13,80.14,37000.0,59.7,59.7149,59.7,59.7075,37000.0
2013-11-18 11:30:00,80.14,80.14,80.11,80.13,24000.0,59.7075,59.7075,59.6851,59.7,24000.0
2013-11-18 12:00:00,80.13,80.14,80.12,80.13,34600.0,59.7,59.7075,59.6926,59.7,34600.0
2013-11-18 12:30:00,80.13,80.14,80.11,80.13,33300.0,59.7,59.7075,59.6851,59.7,33300.0
2013-11-18 13:00:00,80.13,80.14,80.13,80.14,29600.0,59.7,59.7075,59.7,59.7075,29600.0
2013-11-18 13:30:00,80.14,80.15,80.13,80.15,28600.0,59.7075,59.7149,59.7,59.7149,28600.0
2013-11-18 14:00:00,80.15,80.15,80.14,80.14,27700.0,59.7149,59.7149,59.7075,59.7075,27700.0
2013-11-18 14:30:00,80.15,80.15,80.14,80.15,47100.0,59.7149,59.7149,59.7075,59.7149,47100.0
2013-11-18 15:00:00,80.16,80.16,80.14,80.15,24800.0,59.7224,59.7224,59.7075,59.7149,24800.0
2013-11-18 15:30:00,80.15,80.16,80.14,80.16,37200.0,59.7149,59.7224,59.7075,59.7224,37200.0
2013-11-19 09:30:00,80.12,80.13,80.1,80.12,28900.0,59.6926,59.7,59.6777,59.6926,28900.0
2013-11-19 10:00:00,80.13,80.14,80.12,80.13,19100.0,59.7,59.7075,59.6926,59.7,19100.0
2013-11-19 10:30:00,80.13,80.14,80.11,80.12,31900.0,59.7,59.7075,59.6851,59.6926,31900.0
2013-11-19 11:00:00,80.13,80.13,80.11,80.12,17800.0,59.7,59.7,59.6851,59.6926,17800.0
2013-11-19 11:30:00,80.11,80.12,80.11,80.12,57600.0,59.6851,59.6926,59.6851,59.6926,57600.0
2013-11-19 12:00:00,80.12,80.14,80.11,80.14,36900.0,59.6926,59.7075,59.6851,59.7075,36900.0
2013-11-19 12:30:00,80.14,80.14,80.13,80.13,18100.0,59.7075,59.7075,59.7,59.7,18100.0
2013-11-19 13:00:00,80.14,80.14,80.13,80.13,19200.0,59.7075,59.7075,59.7,59.7,19200.0
2013-11-19 13:30:00,80.14,80.14,80.12,80.12,19500.0,59.7075,59.7075,59.6926,59.6926,19500.0
2013-11-19 14:00:00,80.11,80.11,80.1,80.1,40600.0,59.6851,59.6851,59.6777,59.6777,40600.0
2013-11-19 14:30:00,80.11,80.11,80.1,80.11,31400.0,59.6851,59.6851,59.6777,59.6851,31400.0
2013-11-19 15:00:00,80.11,80.12,80.1,80.12,12900.0,59.6851,59.6926,59.6777,59.6926,12900.0
2013-11-19 15:30:00,80.11,80.13,80.1,80.11,44200.0,59.6851,59.7,59.6777,59.6851,44200.0
2013-11-20 09:30:00,80.14,80.14,80.13,80.14,18300.0,59.7075,59.7075,59.7,59.7075,18300.0
2013-11-20 10:00:00,80.13,80.18,80.13,80.18,75400.0,59.7,59.7373,59.7,59.7373,75400.0
2013-11-20 10:30:00,80.17,80.18,80.15,80.16,10300.0,59.7298,59.7373,59.7149,59.7224,10300.0
2013-11-20 11:00:00,80.17,80.17,80.14,80.16,16000.0,59.7298,59.7298,59.7075,59.7224,16000.0
2013-11-20 11:30:00,80.16,80.16,80.15,80.16,16900.0,59.7224,59.7224,59.7149,59.7224,16900.0
2013-11-20 12:00:00,80.15,80.16,80.15,80.16,6900.0,59.7149,59.7224,59.7149,59.7224,6900.0
2013-11-20 12:30:00,80.16,80.16,80.11,80.14,50900.0,59.7224,59.7224,59.6851,59.7075,50900.0
2013-11-20 13:00:00,80.14,80.14,80.11,80.12,20500.0,59.7075,59.7075,59.6851,59.6926,20500.0
2013-11-20 13:30:00,80.12,80.13,80.1,80.12,18000.0,59.6926,59.7,59.6777,59.6926,18000.0
2013-11-20 14:00:00,80.11,80.15,80.11,80.15,21900.0,59.6851,59.7149,59.6851,59.7149,21900.0
2013-11-20 14:30:00,80.14,80.16,80.09,80.1,49700.0,59.7075,59.7224,59.6702,59.6777,49700.0
2013-11-20 15:00:00,80.1,80.13,80.09,80.12,65300.0,59.6777,59.7,59.6702,59.6926,65300.0
2013-11-20 15:30:00,80.12,80.14,80.11,80.13,79500.0,59.6926,59.7075,59.6851,59.7,79500.0
2013-11-21 09:30:00,80.15,80.15,80.1,80.11,45300.0,59.7149,59.7149,59.6777,59.6851,45300.0
2013-11-21 10:00:00,80.11,80.15,80.1,80.15,26300.0,59.6851,59.7149,59.6777,59.7149,26300.0
2013-11-21 10:30:00,80.15,80.15,80.13,80.15,22900.0,59.7149,59.7149,59.7,59.7149,22900.0
2013-11-21 11:00:00,80.14,80.2,80.14,80.14,60900.0,59.7075,59.7522,59.7075,59.7075,60900.0
2013-11-21 11:30:00,80.15,80.2,80.13,80.15,28800.0,59.7149,59.7522,59.7,59.7149,28800.0
2013-11-21 12:00:00,80.15,80.19,80.15,80.18,28500.0,59.7149,59.7447,59.7149,59.7373,28500.0
2013-11-21 12:30:00,80.17,80.21,80.17,80.19,76700.0,59.7298,59.7596,59.7298,59.7447,76700.0
2013-11-21 13:00:00,80.18,80.19,80.17,80.17,25100.0,59.7373,59.7447,59.7298,59.7298,25100.0
2013-11-21 13:30:00,80.18,80.21,80.17,80.19,30000.0,59.7373,59.7596,59.7298,59.7447,30000.0
2013-11-21 14:00:00,80.19,80.21,80.17,80.2,17300.0,59.7447,59.7596,59.7298,59.7522,17300.0
2013-11-21 14:30:00,80.2,80.21,80.18,80.18,39300.0,59.7522,59.7596,59.7373,59.7373,39300.0
2013-11-21 15:00:00,80.18,80.19,80.18,80.19,39100.0,59.7373,59.7447,59.7373,59.7447,39100.0
2013-11-21 15:30:00,80.19,80.19,80.18,80.18,146200.0,59.7447,59.7447,59.7373,59.7373,146200.0
2013-11-22 09:30:00,80.13,80.2,80.13,80.17,43800.0,59.7,59.7522,59.7,59.7298,43800.0
2013-11-22 10:00:00,80.16,80.17,80.15,80.16,35500.0,59.7224,59.7298,59.7149,59.7224,35500.0
2013-11-22 10:30:00,80.16,80.17,80.15,80.17,45700.0,59.7224,59.7298,59.7149,59.7298,45700.0
2013-11-22 11:00:00,80.17,80.17,80.16,80.16,32300.0,59.7298,59.7298,59.7224,59.7224,32300.0
2013-11-22 11:30:00,80.17,80.17,80.15,80.17,29700.0,59.7298,59.7298,59.7149,59.7298,29700.0
2013-11-22 12:00:00,80.16,80.17,80.16,80.16,32200.0,59.7224,59.7298,59.7224,59.7224,32200.0
2013-11-22 12:30:00,80.17,80.18,80.16,80.17,25600.0,59.7298,59.7373,59.7224,59.7298,25600.0
2013-11-22 13:00:00,80.17,80.19,80.17,80.18,55800.0,59.7298,59.7447,59.7298,59.7373,55800.0
2013-11-22 13:30:00,80.19,80.19,80.16,80.18,40400.0,59.7447,59.7447,59.7224,59.7373,40400.0
2013-11-22 14:00:00,80.18,80.19,80.16,80.16,162900.0,59.7373,59.7447,59.7224,59.7224,162900.0
2013-11-22 14:30:00,80.18,80.19,80.16,80.19,36400.0,59.7373,59.7447,59.7224,59.7447,36400.0
2013-11-22 15:00:00,80.19,80.19,80.17,80.17,42700.0,59.7447,59.7447,59.7298,59.7298,42700.0
2013-11-22 15:30:00,80.17,80.18,80.15,80.18,50400.0,59.7298,59.7373,59.7149,59.7373,50400.0
2013-11-25 09:30:00,80.24,80.24,80.16,80.16,35400.0,59.782,59.782,59.7224,59.7224,35400.0
2013-11-25 10:00:00,80.17,80.2,80.15,80.19,29600.0,59.7298,59.7522,59.7149,59.7447,29600.0
2013-11-25 10:30:00,80.19,80.2,80.18,80.19,25900.0,59.7447,59.7522,59.7373,59.7447,25900.0
2013-11-25 11:00:00,80.2,80.21,80.18,80.2,117600.0,59.7522,59.7596,59.7373,59.7522,117600.0
2013-11-25 11:30:00,80.19,80.2,80.18,80.2,12600.0,59.7447,59.7522,59.7373,59.7522,12600.0
2013-11-25 12:00:00,80.2,80.2,80.18,80.19,61600.0,59.7522,59.7522,59.7373,59.7447,61600.0
2013-11-25 12:30:00,80.18,80.21,80.18,80.2,21200.0,59.7373,59.7596,59.7373,59.7522,21200.0
2013-11-25 13:00:00,80.21,80.21,80.19,80.2,14100.0,59.7596,59.7596,59.7447,59.7522,14100.0
2013-11-25 13:30:00,80.21,80.22,80.2,80.21,15900.0,59.7596,59.7671,59.7522,59.7596,15900.0
2013-11-25 14:00:00,80.2,80.21,80.19,80.19,232500.0,59.7522,59.7596,59.7447,59.7447,232500.0
2013-11-25 14:30:00,80.19,80.2,80.18,80.19,46300.0,59.7447,59.7522,59.7373,59.7447,46300.0
2013-11-25 15:00:00,80.19,80.2,80.17,80.18,32900.0,59.7447,59.7522,59.7298,59.7373,32900.0
2013-11-25 15:30:00,80.17,80.19,80.15,80.18,47100.0,59.7298,59.7447,59.7149,59.7373,47100.0
2013-11-26 09:30:00,80.25,80.25,80.19,80.2,31200.0,59.7894,59.7894,59.7447,59.7522,31200.0
2013-11-26 10:00:00,80.22,80.25,80.2,80.25,23000.0,59.7671,59.7894,59.7522,59.7894,23000.0
2013-11-26 10:30:00,80.25,80.26,80.24,80.26,28000.0,59.7894,59.7969,59.782,59.7969,28000.0
2013-11-26 11:00:00,80.25,80.28,80.25,80.28,16700.0,59.7894,59.8118,59.7894,59.8118,16700.0
2013-11-26 11:30:00,80.27,80.29,80.27,80.28,30100.0,59.8043,59.8192,59.8043,59.8118,30100.0
2013-11-26 12:00:00,80.28,80.3,80.28,80.29,94000.0,59.8118,59.8267,59.8118,59.8192,94000.0
2013-11-26 12:30:00,80.29,80.3,80.27,80.28,24000.0,59.8192,59.8267,59.8043,59.8118,24000.0
2013-11-26 13:00:00,80.27,80.31,80.27,80.31,51200.0,59.8043,59.8341,59.8043,59.8341,51200.0
2013-11-26 13:30:00,80.3,80.33,80.29,80.31,79300.0,59.8267,59.849,59.8192,59.8341,79300.0
2013-11-26 14:00:00,80.32,80.34,80.31,80.34,132300.0,59.8416,59.8565,59.8341,59.8565,132300.0
2013-11-26 14:30:00,80.34,80.36,80.33,80.34,155300.0,59.8565,59.8714,59.849,59.8565,155300.0
2013-11-26 15:00:00,80.34,80.36,80.31,80.32,57500.0,59.8565,59.8714,59.8341,59.8416,57500.0
2013-11-26 15:30:00,80.33,80.35,80.31,80.33,20900.0,59.849,59.8639,59.8341,59.849,20900.0
2013-11-27 09:30:00,80.37,80.37,80.27,80.33,50000.0,59.8788,59.8788,59.8043,59.849,50000.0
2013-11-27 10:00:00,80.32,80.32,80.29,80.3,31400.0,59.8416,59.8416,59.8192,59.8267,31400.0
2013-11-27 10:30:00,80.3,80.31,80.3,80.31,73900.0,59.8267,59.8341,59.8267,59.8341,73900.0
2013-11-27 11:00:00,80.31,80.31,80.29,80.3,32100.0,59.8341,59.8341,59.8192,59.8267,32100.0
2013-11-27 11:30:00,80.3,80.3,80.26,80.28,48100.0,59.8267,59.8267,59.7969,59.8118,48100.0
2013-11-27 12:00:00,80.27,80.28,80.25,80.28,40200.0,59.8043,59.8118,59.7894,59.8118,40200.0
2013-11-27 12:30:00,80.27,80.29,80.27,80.28,48500.0,59.8043,59.8192,59.8043,59.8118,48500.0
2013-11-27 13:00:00,80.29,80.29,80.28,80.29,18600.0,59.8192,59.8192,59.8118,59.8192,18600.0
2013-11-27 13:30:00,80.29,80.29,80.28,80.29,17900.0,59.8192,59.8192,59.8118,59.8192,17900.0
2013-11-27 14:00:00,80.29,80.29,80.28,80.29,41400.0,59.8192,59.8192,59.8118,59.8192,41400.0
2013-11-27 14:30:00,80.29,80.31,80.28,80.3,45500.0,59.8192,59.8341,59.8118,59.8267,45500.0
2013-11-27 15:00:00,80.3,80.3,80.28,80.3,30300.0,59.8267,59.8267,59.8118,59.8267,30300.0
2013-11-27 15:30:00,80.3,80.3,80.25,80.25,39700.0,59.8267,59.8267,59.7894,59.7894,39700.0
2013-11-29 09:30:00,80.2,80.2,80.14,80.14,49400.0,59.8408,59.8408,59.7961,59.7961,49400.0
2013-11-29 10:00:00,80.14,80.14,80.11,80.12,46700.0,59.7961,59.7961,59.7737,59.7812,46700.0
2013-11-29 10:30:00,80.12,80.14,80.11,80.12,55000.0,59.7812,59.7961,59.7737,59.7812,55000.0
2013-11-29 11:00:00,80.14,80.18,80.11,80.18,25300.0,59.7961,59.8259,59.7737,59.8259,25300.0
2013-11-29 11:30:00,80.18,80.18,80.11,80.13,115300.0,59.8259,59.8259,59.7737,59.7886,115300.0
2013-11-29 12:00:00,80.13,80.19,80.12,80.15,115000.0,59.7886,59.8334,59.7812,59.8035,115000.0
2013-11-29 12:30:00,80.14,80.19,80.13,80.17,30700.0,59.7961,59.8334,59.7886,59.8185,30700.0
2013-12-02 09:30:00,80.19,80.19,80.11,80.12,41300.0,59.8334,59.8334,59.7737,59.7812,41300.0
2013-12-02 10:00:00,80.11,80.11,80.06,80.09,22800.0,59.7737,59.7737,59.7364,59.7588,22800.0
2013-12-02 10:30:00,80.1,80.11,80.09,80.09,25000.0,59.7662,59.7737,59.7588,59.7588,25000.0
2013-12-02 11:00:00,80.1,80.1,80.05,80.05,50600.0,59.7662,59.7662,59.7289,59.7289,50600.0
2013-12-02 11:30:00,80.06,80.08,80.01,80.03,395800.0,59.7364,59.7513,59.6991,59.714,395800.0
2013-12-02 12:00:00,80.03,80.04,80.01,80.04,14800.0,59.714,59.7215,59.6991,59.7215,14800.0
2013-12-02 12:30:00,80.03,80.04,80.03,80.04,18600.0,59.714,59.7215,59.714,59.7215,18600.0
2013-12-02 13:00:00,80.04,80.04,80.02,80.03,30300.0,59.7215,59.7215,59.7065,59.714,30300.0
2013-12-02 13:30:00,80.04,80.07,80.03,80.06,70100.0,59.7215,59.7438,59.714,59.7364,70100.0
2013-12-02 14:00:00,80.06,80.06,80.04,80.05,21900.0,59.7364,59.7364,59.7215,59.7289,21900.0
2013-12-02 14:30:00,80.04,80.06,80.04,80.05,14100.0,59.7215,59.7364,59.7215,59.7289,14100.0
2013-12-02 15:00:00,80.04,80.05,80.03,80.03,23900.0,59.7215,59.7289,59.714,59.714,23900.0
2013-12-02 15:30:00,80.03,80.06,80.03,80.04,37800.0,59.714,59.7364,59.714,59.7215,37800.0
2013-12-03 09:30:00,80.03,80.16,80.03,80.08,66900.0,59.714,59.811,59.714,59.7513,66900.0
2013-12-03 10:00:00,80.09,80.1,80.07,80.08,28700.0,59.7588,59.7662,59.7438,59.7513,28700.0
2013-12-03 10:30:00,80.09,80.1,80.08,80.09,24000.0,59.7588,59.7662,59.7513,59.7588,24000.0
2013-12-03 11:00:00,80.09,80.11,80.09,80.1,21700.0,59.7588,59.7737,59.7588,59.7662,21700.0
2013-12-03 11:30:00,80.1,80.12,80.1,80.1,24700.0,59.7662,59.7812,59.7662,59.7662,24700.0
2013-12-03 12:00:00,80.11,80.12,80.09,80.1,18500.0,59.7737,59.7812,59.7588,59.7662,18500.0
2013-12-03 12:30:00,80.1,80.11,80.07,80.08,55100.0,59.7662,59.7737,59.7438,59.7513,55100.0
2013-12-03 13:00:00,80.09,80.1,80.07,80.08,30100.0,59.7588,59.7662,59.7438,59.7513,30100.0
2013-12-03 13:30:00,80.09,80.09,80.06,80.09,24800.0,59.7588,59.7588,59.7364,59.7588,24800.0
2013-12-03 14:00:00,80.08,80.09,80.06,80.07,65600.0,59.7513,59.7588,59.7364,59.7438,65600.0
2013-12-03 14:30:00,80.06,80.09,80.06,80.06,57200.0,59.7364,59.7588,59.7364,59.7364,57200.0
2013-12-03 15:00:00,80.06,80.13,80.06,80.12,36000.0,59.7364,59.7886,59.7364,59.7812,36000.0
2013-12-03 15:30:00,80.11,80.13,80.1,80.12,24200.0,59.7737,59.7886,59.7662,59.7812,24200.0
2013-12-04 09:30:00,80.06,80.06,80.03,80.05,25900.0,59.7364,59.7364,59.714,59.7289,25900.0
2013-12-04 10:00:00,80.05,80.05,80.03,80.05,23000.0,59.7289,59.7289,59.714,59.7289,23000.0
2013-12-04 10:30:00,80.05,80.05,80.02,80.04,31300.0,59.7289,59.7289,59.7065,59.7215,31300.0
2013-12-04 11:00:00,80.04,80.05,80.02,80.02,30000.0,59.7215,59.7289,59.7065,59.7065,30000.0
2013-12-04 11:30:00,80.03,80.03,80.02,80.03,26200.0,59.714,59.714,59.7065,59.714,26200.0
2013-12-04 12:00:00,80.03,80.03,80.02,80.03,29400.0,59.714,59.714,59.7065,59.714,29400.0
2013-12-04 12:30:00,80.03,80.04,80.02,80.04,32400.0,59.714,59.7215,59.7065,59.7215,32400.0
2013-12-04 13:00:00,80.04,80.04,80.01,80.03,61300.0,59.7215,59.7215,59.6991,59.714,61300.0
2013-12-04 13:30:00,80.03,80.04,80.02,80.04,50900.0,59.714,59.7215,59.7065,59.7215,50900.0
2013-12-04 14:00:00,80.04,80.04,80.02,80.03,23200.0,59.7215,59.7215,59.7065,59.714,23200.0
2013-12-04 14:30:00,80.03,80.05,80.02,80.05,44100.0,59.714,59.7289,59.7065,59.7289,44100.0
2013-12-04 15:00:00,80.05,80.05,80.03,80.05,14900.0,59.7289,59.7289,59.714,59.7289,14900.0
2013-12-04 15:30:00,80.04,80.05,80.04,80.05,37900.0,59.7215,59.7289,59.7215,59.7289,37900.0
2013-12-05 09:30:00,80.03,80.04,80.0,80.04,38400.0,59.714,59.7215,59.6916,59.7215,38400.0
2013-12-05 10:00:00,80.04,80.04,80.01,80.03,29500.0,59.7215,59.7215,59.6991,59.714,29500.0
2013-12-05 10:30:00,80.04,80.04,80.01,80.02,22400.0,59.7215,59.7215,59.6991,59.7065,22400.0
2013-12-05 11:00:00,80.01,80.03,80.0,80.02,19600.0,59.6991,59.714,59.6916,59.7065,19600.0
2013-12-05 11:30:00,80.03,80.03,80.0,80.01,32000.0,59.714,59.714,59.6916,59.6991,32000.0
2013-12-05 12:00:00,80.01,80.03,80.01,80.02,14400.0,59.6991,59.714,59.6991,59.7065,14400.0
2013-12-05 12:30:00,80.02,80.03,80.0,80.02,81400.0,59.7065,59.714,59.6916,59.7065,81400.0
2013-12-05 13:00:00,80.02,80.03,80.01,80.02,31200.0,59.7065,59.714,59.6991,59.7065,31200.0
2013-12-05 13:30:00,80.02,80.04,80.02,80.04,59400.0,59.7065,59.7215,59.7065,59.7215,59400.0
2013-12-05 14:00:00,80.04,80.04,80.03,80.04,19900.0,59.7215,59.7215,59.714,59.7215,19900.0
2013-12-05 14:30:00,80.04,80.05,80.01,80.01,53600.0,59.7215,59.7289,59.6991,59.6991,53600.0
2013-12-05 15:00:00,80.02,80.02,80.01,80.01,24800.0,59.7065,59.7065,59.6991,59.6991,24800.0
2013-12-05 15:30:00,80.02,80.02,80.01,80.01,41500.0,59.7065,59.7065,59.6991,59.6991,41500.0
2013-12-06 09:30:00,80.01,80.02,79.99,80.01,27100.0,59.6991,59.7065,59.6842,59.6991,27100.0
2013-12-06 10:00:00,80.01,80.05,80.0,80.03,17600.0,59.6991,59.7289,59.6916,59.714,17600.0
2013-12-06 10:30:00,80.03,80.05,80.03,80.05,8200.0,59.714,59.7289,59.714,59.7289,8200.0
2013-12-06 11:00:00,80.04,80.06,80.03,80.06,21800.0,59.7215,59.7364,59.714,59.7364,21800.0
2013-12-06 11:30:00,80.05,80.06,80.03,80.04,21500.0,59.7289,59.7364,59.714,59.7215,21500.0
2013-12-06 12:00:00,80.04,80.04,80.03,80.04,19200.0,59.7215,59.7215,59.714,59.7215,19200.0
2013-12-06 12:30:00,80.04,80.04,80.01,80.01,11000.0,59.7215,59.7215,59.6991,59.6991,11000.0
2013-12-06 13:00:00,80.03,80.04,80.01,80.02,31000.0,59.714,59.7215,59.6991,59.7065,31000.0
2013-12-06 13:30:00,80.03,80.04,80.02,80.03,26500.0,59.714,59.7215,59.7065,59.714,26500.0
2013-12-06 14:00:00,80.03,80.04,80.02,80.03,27700.0,59.714,59.7215,59.7065,59.714,27700.0
2013-12-06 14:30:00,80.02,80.04,80.02,80.02,70300.0,59.7065,59.7215,59.7065,59.7065,70300.0
2013-12-06 15:00:00,80.04,80.04,80.02,80.02,16900.0,59.7215,59.7215,59.7065,59.7065,16900.0
2013-12-06 15:30:00,80.03,80.05,80.02,80.04,73900.0,59.714,59.7289,59.7065,59.7215,73900.0
2013-12-09 09:30:00,80.11,80.11,80.0,80.01,39800.0,59.7737,59.7737,59.6916,59.6991,39800.0
2013-12-09 10:00:00,80.02,80.04,80.0,80.03,23000.0,59.7065,59.7215,59.6916,59.714,23000.0
2013-12-09 10:30:00,80.01,80.05,80.01,80.04,34800.0,59.6991,59.7289,59.6991,59.7215,34800.0
2013-12-09 11:00:00,80.02,80.05,80.02,80.03,43600.0,59.7065,59.7289,59.7065,59.714,43600.0
2013-12-09 11:30:00,80.02,80.03,80.01,80.03,16300.0,59.7065,59.714,59.6991,59.714,16300.0
2013-12-09 12:00:00,80.03,80.05,80.0,80.05,49100.0,59.714,59.7289,59.6916,59.7289,49100.0
2013-12-09 12:30:00,80.05,80.05,80.02,80.05,39500.0,59.7289,59.7289,59.7065,59.7289,39500.0
2013-12-09 13:00:00,80.04,80.05,80.03,80.04,24800.0,59.7215,59.7289,59.714,59.7215,24800.0
2013-12-09 13:30:00,80.03,80.06,80.03,80.05,44900.0,59.714,59.7364,59.714,59.7289,44900.0
2013-12-09 14:00:00,80.06,80.06,80.03,80.05,29700.0,59.7364,59.7364,59.714,59.7289,29700.0
2013-12-09 14:30:00,80.05,80.06,80.04,80.04,43800.0,59.7289,59.7364,59.7215,59.7215,43800.0
2013-12-09 15:00:00,80.05,80.06,80.0,80.05,67100.0,59.7289,59.7364,59.6916,59.7289,67100.0
2013-12-09 15:30:00,80.05,80.06,80.04,80.06,81300.0,59.7289,59.7364,59.7215,59.7364,81300.0
2013-12-10 09:30:00,80.14,80.15,80.1,80.12,23000.0,59.7961,59.8035,59.7662,59.7812,23000.0
2013-12-10 10:00:00,80.11,80.12,80.1,80.11,21200.0,59.7737,59.7812,59.7662,59.7737,21200.0
2013-12-10 10:30:00,80.11,80.12,80.08,80.12,21600.0,59.7737,59.7812,59.7513,59.7812,21600.0
2013-12-10 11:00:00,80.12,80.12,80.1,80.12,48400.0,59.7812,59.7812,59.7662,59.7812,48400.0
2013-12-10 11:30:00,80.12,80.12,80.1,80.12,50600.0,59.7812,59.7812,59.7662,59.7812,50600.0
2013-12-10 12:00:00,80.12,80.12,80.1,80.11,46600.0,59.7812,59.7812,59.7662,59.7737,46600.0
2013-12-10 12:30:00,80.12,80.14,80.11,80.13,30200.0,59.7812,59.7961,59.7737,59.7886,30200.0
2013-12-10 13:00:00,80.12,80.15,80.12,80.14,23300.0,59.7812,59.8035,59.7812,59.7961,23300.0
2013-12-10 13:30:00,80.13,80.16,80.13,80.15,24600.0,59.7886,59.811,59.7886,59.8035,24600.0
2013-12-10 14:00:00,80.16,80.16,80.15,80.15,59800.0,59.811,59.811,59.8035,59.8035,59800.0
2013-12-10 14:30:00,80.15,80.17,80.13,80.16,43200.0,59.8035,59.8185,59.7886,59.811,43200.0
2013-12-10 15:00:00,80.17,80.18,80.16,80.16,39800.0,59.8185,59.8259,59.811,59.811,39800.0
2013-12-10 15:30:00,80.17,80.19,80.16,80.17,83900.0,59.8185,59.8334,59.811,59.8185,83900.0
2013-12-11 09:30:00,80.19,80.2,80.12,80.15,32900.0,59.8334,59.8408,59.7812,59.8035,32900.0
2013-12-11 10:00:00,80.15,80.16,80.12,80.15,40900.0,59.8035,59.811,59.7812,59.8035,40900.0
2013-12-11 10:30:00,80.14,80.16,80.14,80.16,18500.0,59.7961,59.811,59.7961,59.811,18500.0
2013-12-11 11:00:00,80.15,80.16,80.14,80.15,20300.0,59.8035,59.811,59.7961,59.8035,20300.0
2013-12-11 11:30:00,80.16,80.16,80.15,80.15,42200.0,59.811,59.811,59.8035,59.8035,42200.0
2013-12-11 12:00:00,80.15,80.16,80.14,80.16,33100.0,59.8035,59.811,59.7961,59.811,33100.0
2013-12-11 12:30:00,80.16,80.16,80.13,80.16,26300.0,59.811,59.811,59.7886,59.811,26300.0
2013-12-11 13:00:00,80.16,80.16,80.14,80.15,19000.0,59.811,59.811,59.7961,59.8035,19000.0
2013-12-11 13:30:00,80.15,80.15,80.13,80.15,32400.0,59.8035,59.8035,59.7886,59.8035,32400.0
2013-12-11 14:00:00,80.15,80.15,80.1,80.13,90100.0,59.8035,59.8035,59.7662,59.7886,90100.0
2013-12-11 14:30:00,80.11,80.13,80.1,80.11,28700.0,59.7737,59.7886,59.7662,59.7737,28700.0
2013-12-11 15:00:00,80.1,80.11,80.06,80.07,36900.0,59.7662,59.7737,59.7364,59.7438,36900.0
2013-12-11 15:30:00,80.07,80.08,80.02,80.03,117300.0,59.7438,59.7513,59.7065,59.714,117300.0
2013-12-12 09:30:00,80.08,80.09,79.99,80.04,53400.0,59.7513,59.7588,59.6842,59.7215,53400.0
2013-12-12 10:00:00,80.03,80.05,79.99,79.99,23500.0,59.714,59.7289,59.6842,59.6842,23500.0
2013-12-12 10:30:00,80.0,80.0,79.98,80.0,18100.0,59.6916,59.6916,59.6767,59.6916,18100.0
2013-12-12 11:00:00,80.0,80.0,79.99,80.0,12000.0,59.6916,59.6916,59.6842,59.6916,12000.0
2013-12-12 11:30:00,79.99,80.0,79.98,79.98,23900.0,59.6842,59.6916,59.6767,59.6767,23900.0
2013-12-12 12:00:00,79.99,80.0,79.98,80.0,22700.0,59.6842,59.6916,59.6767,59.6916,22700.0
2013-12-12 12:30:00,80.0,80.02,79.98,80.0,25400.0,59.6916,59.7065,59.6767,59.6916,25400.0
2013-12-12 13:00:00,80.0,80.02,80.0,80.02,32800.0,59.6916,59.7065,59.6916,59.7065,32800.0
2013-12-12 13:30:00,80.02,80.03,80.01,80.03,23100.0,59.7065,59.714,59.6991,59.714,23100.0
2013-12-12 14:00:00,80.03,80.04,80.02,80.03,33000.0,59.714,59.7215,59.7065,59.714,33000.0
2013-12-12 14:30:00,80.03,80.03,80.01,80.01,27400.0,59.714,59.714,59.6991,59.6991,27400.0
2013-12-12 15:00:00,80.02,80.02,79.99,80.01,60000.0,59.7065,59.7065,59.6842,59.6991,60000.0
2013-12-12 15:30:00,80.0,80.01,79.95,79.98,225500.0,59.6916,59.6991,59.6543,59.6767,225500.0
2013-12-13 09:30:00,80.07,80.08,79.99,79.99,18100.0,59.7438,59.7513,59.6842,59.6842,18100.0
2013-12-13 10:00:00,80.0,80.02,79.99,80.01,18300.0,59.6916,59.7065,59.6842,59.6991,18300.0
2013-12-13 10:30:00,80.0,80.04,80.0,80.01,14500.0,59.6916,59.7215,59.6916,59.6991,14500.0
2013-12-13 11:00:00,80.01,80.04,79.99,80.01,35400.0,59.6991,59.7215,59.6842,59.6991,35400.0
2013-12-13 11:30:00,79.99,80.04,79.99,80.02,13400.0,59.6842,59.7215,59.6842,59.7065,13400.0
2013-12-13 12:00:00,80.03,80.04,80.01,80.04,21400.0,59.714,59.7215,59.6991,59.7215,21400.0
2013-12-13 12:30:00,80.03,80.04,80.01,80.04,33600.0,59.714,59.7215,59.6991,59.7215,33600.0
2013-12-13 13:00:00,80.03,80.05,79.99,79.99,99800.0,59.714,59.7289,59.6842,59.6842,99800.0
2013-12-13 13:30:00,80.01,80.04,79.99,80.04,25800.0,59.6991,59.7215,59.6842,59.7215,25800.0
2013-12-13 14:00:00,80.02,80.05,80.0,80.03,46600.0,59.7065,59.7289,59.6916,59.714,46600.0
2013-12-13 14:30:00,80.04,80.05,80.01,80.02,53500.0,59.7215,59.7289,59.6991,59.7065,53500.0
2013-12-13 15:00:00,80.03,80.05,80.01,80.04,47200.0,59.714,59.7289,59.6991,59.7215,47200.0
2013-12-13 15:30:00,80.04,80.05,80.03,80.04,61300.0,59.7215,59.7289,59.714,59.7215,61300.0
2013-12-16 09:30:00,80.08,80.08,80.03,80.04,73400.0,59.7513,59.7513,59.714,59.7215,73400.0
2013-12-16 10:00:00,80.06,80.09,80.05,80.07,22600.0,59.7364,59.7588,59.7289,59.7438,22600.0
2013-12-16 10:30:00,80.07,80.08,80.04,80.05,30100.0,59.7438,59.7513,59.7215,59.7289,30100.0
2013-12-16 11:00:00,80.05,80.07,80.04,80.07,22900.0,59.7289,59.7438,59.7215,59.7438,22900.0
2013-12-16 11:30:00,80.07,80.09,80.06,80.06,27400.0,59.7438,59.7588,59.7364,59.7364,27400.0
2013-12-16 12:00:00,80.07,80.09,80.06,80.09,26500.0,59.7438,59.7588,59.7364,59.7588,26500.0
2013-12-16 12:30:00,80.07,80.09,80.06,80.07,39300.0,59.7438,59.7588,59.7364,59.7438,39300.0
2013-12-16 13:00:00,80.07,80.08,80.05,80.05,23100.0,59.7438,59.7513,59.7289,59.7289,23100.0
2013-12-16 13:30:00,80.06,80.06,80.03,80.04,23600.0,59.7364,59.7364,59.714,59.7215,23600.0
2013-12-16 14:00:00,80.04,80.08,80.04,80.08,45800.0,59.7215,59.7513,59.7215,59.7513,45800.0
2013-12-16 14:30:00,80.07,80.08,80.07,80.07,35900.0,59.7438,59.7513,59.7438,59.7438,35900.0
2013-12-16 15:00:00,80.08,80.08,80.06,80.08,75300.0,59.7513,59.7513,59.7364,59.7513,75300.0
2013-12-16 15:30:00,80.08,80.08,80.07,80.08,62800.0,59.7513,59.7513,59.7438,59.7513,62800.0
2013-12-17 09:30:00,80.2,80.2,80.07,80.11,112700.0,59.8408,59.8408,59.7438,59.7737,112700.0
2013-12-17 10:00:00,80.12,80.12,80.11,80.11,12800.0,59.7812,59.7812,59.7737,59.7737,12800.0
2013-12-17 10:30:00,80.12,80.13,80.11,80.12,19400.0,59.7812,59.7886,59.7737,59.7812,19400.0
2013-12-17 11:00:00,80.12,80.13,80.11,80.12,44400.0,59.7812,59.7886,59.7737,59.7812,44400.0
2013-12-17 11:30:00,80.13,80.13,80.11,80.12,25700.0,59.7886,59.7886,59.7737,59.7812,25700.0
2013-12-17 12:00:00,80.13,80.13,80.11,80.13,33100.0,59.7886,59.7886,59.7737,59.7886,33100.0
2013-12-17 12:30:00,80.13,80.13,80.12,80.13,15600.0,59.7886,59.7886,59.7812,59.7886,15600.0
2013-12-17 13:00:00,80.12,80.13,80.12,80.13,34000.0,59.7812,59.7886,59.7812,59.7886,34000.0
2013-12-17 13:30:00,80.13,80.13,80.12,80.13,28300.0,59.7886,59.7886,59.7812,59.7886,28300.0
2013-12-17 14:00:00,80.12,80.13,80.12,80.12,21100.0,59.7812,59.7886,59.7812,59.7812,21100.0
2013-12-17 14:30:00,80.12,80.18,80.12,80.18,70600.0,59.7812,59.8259,59.7812,59.8259,70600.0
2013-12-17 15:00:00,80.17,80.18,80.16,80.16,69500.0,59.8185,59.8259,59.811,59.811,69500.0
2013-12-17 15:30:00,80.18,80.18,80.15,80.17,94000.0,59.8259,59.8259,59.8035,59.8185,94000.0
2013-12-18 09:30:00,80.18,80.19,80.14,80.16,30100.0,59.8259,59.8334,59.7961,59.811,30100.0
2013-12-18 10:00:00,80.16,80.16,80.12,80.12,40200.0,59.811,59.811,59.7812,59.7812,40200.0
2013-12-18 10:30:00,80.12,80.12,80.11,80.11,34700.0,59.7812,59.7812,59.7737,59.7737,34700.0
2013-12-18 11:00:00,80.12,80.12,80.11,80.12,72700.0,59.7812,59.7812,59.7737,59.7812,72700.0
2013-12-18 11:30:00,80.11,80.12,80.07,80.08,119600.0,59.7737,59.7812,59.7438,59.7513,119600.0
2013-12-18 12:00:00,80.09,80.1,80.07,80.1,22300.0,59.7588,59.7662,59.7438,59.7662,22300.0
2013-12-18 12:30:00,80.1,80.11,80.09,80.1,15600.0,59.7662,59.7737,59.7588,59.7662,15600.0
2013-12-18 13:00:00,80.1,80.11,80.09,80.1,20400.0,59.7662,59.7737,59.7588,59.7662,20400.0
2013-12-18 13:30:00,80.1,80.13,80.09,80.13,43400.0,59.7662,59.7886,59.7588,59.7886,43400.0
2013-12-18 14:00:00,80.11,80.23,80.1,80.2,103700.0,59.7737,59.8632,59.7662,59.8408,103700.0
2013-12-18 14:30:00,80.21,80.25,80.19,80.21,78700.0,59.8483,59.8782,59.8334,59.8483,78700.0
2013-12-18 15:00:00,80.19,80.22,80.17,80.17,29900.0,59.8334,59.8558,59.8185,59.8185,29900.0
2013-12-18 15:30:00,80.18,80.22,80.15,80.2,66200.0,59.8259,59.8558,59.8035,59.8408,66200.0
2013-12-19 09:30:00,80.06,80.07,79.99,80.02,63200.0,59.7364,59.7438,59.6842,59.7065,63200.0
2013-12-19 10:00:00,80.02,80.02,79.99,80.01,37100.0,59.7065,59.7065,59.6842,59.6991,37100.0
2013-12-19 10:30:00,80.01,80.03,80.01,80.02,55800.0,59.6991,59.714,59.6991,59.7065,55800.0
2013-12-19 11:00:00,80.02,80.02,79.97,79.98,31500.0,59.7065,59.7065,59.6692,59.6767,31500.0
2013-12-19 11:30:00,79.97,80.01,79.97,80.0,75800.0,59.6692,59.6991,59.6692,59.6916,75800.0
2013-12-19 12:00:00,80.0,80.01,79.99,79.99,24900.0,59.6916,59.6991,59.6842,59.6842,24900.0
2013-12-19 12:30:00,79.99,80.01,79.97,80.0,39600.0,59.6842,59.6991,59.6692,59.6916,39600.0
2013-12-19 13:00:00,79.99,80.01,79.99,80.0,29500.0,59.6842,59.6991,59.6842,59.6916,29500.0
2013-12-19 13:30:00,80.0,80.01,79.97,79.97,38500.0,59.6916,59.6991,59.6692,59.6692,38500.0
2013-12-19 14:00:00,79.98,80.01,79.96,80.0,32400.0,59.6767,59.6991,59.6618,59.6916,32400.0
2013-12-19 14:30:00,80.01,80.01,79.92,79.96,99700.0,59.6991,59.6991,59.6319,59.6618,99700.0
2013-12-19 15:00:00,79.94,80.02,79.94,79.97,57700.0,59.6468,59.7065,59.6468,59.6692,57700.0
2013-12-19 15:30:00,79.97,80.04,79.95,80.03,102000.0,59.6692,59.7215,59.6543,59.714,102000.0
2013-12-20 09:30:00,80.0,80.0,79.93,79.97,33100.0,59.6916,59.6916,59.6394,59.6692,33100.0
2013-12-20 10:00:00,79.96,79.98,79.95,79.96,14400.0,59.6618,59.6767,59.6543,59.6618,14400.0
2013-12-20 10:30:00,79.96,80.02,79.95,80.01,40900.0,59.6618,59.7065,59.6543,59.6991,40900.0
2013-12-20 11:00:00,80.01,80.02,79.97,79.97,35600.0,59.6991,59.7065,59.6692,59.6692,35600.0
2013-12-20 11:30:00,79.97,80.0,79.97,79.98,42000.0,59.6692,59.6916,59.6692,59.6767,42000.0
2013-12-20 12:00:00,79.97,79.99,79.96,79.99,31000.0,59.6692,59.6842,59.6618,59.6842,31000.0
2013-12-20 12:30:00,79.99,80.04,79.97,80.02,29800.0,59.6842,59.7215,59.6692,59.7065,29800.0
2013-12-20 13:00:00,80.03,80.04,80.02,80.03,24000.0,59.714,59.7215,59.7065,59.714,24000.0
2013-12-20 13:30:00,80.03,80.04,79.98,80.0,43600.0,59.714,59.7215,59.6767,59.6916,43600.0
2013-12-20 14:00:00,80.0,80.02,79.99,80.01,45900.0,59.6916,59.7065,59.6842,59.6991,45900.0
2013-12-20 14:30:00,80.01,80.03,80.0,80.02,65300.0,59.6991,59.714,59.6916,59.7065,65300.0
2013-12-20 15:00:00,80.03,80.03,80.02,80.02,64400.0,59.714,59.714,59.7065,59.7065,64400.0
2013-12-20 15:30:00,80.03,80.04,79.95,79.97,138600.0,59.714,59.7215,59.6543,59.6692,138600.0
2013-12-23 09:30:00,79.95,80.0,79.95,79.95,50500.0,59.6543,59.6916,59.6543,59.6543,50500.0
2013-12-23 10:00:00,79.96,80.0,79.95,79.98,29700.0,59.6618,59.6916,59.6543,59.6767,29700.0
2013-12-23 10:30:00,79.98,80.03,79.97,80.03,32400.0,59.6767,59.714,59.6692,59.714,32400.0
2013-12-23 11:00:00,80.03,80.04,80.0,80.01,22200.0,59.714,59.7215,59.6916,59.6991,22200.0
2013-12-23 11:30:00,80.0,80.03,80.0,80.03,57500.0,59.6916,59.714,59.6916,59.714,57500.0
2013-12-23 12:00:00,80.02,80.03,80.02,80.02,28700.0,59.7065,59.714,59.7065,59.7065,28700.0
2013-12-23 12:30:00,80.03,80.03,80.02,80.02,48700.0,59.714,59.714,59.7065,59.7065,48700.0
2013-12-23 13:00:00,80.02,80.03,80.01,80.02,38300.0,59.7065,59.714,59.6991,59.7065,38300.0
2013-12-23 13:30:00,80.03,80.03,80.01,80.01,43800.0,59.714,59.714,59.6991,59.6991,43800.0
2013-12-23 14:00:00,80.0,80.01,79.96,80.0,36400.0,59.6916,59.6991,59.6618,59.6916,36400.0
2013-12-23 14:30:00,80.0,80.02,79.98,80.0,53700.0,59.6916,59.7065,59.6767,59.6916,53700.0
2013-12-23 15:00:00,79.98,79.99,79.91,79.91,98600.0,59.6767,59.6842,59.6245,59.6245,98600.0
2013-12-23 15:30:00,79.91,79.94,79.9,79.92,144500.0,59.6245,59.6468,59.617,59.6319,144500.0
2013-12-24 09:30:00,79.69,79.69,79.6,79.61,83000.0,59.6829,59.6829,59.6155,59.6229,83000.0
2013-12-24 10:00:00,79.62,79.62,79.61,79.62,26000.0,59.6304,59.6304,59.6229,59.6304,26000.0
2013-12-24 10:30:00,79.61,79.62,79.6,79.62,53600.0,59.6229,59.6304,59.6155,59.6304,53600.0
2013-12-24 11:00:00,79.62,79.65,79.61,79.62,125300.0,59.6304,59.6529,59.6229,59.6304,125300.0
2013-12-24 11:30:00,79.63,79.63,79.61,79.62,28300.0,59.6379,59.6379,59.6229,59.6304,28300.0
2013-12-24 12:00:00,79.62,79.62,79.61,79.62,28500.0,59.6304,59.6304,59.6229,59.6304,28500.0
2013-12-24 12:30:00,79.61,79.62,79.6,79.6,46200.0,59.6229,59.6304,59.6155,59.6155,46200.0
2013-12-26 09:30:00,79.58,79.61,79.58,79.59,31400.0,59.6005,59.6229,59.6005,59.608,31400.0
2013-12-26 10:00:00,79.59,79.6,79.58,79.6,27900.0,59.608,59.6155,59.6005,59.6155,27900.0
2013-12-26 10:30:00,79.59,79.6,79.58,79.6,19600.0,59.608,59.6155,59.6005,59.6155,19600.0
2013-12-26 11:00:00,79.6,79.6,79.58,79.59,17100.0,59.6155,59.6155,59.6005,59.608,17100.0
2013-12-26 11:30:00,79.59,79.63,79.59,79.62,38100.0,59.608,59.6379,59.608,59.6304,38100.0
2013-12-26 12:00:00,79.62,79.63,79.61,79.63,22300.0,59.6304,59.6379,59.6229,59.6379,22300.0
2013-12-26 12:30:00,79.62,79.64,79.61,79.63,18000.0,59.6304,59.6454,59.6229,59.6379,18000.0
2013-12-26 13:00:00,79.62,79.64,79.62,79.64,15500.0,59.6304,59.6454,59.6304,59.6454,15500.0
2013-12-26 13:30:00,79.64,79.64,79.62,79.63,16200.0,59.6454,59.6454,59.6304,59.6379,16200.0
2013-12-26 14:00:00,79.62,79.63,79.61,79.61,29100.0,59.6304,59.6379,59.6229,59.6229,29100.0
2013-12-26 14:30:00,79.61,79.63,79.61,79.62,44200.0,59.6229,59.6379,59.6229,59.6304,44200.0
2013-12-26 15:00:00,79.62,79.63,79.61,79.63,83500.0,59.6304,59.6379,59.6229,59.6379,83500.0
2013-12-26 15:30:00,79.63,79.63,79.61,79.61,46600.0,59.6379,59.6379,59.6229,59.6229,46600.0
2013-12-27 09:30:00,79.65,79.68,79.61,79.63,39900.0,59.6529,59.6754,59.6229,59.6379,39900.0
2013-12-27 10:00:00,79.63,79.64,79.61,79.62,11300.0,59.6379,59.6454,59.6229,59.6304,11300.0
2013-12-27 10:30:00,79.61,79.67,79.61,79.66,16200.0,59.6229,59.6679,59.6229,59.6604,16200.0
2013-12-27 11:00:00,79.66,79.67,79.61,79.61,24100.0,59.6604,59.6679,59.6229,59.6229,24100.0
2013-12-27 11:30:00,79.61,79.62,79.61,79.62,19000.0,59.6229,59.6304,59.6229,59.6304,19000.0
2013-12-27 12:00:00,79.62,79.63,79.61,79.61,49500.0,59.6304,59.6379,59.6229,59.6229,49500.0
2013-12-27 12:30:00,79.63,79.64,79.62,79.63,34600.0,59.6379,59.6454,59.6304,59.6379,34600.0
2013-12-27 13:00:00,79.63,79.67,79.62,79.66,83600.0,59.6379,59.6679,59.6304,59.6604,83600.0
2013-12-27 13:30:00,79.66,79.66,79.64,79.66,43100.0,59.6604,59.6604,59.6454,59.6604,43100.0
2013-12-27 14:00:00,79.65,79.66,79.64,79.65,24000.0,59.6529,59.6604,59.6454,59.6529,24000.0
2013-12-27 14:30:00,79.66,79.66,79.64,79.65,23300.0,59.6604,59.6604,59.6454,59.6529,23300.0
2013-12-27 15:00:00,79.66,79.66,79.65,79.65,23700.0,59.6604,59.6604,59.6529,59.6529,23700.0
2013-12-27 15:30:00,79.66,79.67,79.65,79.67,61800.0,59.6604,59.6679,59.6529,59.6679,61800.0
2013-12-30 09:30:00,79.71,79.71,79.61,79.69,64500.0,59.6978,59.6978,59.6229,59.6829,64500.0
2013-12-30 10:00:00,79.7,79.71,79.69,79.69,22500.0,59.6903,59.6978,59.6829,59.6829,22500.0
2013-12-30 10:30:00,79.7,79.71,79.69,79.7,45500.0,59.6903,59.6978,59.6829,59.6903,45500.0
2013-12-30 11:00:00,79.7,79.73,79.7,79.72,42400.0,59.6903,59.7128,59.6903,59.7053,42400.0
2013-12-30 11:30:00,79.71,79.73,79.69,79.72,40900.0,59.6978,59.7128,59.6829,59.7053,40900.0
2013-12-30 12:00:00,79.73,79.73,79.72,79.73,33700.0,59.7128,59.7128,59.7053,59.7128,33700.0
2013-12-30 12:30:00,79.73,79.73,79.72,79.72,31600.0,59.7128,59.7128,59.7053,59.7053,31600.0
2013-12-30 13:00:00,79.73,79.74,79.7,79.73,65200.0,59.7128,59.7203,59.6903,59.7128,65200.0
2013-12-30 13:30:00,79.72,79.74,79.71,79.74,19300.0,59.7053,59.7203,59.6978,59.7203,19300.0
2013-12-30 14:00:00,79.74,79.75,79.72,79.74,37400.0,59.7203,59.7278,59.7053,59.7203,37400.0
2013-12-30 14:30:00,79.75,79.76,79.73,79.73,67700.0,59.7278,59.7353,59.7128,59.7128,67700.0
2013-12-30 15:00:00,79.75,79.75,79.73,79.75,24100.0,59.7278,59.7278,59.7128,59.7278,24100.0
2013-12-30 15:30:00,79.74,79.75,79.73,79.74,63800.0,59.7203,59.7278,59.7128,59.7203,63800.0
2013-12-31 09:30:00,79.73,79.79,79.73,79.78,59000.0,59.7128,59.7578,59.7128,59.7503,59000.0
2013-12-31 10:00:00,79.78,79.8,79.76,79.78,21300.0,59.7503,59.7652,59.7353,59.7503,21300.0
2013-12-31 10:30:00,79.79,79.8,79.78,79.78,63500.0,59.7578,59.7652,59.7503,59.7503,63500.0
2013-12-31 11:00:00,79.77,79.78,79.71,79.75,51800.0,59.7428,59.7503,59.6978,59.7278,51800.0
2013-12-31 11:30:00,79.74,79.79,79.74,79.79,59800.0,59.7203,59.7578,59.7203,59.7578,59800.0
2013-12-31 12:00:00,79.78,79.8,79.76,79.78,45200.0,59.7503,59.7652,59.7353,59.7503,45200.0
2013-12-31 12:30:00,79.78,79.79,79.77,79.79,29900.0,59.7503,59.7578,59.7428,59.7578,29900.0
2013-12-31 13:00:00,79.78,79.79,79.77,79.78,34300.0,59.7503,59.7578,59.7428,59.7503,34300.0
2013-12-31 13:30:00,79.79,79.79,79.76,79.77,38200.0,59.7578,59.7578,59.7353,59.7428,38200.0
2013-12-31 14:00:00,79.77,79.78,79.74,79.75,36700.0,59.7428,59.7503,59.7203,59.7278,36700.0
2013-12-31 14:30:00,79.75,79.76,79.74,79.76,39100.0,59.7278,59.7353,59.7203,59.7353,39100.0
2013-12-31 15:00:00,79.75,79.78,79.74,79.76,77300.0,59.7278,59.7503,59.7203,59.7353,77300.0
2013-12-31 15:30:00,79.76,79.78,79.75,79.76,49300.0,59.7353,59.7503,59.7278,59.7353,49300.0
2014-01-02 09:30:00,79.78,79.78,79.69,79.69,83900.0,59.7503,59.7503,59.6829,59.6829,83900.0
2014-01-02 10:00:00,79.69,79.72,79.69,79.7,59700.0,59.6829,59.7053,59.6829,59.6903,59700.0
2014-01-02 10:30:00,79.7,79.7,79.68,79.69,40800.0,59.6903,59.6903,59.6754,59.6829,40800.0
2014-01-02 11:00:00,79.69,79.7,79.68,79.69,42900.0,59.6829,59.6903,59.6754,59.6829,42900.0
2014-01-02 11:30:00,79.68,79.73,79.68,79.73,77400.0,59.6754,59.7128,59.6754,59.7128,77400.0
2014-01-02 12:00:00,79.73,79.74,79.68,79.72,51800.0,59.7128,59.7203,59.6754,59.7053,51800.0
2014-01-02 12:30:00,79.73,79.74,79.69,79.7,102700.0,59.7128,59.7203,59.6829,59.6903,102700.0
2014-01-02 13:00:00,79.69,79.71,79.69,79.7,36300.0,59.6829,59.6978,59.6829,59.6903,36300.0
2014-01-02 13:30:00,79.7,79.74,79.69,79.74,39700.0,59.6903,59.7203,59.6829,59.7203,39700.0
2014-01-02 14:00:00,79.73,79.74,79.7,79.71,51500.0,59.7128,59.7203,59.6903,59.6978,51500.0
2014-01-02 14:30:00,79.72,79.73,79.7,79.72,47100.0,59.7053,59.7128,59.6903,59.7053,47100.0
2014-01-02 15:00:00,79.71,79.73,79.71,79.73,46400.0,59.6978,59.7128,59.6978,59.7128,46400.0
2014-01-02 15:30:00,79.72,79.73,79.7,79.71,56800.0,59.7053,59.7128,59.6903,59.6978,56800.0
2014-01-03 09:30:00,79.79,79.8,79.72,79.73,155300.0,59.7578,59.7652,59.7053,59.7128,155300.0
2014-01-03 10:00:00,79.73,79.75,79.72,79.74,31400.0,59.7128,59.7278,59.7053,59.7203,31400.0
2014-01-03 10:30:00,79.73,79.74,79.73,79.73,17400.0,59.7128,59.7203,59.7128,59.7128,17400.0
2014-01-03 11:00:00,79.73,79.75,79.73,79.75,27600.0,59.7128,59.7278,59.7128,59.7278,27600.0
2014-01-03 11:30:00,79.75,79.75,79.74,79.75,51600.0,59.7278,59.7278,59.7203,59.7278,51600.0
2014-01-03 12:00:00,79.75,79.77,79.74,79.76,48300.0,59.7278,59.7428,59.7203,59.7353,48300.0
2014-01-03 12:30:00,79.77,79.78,79.75,79.77,31500.0,59.7428,59.7503,59.7278,59.7428,31500.0
2014-01-03 13:00:00,79.77,79.78,79.75,79.78,65700.0,59.7428,59.7503,59.7278,59.7503,65700.0
2014-01-03 13:30:00,79.77,79.77,79.75,79.76,34500.0,59.7428,59.7428,59.7278,59.7353,34500.0
2014-01-03 14:00:00,79.76,79.77,79.76,79.77,41600.0,59.7353,59.7428,59.7353,59.7428,41600.0
2014-01-03 14:30:00,79.77,79.78,79.75,79.76,87500.0,59.7428,59.7503,59.7278,59.7353,87500.0
2014-01-03 15:00:00,79.76,79.77,79.74,79.76,73900.0,59.7353,59.7428,59.7203,59.7353,73900.0
2014-01-03 15:30:00,79.75,79.77,79.73,79.73,43600.0,59.7278,59.7428,59.7128,59.7128,43600.0
2014-01-06 09:30:00,79.8,79.8,79.75,79.79,32200.0,59.7652,59.7652,59.7278,59.7578,32200.0
2014-01-06 10:00:00,79.79,79.8,79.78,79.8,64500.0,59.7578,59.7652,59.7503,59.7652,64500.0
2014-01-06 10:30:00,79.8,79.8,79.79,79.8,39800.0,59.7652,59.7652,59.7578,59.7652,39800.0
2014-01-06 11:00:00,79.79,79.8,79.77,79.79,178200.0,59.7578,59.7652,59.7428,59.7578,178200.0
2014-01-06 11:30:00,79.78,79.79,79.76,79.77,37500.0,59.7503,59.7578,59.7353,59.7428,37500.0
2014-01-06 12:00:00,79.78,79.8,79.76,79.77,90200.0,59.7503,59.7652,59.7353,59.7428,90200.0
2014-01-06 12:30:00,79.77,79.8,79.77,79.79,34400.0,59.7428,59.7652,59.7428,59.7578,34400.0
2014-01-06 13:00:00,79.78,79.8,79.77,79.78,39000.0,59.7503,59.7652,59.7428,59.7503,39000.0
2014-01-06 13:30:00,79.77,79.8,79.77,79.8,26500.0,59.7428,59.7652,59.7428,59.7652,26500.0
2014-01-06 14:00:00,79.79,79.8,79.78,79.79,27500.0,59.7578,59.7652,59.7503,59.7578,27500.0
2014-01-06 14:30:00,79.8,79.8,79.78,79.8,34000.0,59.7652,59.7652,59.7503,59.7652,34000.0
2014-01-06 15:00:00,79.8,79.8,79.76,79.76,78500.0,59.7652,59.7652,59.7353,59.7353,78500.0
2014-01-06 15:30:00,79.76,79.8,79.76,79.8,187600.0,59.7353,59.7652,59.7353,59.7652,187600.0
2014-01-07 09:30:00,79.86,79.86,79.79,79.81,79500.0,59.8102,59.8102,59.7578,59.7727,79500.0
2014-01-07 10:00:00,79.82,79.84,79.8,79.82,98900.0,59.7802,59.7952,59.7652,59.7802,98900.0
2014-01-07 10:30:00,79.82,79.82,79.8,79.8,23400.0,59.7802,59.7802,59.7652,59.7652,23400.0
2014-01-07 11:00:00,79.81,79.82,79.78,79.79,46700.0,59.7727,59.7802,59.7503,59.7578,46700.0
2014-01-07 11:30:00,79.79,79.8,79.78,79.8,55100.0,59.7578,59.7652,59.7503,59.7652,55100.0
2014-01-07 12:00:00,79.79,79.81,79.79,79.8,39700.0,59.7578,59.7727,59.7578,59.7652,39700.0
2014-01-07 12:30:00,79.8,79.81,79.8,79.81,30400.0,59.7652,59.7727,59.7652,59.7727,30400.0
2014-01-07 13:00:00,79.81,79.81,79.8,79.8,27600.0,59.7727,59.7727,59.7652,59.7652,27600.0
2014-01-07 13:30:00,79.81,79.82,79.8,79.81,18400.0,59.7727,59.7802,59.7652,59.7727,18400.0
2014-01-07 14:00:00,79.81,79.82,79.81,79.82,16800.0,59.7727,59.7802,59.7727,59.7802,16800.0
2014-01-07 14:30:00,79.81,79.82,79.8,79.82,32400.0,59.7727,59.7802,59.7652,59.7802,32400.0
2014-01-07 15:00:00,79.82,79.83,79.79,79.83,65900.0,59.7802,59.7877,59.7578,59.7877,65900.0
2014-01-07 15:30:00,79.83,79.83,79.82,79.82,41300.0,59.7877,59.7877,59.7802,59.7802,41300.0
2014-01-08 09:30:00,79.8,79.81,79.77,79.8,76200.0,59.7652,59.7727,59.7428,59.7652,76200.0
2014-01-08 10:00:00,79.79,79.8,79.77,79.79,42300.0,59.7578,59.7652,59.7428,59.7578,42300.0
2014-01-08 10:30:00,79.8,79.8,79.76,79.78,29400.0,59.7652,59.7652,59.7353,59.7503,29400.0
2014-01-08 11:00:00,79.79,79.79,79.77,79.77,16000.0,59.7578,59.7578,59.7428,59.7428,16000.0
2014-01-08 11:30:00,79.77,79.79,79.77,79.79,18100.0,59.7428,59.7578,59.7428,59.7578,18100.0
2014-01-08 12:00:00,79.79,79.79,79.78,79.78,29100.0,59.7578,59.7578,59.7503,59.7503,29100.0
2014-01-08 12:30:00,79.79,79.79,79.73,79.78,43000.0,59.7578,59.7578,59.7128,59.7503,43000.0
2014-01-08 13:00:00,79.78,79.79,79.76,79.77,19400.0,59.7503,59.7578,59.7353,59.7428,19400.0
2014-01-08 13:30:00,79.76,79.78,79.75,79.78,13000.0,59.7353,59.7503,59.7278,59.7503,13000.0
2014-01-08 14:00:00,79.76,79.78,79.72,79.74,59400.0,59.7353,59.7503,59.7053,59.7203,59400.0
2014-01-08 14:30:00,79.74,79.74,79.72,79.72,32300.0,59.7203,59.7203,59.7053,59.7053,32300.0
2014-01-08 15:00:00,79.74,79.74,79.72,79.73,89400.0,59.7203,59.7203,59.7053,59.7128,89400.0
2014-01-08 15:30:00,79.73,79.76,79.73,79.74,124200.0,59.7128,59.7353,59.7128,59.7203,124200.0
2014-01-09 09:30:00,79.84,79.85,79.74,79.77,50900.0,59.7952,59.8027,59.7203,59.7428,50900.0
2014-01-09 10:00:00,79.77,79.78,79.74,79.77,52800.0,59.7428,59.7503,59.7203,59.7428,52800.0
2014-01-09 10:30:00,79.77,79.77,79.73,79.76,35300.0,59.7428,59.7428,59.7128,59.7353,35300.0
2014-01-09 11:00:00,79.75,79.76,79.73,79.73,49500.0,59.7278,59.7353,59.7128,59.7128,49500.0
2014-01-09 11:30:00,79.74,79.74,79.72,79.72,24100.0,59.7203,59.7203,59.7053,59.7053,24100.0
2014-01-09 12:00:00,79.73,79.74,79.72,79.74,28200.0,59.7128,59.7203,59.7053,59.7203,28200.0
2014-01-09 12:30:00,79.74,79.74,79.73,79.74,15600.0,59.7203,59.7203,59.7128,59.7203,15600.0
2014-01-09 13:00:00,79.73,79.75,79.73,79.74,29800.0,59.7128,59.7278,59.7128,59.7203,29800.0
2014-01-09 13:30:00,79.73,79.75,79.73,79.74,22800.0,59.7128,59.7278,59.7128,59.7203,22800.0
2014-01-09 14:00:00,79.73,79.75,79.73,79.75,26000.0,59.7128,59.7278,59.7128,59.7278,26000.0
2014-01-09 14:30:00,79.75,79.77,79.74,79.75,62200.0,59.7278,59.7428,59.7203,59.7278,62200.0
2014-01-09 15:00:00,79.75,79.76,79.74,79.75,31400.0,59.7278,59.7353,59.7203,59.7278,31400.0
2014-01-09 15:30:00,79.76,79.77,79.75,79.76,92300.0,59.7353,59.7428,59.7278,59.7353,92300.0
2014-01-10 09:30:00,79.89,79.93,79.82,79.92,29800.0,59.8326,59.8626,59.7802,59.8551,29800.0
2014-01-10 10:00:00,79.92,79.95,79.91,79.93,13300.0,59.8551,59.8776,59.8476,59.8626,13300.0
2014-01-10 10:30:00,79.93,79.93,79.91,79.92,19900.0,59.8626,59.8626,59.8476,59.8551,19900.0
2014-01-10 11:00:00,79.92,79.95,79.91,79.92,38000.0,59.8551,59.8776,59.8476,59.8551,38000.0
2014-01-10 11:30:00,79.92,79.94,79.91,79.94,29600.0,59.8551,59.8701,59.8476,59.8701,29600.0
2014-01-10 12:00:00,79.94,79.95,79.92,79.95,33800.0,59.8701,59.8776,59.8551,59.8776,33800.0
2014-01-10 12:30:00,79.95,79.97,79.94,79.96,33600.0,59.8776,59.8926,59.8701,59.8851,33600.0
2014-01-10 13:00:00,79.96,79.98,79.96,79.96,23500.0,59.8851,59.9001,59.8851,59.8851,23500.0
2014-01-10 13:30:00,79.97,79.97,79.93,79.96,46700.0,59.8926,59.8926,59.8626,59.8851,46700.0
2014-01-10 14:00:00,79.96,79.99,79.95,79.98,25900.0,59.8851,59.9075,59.8776,59.9001,25900.0
2014-01-10 14:30:00,79.99,80.0,79.98,79.99,29600.0,59.9075,59.915,59.9001,59.9075,29600.0
2014-01-10 15:00:00,79.98,80.01,79.98,80.01,71600.0,59.9001,59.9225,59.9001,59.9225,71600.0
2014-01-10 15:30:00,80.01,80.01,79.99,79.99,52600.0,59.9225,59.9225,59.9075,59.9075,52600.0
2014-01-13 09:30:00,80.01,80.03,79.95,80.01,27200.0,59.9225,59.9375,59.8776,59.9225,27200.0
2014-01-13 10:00:00,80.01,80.01,79.99,79.99,13400.0,59.9225,59.9225,59.9075,59.9075,13400.0
2014-01-13 10:30:00,79.99,80.02,79.99,80.02,29400.0,59.9075,59.93,59.9075,59.93,29400.0
2014-01-13 11:00:00,80.02,80.02,79.98,79.99,24700.0,59.93,59.93,59.9001,59.9075,24700.0
2014-01-13 11:30:00,80.0,80.05,80.0,80.03,122200.0,59.915,59.9525,59.915,59.9375,122200.0
2014-01-13 12:00:00,80.03,80.03,80.01,80.02,21600.0,59.9375,59.9375,59.9225,59.93,21600.0
2014-01-13 12:30:00,80.02,80.05,80.01,80.04,22400.0,59.93,59.9525,59.9225,59.945,22400.0
2014-01-13 13:00:00,80.03,80.05,80.03,80.05,27000.0,59.9375,59.9525,59.9375,59.9525,27000.0
2014-01-13 13:30:00,80.04,80.06,80.02,80.02,17700.0,59.945,59.96,59.93,59.93,17700.0
2014-01-13 14:00:00,80.02,80.06,80.02,80.06,158100.0,59.93,59.96,59.93,59.96,158100.0
2014-01-13 14:30:00,80.05,80.06,80.03,80.05,21100.0,59.9525,59.96,59.9375,59.9525,21100.0
2014-01-13 15:00:00,80.05,80.05,80.01,80.01,51700.0,59.9525,59.9525,59.9225,59.9225,51700.0
2014-01-13 15:30:00,80.0,80.01,79.97,79.99,33600.0,59.915,59.9225,59.8926,59.9075,33600.0
2014-01-14 09:30:00,79.98,80.0,79.95,79.97,25700.0,59.9001,59.915,59.8776,59.8926,25700.0
2014-01-14 10:00:00,79.96,79.99,79.96,79.96,6500.0,59.8851,59.9075,59.8851,59.8851,6500.0
2014-01-14 10:30:00,79.96,79.99,79.96,79.98,16000.0,59.8851,59.9075,59.8851,59.9001,16000.0
2014-01-14 11:00:00,79.99,79.99,79.97,79.98,15400.0,59.9075,59.9075,59.8926,59.9001,15400.0
2014-01-14 11:30:00,79.99,79.99,79.96,79.97,14900.0,59.9075,59.9075,59.8851,59.8926,14900.0
2014-01-14 12:00:00,79.96,79.97,79.96,79.97,13200.0,59.8851,59.8926,59.8851,59.8926,13200.0
2014-01-14 12:30:00,79.97,79.97,79.94,79.94,16200.0,59.8926,59.8926,59.8701,59.8701,16200.0
2014-01-14 13:00:00,79.93,79.95,79.92,79.92,25500.0,59.8626,59.8776,59.8551,59.8551,25500.0
2014-01-14 13:30:00,79.93,79.93,79.9,79.92,27900.0,59.8626,59.8626,59.8401,59.8551,27900.0
2014-01-14 14:00:00,79.91,79.93,79.9,79.92,22600.0,59.8476,59.8626,59.8401,59.8551,22600.0
2014-01-14 14:30:00,79.93,79.93,79.91,79.91,48800.0,59.8626,59.8626,59.8476,59.8476,48800.0
2014-01-14 15:00:00,79.91,79.92,79.9,79.92,35800.0,59.8476,59.8551,59.8401,59.8551,35800.0
2014-01-14 15:30:00,79.91,79.93,79.89,79.89,42900.0,59.8476,59.8626,59.8326,59.8326,42900.0
2014-01-15 09:30:00,79.82,79.87,79.82,79.86,19000.0,59.7802,59.8177,59.7802,59.8102,19000.0
2014-01-15 10:00:00,79.86,79.86,79.84,79.84,30900.0,59.8102,59.8102,59.7952,59.7952,30900.0
2014-01-15 10:30:00,79.84,79.85,79.83,79.85,18400.0,59.7952,59.8027,59.7877,59.8027,18400.0
2014-01-15 11:00:00,79.84,79.86,79.81,79.82,19500.0,59.7952,59.8102,59.7727,59.7802,19500.0
2014-01-15 11:30:00,79.81,79.85,79.8,79.85,17900.0,59.7727,59.8027,59.7652,59.8027,17900.0
2014-01-15 12:00:00,79.86,79.86,79.84,79.85,14200.0,59.8102,59.8102,59.7952,59.8027,14200.0
2014-01-15 12:30:00,79.86,79.87,79.83,79.87,35600.0,59.8102,59.8177,59.7877,59.8177,35600.0
2014-01-15 13:00:00,79.86,79.87,79.86,79.87,28500.0,59.8102,59.8177,59.8102,59.8177,28500.0
2014-01-15 13:30:00,79.87,79.87,79.82,79.87,58900.0,59.8177,59.8177,59.7802,59.8177,58900.0
2014-01-15 14:00:00,79.87,79.88,79.85,79.87,17000.0,59.8177,59.8252,59.8027,59.8177,17000.0
2014-01-15 14:30:00,79.88,79.89,79.85,79.89,38000.0,59.8252,59.8326,59.8027,59.8326,38000.0
2014-01-15 15:00:00,79.88,79.89,79.86,79.89,28000.0,59.8252,59.8326,59.8102,59.8326,28000.0
2014-01-15 15:30:00,79.89,79.9,79.83,79.85,39600.0,59.8326,59.8401,59.7877,59.8027,39600.0
2014-01-16 09:30:00,79.93,79.95,79.89,79.92,50100.0,59.8626,59.8776,59.8326,59.8551,50100.0
2014-01-16 10:00:00,79.92,79.95,79.91,79.93,54400.0,59.8551,59.8776,59.8476,59.8626,54400.0
2014-01-16 10:30:00,79.94,79.94,79.9,79.91,22200.0,59.8701,59.8701,59.8401,59.8476,22200.0
2014-01-16 11:00:00,79.92,79.95,79.9,79.94,39600.0,59.8551,59.8776,59.8401,59.8701,39600.0
2014-01-16 11:30:00,79.93,79.95,79.92,79.93,47500.0,59.8626,59.8776,59.8551,59.8626,47500.0
2014-01-16 12:00:00,79.93,79.94,79.91,79.94,22300.0,59.8626,59.8701,59.8476,59.8701,22300.0
2014-01-16 12:30:00,79.94,79.95,79.92,79.93,11300.0,59.8701,59.8776,59.8551,59.8626,11300.0
2014-01-16 13:00:00,79.92,79.93,79.91,79.91,12300.0,59.8551,59.8626,59.8476,59.8476,12300.0
2014-01-16 13:30:00,79.93,79.93,79.91,79.93,21800.0,59.8626,59.8626,59.8476,59.8626,21800.0
2014-01-16 14:00:00,79.92,79.93,79.88,79.91,28300.0,59.8551,59.8626,59.8252,59.8476,28300.0
2014-01-16 14:30:00,79.9,79.92,79.89,79.89,31800.0,59.8401,59.8551,59.8326,59.8326,31800.0
2014-01-16 15:00:00,79.89,79.9,79.89,79.89,34600.0,59.8326,59.8401,59.8326,59.8326,34600.0
2014-01-16 15:30:00,79.9,79.92,79.89,79.91,78300.0,59.8401,59.8551,59.8326,59.8476,78300.0
2014-01-17 09:30:00,79.97,79.97,79.9,79.92,52300.0,59.8926,59.8926,59.8401,59.8551,52300.0
2014-01-17 10:00:00,79.93,79.93,79.88,79.91,25100.0,59.8626,59.8626,59.8252,59.8476,25100.0
2014-01-17 10:30:00,79.93,79.94,79.91,79.92,9900.0,59.8626,59.8701,59.8476,59.8551,9900.0
2014-01-17 11:00:00,79.93,79.95,79.93,79.95,13800.0,59.8626,59.8776,59.8626,59.8776,13800.0
2014-01-17 11:30:00,79.95,79.95,79.93,79.95,43700.0,59.8776,59.8776,59.8626,59.8776,43700.0
2014-01-17 12:00:00,79.95,79.95,79.94,79.95,31600.0,59.8776,59.8776,59.8701,59.8776,31600.0
2014-01-17 12:30:00,79.95,79.96,79.94,79.95,12300.0,59.8776,59.8851,59.8701,59.8776,12300.0
2014-01-17 13:00:00,79.96,79.96,79.95,79.95,48300.0,59.8851,59.8851,59.8776,59.8776,48300.0
2014-01-17 13:30:00,79.95,79.96,79.95,79.95,14400.0,59.8776,59.8851,59.8776,59.8776,14400.0
2014-01-17 14:00:00,79.96,79.96,79.95,79.96,47600.0,59.8851,59.8851,59.8776,59.8851,47600.0
2014-01-17 14:30:00,79.96,79.96,79.94,79.94,39900.0,59.8851,59.8851,59.8701,59.8701,39900.0
2014-01-17 15:00:00,79.94,79.96,79.94,79.96,32400.0,59.8701,59.8851,59.8701,59.8851,32400.0
2014-01-17 15:30:00,79.96,79.97,79.93,79.93,51500.0,59.8851,59.8926,59.8626,59.8626,51500.0
2014-01-21 09:30:00,80.0,80.0,79.92,79.95,119400.0,59.915,59.915,59.8551,59.8776,119400.0
2014-01-21 10:00:00,79.95,79.96,79.95,79.96,34800.0,59.8776,59.8851,59.8776,59.8851,34800.0
2014-01-21 10:30:00,79.95,79.96,79.95,79.95,43000.0,59.8776,59.8851,59.8776,59.8776,43000.0
2014-01-21 11:00:00,79.95,79.96,79.94,79.95,64300.0,59.8776,59.8851,59.8701,59.8776,64300.0
2014-01-21 11:30:00,79.94,79.97,79.94,79.96,72400.0,59.8701,59.8926,59.8701,59.8851,72400.0
2014-01-21 12:00:00,79.96,79.97,79.96,79.97,31600.0,59.8851,59.8926,59.8851,59.8926,31600.0
2014-01-21 12:30:00,79.97,79.98,79.94,79.97,25600.0,59.8926,59.9001,59.8701,59.8926,25600.0
2014-01-21 13:00:00,79.98,79.98,79.96,79.96,11800.0,59.9001,59.9001,59.8851,59.8851,11800.0
2014-01-21 13:30:00,79.96,79.96,79.92,79.93,52600.0,59.8851,59.8851,59.8551,59.8626,52600.0
2014-01-21 14:00:00,79.93,79.94,79.92,79.93,49700.0,59.8626,59.8701,59.8551,59.8626,49700.0
2014-01-21 14:30:00,79.93,79.96,79.92,79.94,68100.0,59.8626,59.8851,59.8551,59.8701,68100.0
2014-01-21 15:00:00,79.94,79.96,79.94,79.95,70700.0,59.8701,59.8851,59.8701,59.8776,70700.0
2014-01-21 15:30:00,79.95,79.95,79.94,79.94,43700.0,59.8776,59.8776,59.8701,59.8701,43700.0
2014-01-22 09:30:00,79.95,79.95,79.87,79.89,49900.0,59.8776,59.8776,59.8177,59.8326,49900.0
2014-01-22 10:00:00,79.89,79.9,79.88,79.89,33800.0,59.8326,59.8401,59.8252,59.8326,33800.0
2014-01-22 10:30:00,79.89,79.91,79.87,79.89,23100.0,59.8326,59.8476,59.8177,59.8326,23100.0
2014-01-22 11:00:00,79.87,79.9,79.87,79.88,17000.0,59.8177,59.8401,59.8177,59.8252,17000.0
2014-01-22 11:30:00,79.88,79.9,79.88,79.89,56500.0,59.8252,59.8401,59.8252,59.8326,56500.0
2014-01-22 12:00:00,79.89,79.9,79.88,79.88,17900.0,59.8326,59.8401,59.8252,59.8252,17900.0
2014-01-22 12:30:00,79.87,79.89,79.85,79.89,22500.0,59.8177,59.8326,59.8027,59.8326,22500.0
2014-01-22 13:00:00,79.88,79.9,79.86,79.9,32700.0,59.8252,59.8401,59.8102,59.8401,32700.0
2014-01-22 13:30:00,79.9,79.9,79.86,79.87,28400.0,59.8401,59.8401,59.8102,59.8177,28400.0
2014-01-22 14:00:00,79.86,79.89,79.86,79.87,171500.0,59.8102,59.8326,59.8102,59.8177,171500.0
2014-01-22 14:30:00,79.86,79.87,79.86,79.87,27500.0,59.8102,59.8177,59.8102,59.8177,27500.0
2014-01-22 15:00:00,79.87,79.87,79.85,79.86,34400.0,59.8177,59.8177,59.8027,59.8102,34400.0
2014-01-22 15:30:00,79.85,79.86,79.83,79.84,43400.0,59.8027,59.8102,59.7877,59.7952,43400.0
2014-01-23 09:30:00,79.97,79.99,79.9,79.92,56000.0,59.8926,59.9075,59.8401,59.8551,56000.0
2014-01-23 10:00:00,79.93,79.93,79.9,79.92,87200.0,59.8626,59.8626,59.8401,59.8551,87200.0
2014-01-23 10:30:00,79.92,79.92,79.9,79.92,10200.0,59.8551,59.8551,59.8401,59.8551,10200.0
2014-01-23 11:00:00,79.92,79.92,79.88,79.89,69200.0,59.8551,59.8551,59.8252,59.8326,69200.0
2014-01-23 11:30:00,79.9,79.93,79.89,79.93,46600.0,59.8401,59.8626,59.8326,59.8626,46600.0
2014-01-23 12:00:00,79.93,79.94,79.92,79.93,53400.0,59.8626,59.8701,59.8551,59.8626,53400.0
2014-01-23 12:30:00,79.94,79.95,79.91,79.95,52800.0,59.8701,59.8776,59.8476,59.8776,52800.0
2014-01-23 13:00:00,79.95,79.95,79.91,79.94,56500.0,59.8776,59.8776,59.8476,59.8701,56500.0
2014-01-23 13:30:00,79.94,79.98,79.94,79.97,136900.0,59.8701,59.9001,59.8701,59.8926,136900.0
2014-01-23 14:00:00,79.98,79.98,79.96,79.97,34500.0,59.9001,59.9001,59.8851,59.8926,34500.0
2014-01-23 14:30:00,79.97,79.98,79.94,79.94,50400.0,59.8926,59.9001,59.8701,59.8701,50400.0
2014-01-23 15:00:00,79.94,79.96,79.94,79.95,45900.0,59.8701,59.8851,59.8701,59.8776,45900.0
2014-01-23 15:30:00,79.95,79.95,79.89,79.9,214600.0,59.8776,59.8776,59.8326,59.8401,214600.0
2014-01-24 09:30:00,80.03,80.03,79.94,79.96,59900.0,59.9375,59.9375,59.8701,59.8851,59900.0
2014-01-24 10:00:00,79.97,79.97,79.92,79.95,50500.0,59.8926,59.8926,59.8551,59.8776,50500.0
2014-01-24 10:30:00,79.95,79.97,79.94,79.95,80200.0,59.8776,59.8926,59.8701,59.8776,80200.0
2014-01-24 11:00:00,79.94,79.98,79.93,79.93,50100.0,59.8701,59.9001,59.8626,59.8626,50100.0
2014-01-24 11:30:00,79.93,79.96,79.93,79.93,20300.0,59.8626,59.8851,59.8626,59.8626,20300.0
2014-01-24 12:00:00,79.93,79.95,79.92,79.94,49900.0,59.8626,59.8776,59.8551,59.8701,49900.0
2014-01-24 12:30:00,79.93,79.94,79.92,79.93,68300.0,59.8626,59.8701,59.8551,59.8626,68300.0
2014-01-24 13:00:00,79.93,79.94,79.92,79.92,32600.0,59.8626,59.8701,59.8551,59.8551,32600.0
2014-01-24 13:30:00,79.93,79.93,79.9,79.92,48900.0,59.8626,59.8626,59.8401,59.8551,48900.0
2014-01-24 14:00:00,79.93,79.94,79.92,79.93,38900.0,59.8626,59.8701,59.8551,59.8626,38900.0
2014-01-24 14:30:00,79.92,79.94,79.91,79.92,36300.0,59.8551,59.8701,59.8476,59.8551,36300.0
2014-01-24 15:00:00,79.92,79.92,79.87,79.89,122200.0,59.8551,59.8551,59.8177,59.8326,122200.0
2014-01-24 15:30:00,79.89,79.89,79.85,79.89,100100.0,59.8326,59.8326,59.8027,59.8326,100100.0
2014-01-27 09:30:00,79.88,79.93,79.85,79.87,38900.0,59.8252,59.8626,59.8027,59.8177,38900.0
2014-01-27 10:00:00,79.88,79.89,79.86,79.86,29200.0,59.8252,59.8326,59.8102,59.8102,29200.0
2014-01-27 10:30:00,79.86,79.87,79.85,79.86,16500.0,59.8102,59.8177,59.8027,59.8102,16500.0
2014-01-27 11:00:00,79.85,79.88,79.85,79.86,21000.0,59.8027,59.8252,59.8027,59.8102,21000.0
2014-01-27 11:30:00,79.87,79.89,79.86,79.87,35300.0,59.8177,59.8326,59.8102,59.8177,35300.0
2014-01-27 12:00:00,79.87,79.89,79.87,79.88,15700.0,59.8177,59.8326,59.8177,59.8252,15700.0
2014-01-27 12:30:00,79.88,79.89,79.88,79.88,19700.0,59.8252,59.8326,59.8252,59.8252,19700.0
2014-01-27 13:00:00,79.89,79.89,79.85,79.87,30900.0,59.8326,59.8326,59.8027,59.8177,30900.0
2014-01-27 13:30:00,79.87,79.89,79.86,79.87,16000.0,59.8177,59.8326,59.8102,59.8177,16000.0
2014-01-27 14:00:00,79.87,79.88,79.82,79.84,57600.0,59.8177,59.8252,59.7802,59.7952,57600.0
2014-01-27 14:30:00,79.85,79.88,79.84,79.85,23000.0,59.8027,59.8252,59.7952,59.8027,23000.0
2014-01-27 15:00:00,79.85,79.85,79.82,79.82,86600.0,59.8027,59.8027,59.7802,59.7802,86600.0
2014-01-27 15:30:00,79.83,79.83,79.82,79.82,19000.0,59.7877,59.7877,59.7802,59.7802,19000.0
2014-01-28 09:30:00,79.84,79.92,79.84,79.92,117400.0,59.7952,59.8551,59.7952,59.8551,117400.0
2014-01-28 10:00:00,79.92,79.94,79.91,79.94,97600.0,59.8551,59.8701,59.8476,59.8701,97600.0
2014-01-28 10:30:00,79.93,79.97,79.93,79.96,98000.0,59.8626,59.8926,59.8626,59.8851,98000.0
2014-01-28 11:00:00,79.97,79.99,79.96,79.98,70700.0,59.8926,59.9075,59.8851,59.9001,70700.0
2014-01-28 11:30:00,79.98,79.99,79.97,79.99,65400.0,59.9001,59.9075,59.8926,59.9075,65400.0
2014-01-28 12:00:00,79.99,80.0,79.95,79.99,51900.0,59.9075,59.915,59.8776,59.9075,51900.0
2014-01-28 12:30:00,79.99,80.02,79.99,80.01,79000.0,59.9075,59.93,59.9075,59.9225,79000.0
2014-01-28 13:00:00,80.02,80.02,80.0,80.01,64900.0,59.93,59.93,59.915,59.9225,64900.0
2014-01-28 13:30:00,80.02,80.02,79.98,80.0,69300.0,59.93,59.93,59.9001,59.915,69300.0
2014-01-28 14:00:00,80.01,80.03,79.97,80.0,88200.0,59.9225,59.9375,59.8926,59.915,88200.0
2014-01-28 14:30:00,79.99,80.04,79.98,80.04,73800.0,59.9075,59.945,59.9001,59.945,73800.0
2014-01-28 15:00:00,80.04,80.04,80.01,80.03,83600.0,59.945,59.945,59.9225,59.9375,83600.0
2014-01-28 15:30:00,80.04,80.05,80.01,80.01,214800.0,59.945,59.9525,59.9225,59.9225,214800.0
2014-01-29 09:30:00,80.05,80.05,79.99,80.03,28900.0,59.9525,59.9525,59.9075,59.9375,28900.0
2014-01-29 10:00:00,80.03,80.04,80.0,80.02,20700.0,59.9375,59.945,59.915,59.93,20700.0
2014-01-29 10:30:00,80.02,80.03,80.01,80.03,18000.0,59.93,59.9375,59.9225,59.9375,18000.0
2014-01-29 11:00:00,80.02,80.03,80.01,80.02,23400.0,59.93,59.9375,59.9225,59.93,23400.0
2014-01-29 11:30:00,80.02,80.04,80.01,80.01,176900.0,59.93,59.945,59.9225,59.9225,176900.0
2014-01-29 12:00:00,80.02,80.02,79.99,80.01,52200.0,59.93,59.93,59.9075,59.9225,52200.0
2014-01-29 12:30:00,79.99,80.01,79.99,79.99,52800.0,59.9075,59.9225,59.9075,59.9075,52800.0
2014-01-29 13:00:00,79.99,80.01,79.98,79.99,67400.0,59.9075,59.9225,59.9001,59.9075,67400.0
2014-01-29 13:30:00,79.99,80.0,79.91,79.98,27600.0,59.9075,59.915,59.8476,59.9001,27600.0
2014-01-29 14:00:00,79.98,80.01,79.92,80.01,30200.0,59.9001,59.9225,59.8551,59.9225,30200.0
2014-01-29 14:30:00,80.01,80.05,79.99,80.05,43800.0,59.9225,59.9525,59.9075,59.9525,43800.0
2014-01-29 15:00:00,80.04,80.05,80.03,80.03,39100.0,59.945,59.9525,59.9375,59.9375,39100.0
2014-01-29 15:30:00,80.04,80.04,80.03,80.04,45100.0,59.945,59.945,59.9375,59.945,45100.0
2014-01-30 09:30:00,80.04,80.05,80.02,80.04,32900.0,59.945,59.9525,59.93,59.945,32900.0
2014-01-30 10:00:00,80.04,80.07,80.04,80.07,55600.0,59.945,59.9675,59.945,59.9675,55600.0
2014-01-30 10:30:00,80.07,80.08,80.06,80.07,36500.0,59.9675,59.9749,59.96,59.9675,36500.0
2014-01-30 11:00:00,80.06,80.07,80.05,80.06,32700.0,59.96,59.9675,59.9525,59.96,32700.0
2014-01-30 11:30:00,80.06,80.07,80.04,80.06,34500.0,59.96,59.9675,59.945,59.96,34500.0
2014-01-30 12:00:00,80.07,80.07,80.03,80.04,28200.0,59.9675,59.9675,59.9375,59.945,28200.0
2014-01-30 12:30:00,80.04,80.07,80.04,80.05,42100.0,59.945,59.9675,59.945,59.9525,42100.0
2014-01-30 13:00:00,80.05,80.06,80.04,80.06,18700.0,59.9525,59.96,59.945,59.96,18700.0
2014-01-30 13:30:00,80.06,80.06,80.04,80.06,27700.0,59.96,59.96,59.945,59.96,27700.0
2014-01-30 14:00:00,80.05,80.06,80.03,80.03,30000.0,59.9525,59.96,59.9375,59.9375,30000.0
2014-01-30 14:30:00,80.04,80.06,80.03,80.04,27100.0,59.945,59.96,59.9375,59.945,27100.0
2014-01-30 15:00:00,80.04,80.06,80.04,80.05,29300.0,59.945,59.96,59.945,59.9525,29300.0
2014-01-30 15:30:00,80.05,80.07,80.04,80.04,67000.0,59.9525,59.9675,59.945,59.945,67000.0
2014-01-31 09:30:00,80.05,80.1,80.05,80.08,28900.0,59.9525,59.9899,59.9525,59.9749,28900.0
2014-01-31 10:00:00,80.09,80.1,80.08,80.1,17100.0,59.9824,59.9899,59.9749,59.9899,17100.0
2014-01-31 10:30:00,80.08,80.12,80.08,80.11,32100.0,59.9749,60.0049,59.9749,59.9974,32100.0
2014-01-31 11:00:00,80.11,80.13,80.1,80.13,24300.0,59.9974,60.0124,59.9899,60.0124,24300.0
2014-01-31 11:30:00,80.12,80.14,80.12,80.13,42100.0,60.0049,60.0199,60.0049,60.0124,42100.0
2014-01-31 12:00:00,80.14,80.14,80.12,80.14,9700.0,60.0199,60.0199,60.0049,60.0199,9700.0
2014-01-31 12:30:00,80.14,80.14,80.12,80.13,24500.0,60.0199,60.0199,60.0049,60.0124,24500.0
2014-01-31 13:00:00,80.12,80.13,80.1,80.11,53000.0,60.0049,60.0124,59.9899,59.9974,53000.0
2014-01-31 13:30:00,80.11,80.12,80.1,80.11,24700.0,59.9974,60.0049,59.9899,59.9974,24700.0
2014-01-31 14:00:00,80.1,80.13,80.1,80.11,34900.0,59.9899,60.0124,59.9899,59.9974,34900.0
2014-01-31 14:30:00,80.13,80.13,80.11,80.11,58000.0,60.0124,60.0124,59.9974,59.9974,58000.0
2014-01-31 15:00:00,80.12,80.13,80.11,80.12,62900.0,60.0049,60.0124,59.9974,60.0049,62900.0
2014-01-31 15:30:00,80.12,80.16,80.11,80.16,42300.0,60.0049,60.0349,59.9974,60.0349,42300.0
2014-02-03 09:30:00,80.1,80.12,80.01,80.01,64700.0,60.076,60.091,60.0085,60.0085,64700.0
2014-02-03 10:00:00,80.01,80.08,80.01,80.06,37900.0,60.0085,60.061,60.0085,60.046,37900.0
2014-02-03 10:30:00,80.07,80.07,80.04,80.07,54500.0,60.0535,60.0535,60.031,60.0535,54500.0
2014-02-03 11:00:00,80.07,80.1,80.07,80.1,25600.0,60.0535,60.076,60.0535,60.076,25600.0
2014-02-03 11:30:00,80.09,80.1,80.07,80.09,26200.0,60.0685,60.076,60.0535,60.0685,26200.0
2014-02-03 12:00:00,80.09,80.1,80.07,80.08,29300.0,60.0685,60.076,60.0535,60.061,29300.0
2014-02-03 12:30:00,80.08,80.1,80.07,80.1,27800.0,60.061,60.076,60.0535,60.076,27800.0
2014-02-03 13:00:00,80.09,80.1,80.08,80.09,15200.0,60.0685,60.076,60.061,60.0685,15200.0
2014-02-03 13:30:00,80.09,80.1,80.06,80.06,26200.0,60.0685,60.076,60.046,60.046,26200.0
2014-02-03 14:00:00,80.06,80.08,80.04,80.08,55700.0,60.046,60.061,60.031,60.061,55700.0
2014-02-03 14:30:00,80.07,80.12,80.06,80.12,32200.0,60.0535,60.091,60.046,60.091,32200.0
2014-02-03 15:00:00,80.12,80.14,80.1,80.1,89500.0,60.091,60.106,60.076,60.076,89500.0
2014-02-03 15:30:00,80.11,80.13,80.1,80.13,96300.0,60.0835,60.0985,60.076,60.0985,96300.0
2014-02-04 09:30:00,80.1,80.12,80.07,80.08,35800.0,60.076,60.091,60.0535,60.061,35800.0
2014-02-04 10:00:00,80.07,80.1,80.07,80.09,48100.0,60.0535,60.076,60.0535,60.0685,48100.0
2014-02-04 10:30:00,80.1,80.11,80.08,80.11,22000.0,60.076,60.0835,60.061,60.0835,22000.0
2014-02-04 11:00:00,80.1,80.11,80.1,80.11,10200.0,60.076,60.0835,60.076,60.0835,10200.0
2014-02-04 11:30:00,80.1,80.11,80.09,80.1,15700.0,60.076,60.0835,60.0685,60.076,15700.0
2014-02-04 12:00:00,80.1,80.1,80.08,80.09,46500.0,60.076,60.076,60.061,60.0685,46500.0
2014-02-04 12:30:00,80.1,80.1,80.08,80.09,26700.0,60.076,60.076,60.061,60.0685,26700.0
2014-02-04 13:00:00,80.09,80.09,80.07,80.08,63000.0,60.0685,60.0685,60.0535,60.061,63000.0
2014-02-04 13:30:00,80.08,80.11,80.08,80.1,84200.0,60.061,60.0835,60.061,60.076,84200.0
2014-02-04 14:00:00,80.1,80.11,80.07,80.08,35800.0,60.076,60.0835,60.0535,60.061,35800.0
2014-02-04 14:30:00,80.09,80.1,80.07,80.08,81100.0,60.0685,60.076,60.0535,60.061,81100.0
2014-02-04 15:00:00,80.09,80.09,80.06,80.06,63500.0,60.0685,60.0685,60.046,60.046,63500.0
2014-02-04 15:30:00,80.06,80.08,80.06,80.07,90400.0,60.046,60.061,60.046,60.0535,90400.0
2014-02-05 09:30:00,80.07,80.08,80.0,80.02,99800.0,60.0535,60.061,60.001,60.016,99800.0
2014-02-05 10:00:00,80.04,80.05,79.98,79.99,59800.0,60.031,60.0385,59.986,59.9935,59800.0
2014-02-05 10:30:00,80.0,80.02,79.99,80.01,10100.0,60.001,60.016,59.9935,60.0085,10100.0
2014-02-05 11:00:00,80.0,80.04,80.0,80.02,20000.0,60.001,60.031,60.001,60.016,20000.0
2014-02-05 11:30:00,80.04,80.05,80.03,80.04,15000.0,60.031,60.0385,60.0235,60.031,15000.0
2014-02-05 12:00:00,80.04,80.04,80.01,80.03,13300.0,60.031,60.031,60.0085,60.0235,13300.0
2014-02-05 12:30:00,80.03,80.05,80.01,80.04,64400.0,60.0235,60.0385,60.0085,60.031,64400.0
2014-02-05 13:00:00,80.05,80.06,80.04,80.06,29200.0,60.0385,60.046,60.031,60.046,29200.0
2014-02-05 13:30:00,80.06,80.06,80.05,80.06,41500.0,60.046,60.046,60.0385,60.046,41500.0
2014-02-05 14:00:00,80.06,80.06,80.03,80.05,18200.0,60.046,60.046,60.0235,60.0385,18200.0
2014-02-05 14:30:00,80.06,80.06,80.04,80.04,24100.0,60.046,60.046,60.031,60.031,24100.0
2014-02-05 15:00:00,80.05,80.05,80.01,80.02,140400.0,60.0385,60.0385,60.0085,60.016,140400.0
2014-02-05 15:30:00,80.02,80.06,80.02,80.06,36300.0,60.016,60.046,60.016,60.046,36300.0
2014-02-06 09:30:00,80.06,80.11,80.02,80.09,100200.0,60.046,60.0835,60.016,60.0685,100200.0
2014-02-06 10:00:00,80.09,80.1,80.07,80.1,229000.0,60.0685,60.076,60.0535,60.076,229000.0
2014-02-06 10:30:00,80.09,80.11,80.08,80.1,27900.0,60.0685,60.0835,60.061,60.076,27900.0
2014-02-06 11:00:00,80.09,80.1,80.09,80.1,30400.0,60.0685,60.076,60.0685,60.076,30400.0
2014-02-06 11:30:00,80.1,80.13,80.1,80.12,28300.0,60.076,60.0985,60.076,60.091,28300.0
2014-02-06 12:00:00,80.12,80.12,80.1,80.11,17100.0,60.091,60.091,60.076,60.0835,17100.0
2014-02-06 12:30:00,80.11,80.12,80.1,80.11,14400.0,60.0835,60.091,60.076,60.0835,14400.0
2014-02-06 13:00:00,80.12,80.13,80.11,80.11,117000.0,60.091,60.0985,60.0835,60.0835,117000.0
2014-02-06 13:30:00,80.12,80.13,80.11,80.12,21700.0,60.091,60.0985,60.0835,60.091,21700.0
2014-02-06 14:00:00,80.12,80.13,80.11,80.12,23700.0,60.091,60.0985,60.0835,60.091,23700.0
2014-02-06 14:30:00,80.12,80.14,80.09,80.12,39400.0,60.091,60.106,60.0685,60.091,39400.0
2014-02-06 15:00:00,80.14,80.14,80.12,80.13,25400.0,60.106,60.106,60.091,60.0985,25400.0
2014-02-06 15:30:00,80.13,80.14,80.08,80.08,49200.0,60.0985,60.106,60.061,60.061,49200.0
2014-02-07 09:30:00,80.16,80.17,80.12,80.17,49900.0,60.121,60.1285,60.091,60.1285,49900.0
2014-02-07 10:00:00,80.17,80.17,80.14,80.17,29000.0,60.1285,60.1285,60.106,60.1285,29000.0
2014-02-07 10:30:00,80.17,80.19,80.17,80.18,15900.0,60.1285,60.1435,60.1285,60.136,15900.0
2014-02-07 11:00:00,80.18,80.19,80.17,80.19,31500.0,60.136,60.1435,60.1285,60.1435,31500.0
2014-02-07 11:30:00,80.19,80.2,80.18,80.2,33500.0,60.1435,60.151,60.136,60.151,33500.0
2014-02-07 12:00:00,80.19,80.21,80.18,80.2,10300.0,60.1435,60.1585,60.136,60.151,10300.0
2014-02-07 12:30:00,80.21,80.22,80.2,80.21,16400.0,60.1585,60.166,60.151,60.1585,16400.0
2014-02-07 13:00:00,80.21,80.22,80.18,80.19,16700.0,60.1585,60.166,60.136,60.1435,16700.0
2014-02-07 13:30:00,80.19,80.22,80.19,80.21,36800.0,60.1435,60.166,60.1435,60.1585,36800.0
2014-02-07 14:00:00,80.2,80.22,80.18,80.22,20300.0,60.151,60.166,60.136,60.166,20300.0
2014-02-07 14:30:00,80.2,80.22,80.18,80.21,43200.0,60.151,60.166,60.136,60.1585,43200.0
2014-02-07 15:00:00,80.2,80.22,80.2,80.2,15500.0,60.151,60.166,60.151,60.151,15500.0
2014-02-07 15:30:00,80.2,80.23,80.2,80.2,29800.0,60.151,60.1735,60.151,60.151,29800.0
2014-02-10 09:30:00,80.18,80.2,80.16,80.18,39600.0,60.136,60.151,60.121,60.136,39600.0
2014-02-10 10:00:00,80.18,80.2,80.17,80.17,56000.0,60.136,60.151,60.1285,60.1285,56000.0
2014-02-10 10:30:00,80.17,80.19,80.16,80.18,20600.0,60.1285,60.1435,60.121,60.136,20600.0
2014-02-10 11:00:00,80.18,80.19,80.17,80.17,18600.0,60.136,60.1435,60.1285,60.1285,18600.0
2014-02-10 11:30:00,80.17,80.19,80.16,80.16,32800.0,60.1285,60.1435,60.121,60.121,32800.0
2014-02-10 12:00:00,80.16,80.19,80.16,80.17,42000.0,60.121,60.1435,60.121,60.1285,42000.0
2014-02-10 12:30:00,80.18,80.19,80.17,80.19,21900.0,60.136,60.1435,60.1285,60.1435,21900.0
2014-02-10 13:00:00,80.19,80.2,80.18,80.18,12300.0,60.1435,60.151,60.136,60.136,12300.0
2014-02-10 13:30:00,80.18,80.19,80.18,80.19,8000.0,60.136,60.1435,60.136,60.1435,8000.0
2014-02-10 14:00:00,80.18,80.19,80.17,80.19,35100.0,60.136,60.1435,60.1285,60.1435,35100.0
2014-02-10 14:30:00,80.19,80.19,80.17,80.18,23600.0,60.1435,60.1435,60.1285,60.136,23600.0
2014-02-10 15:00:00,80.18,80.19,80.17,80.17,42100.0,60.136,60.1435,60.1285,60.1285,42100.0
2014-02-10 15:30:00,80.18,80.19,80.15,80.15,62200.0,60.136,60.1435,60.1135,60.1135,62200.0
2014-02-11 09:30:00,80.15,80.16,80.1,80.12,64700.0,60.1135,60.121,60.076,60.091,64700.0
2014-02-11 10:00:00,80.13,80.16,80.12,80.16,77700.0,60.0985,60.121,60.091,60.121,77700.0
2014-02-11 10:30:00,80.15,80.18,80.14,80.17,62500.0,60.1135,60.136,60.106,60.1285,62500.0
2014-02-11 11:00:00,80.17,80.18,80.16,80.16,19100.0,60.1285,60.136,60.121,60.121,19100.0
2014-02-11 11:30:00,80.17,80.17,80.14,80.15,36600.0,60.1285,60.1285,60.106,60.1135,36600.0
2014-02-11 12:00:00,80.15,80.16,80.13,80.15,40600.0,60.1135,60.121,60.0985,60.1135,40600.0
2014-02-11 12:30:00,80.16,80.16,80.14,80.16,23300.0,60.121,60.121,60.106,60.121,23300.0
2014-02-11 13:00:00,80.16,80.16,80.04,80.14,93000.0,60.121,60.121,60.031,60.106,93000.0
2014-02-11 13:30:00,80.14,80.17,80.13,80.16,72400.0,60.106,60.1285,60.0985,60.121,72400.0
2014-02-11 14:00:00,80.17,80.17,80.15,80.16,24600.0,60.1285,60.1285,60.1135,60.121,24600.0
2014-02-11 14:30:00,80.17,80.17,80.13,80.14,90700.0,60.1285,60.1285,60.0985,60.106,90700.0
2014-02-11 15:00:00,80.14,80.16,80.13,80.15,42200.0,60.106,60.121,60.0985,60.1135,42200.0
2014-02-11 15:30:00,80.14,80.16,80.1,80.11,145300.0,60.106,60.121,60.076,60.0835,145300.0
2014-02-12 09:30:00,80.1,80.11,80.06,80.09,74900.0,60.076,60.0835,60.046,60.0685,74900.0
2014-02-12 10:00:00,80.09,80.09,80.07,80.08,13100.0,60.0685,60.0685,60.0535,60.061,13100.0
2014-02-12 10:30:00,80.08,80.08,80.07,80.07,16600.0,60.061,60.061,60.0535,60.0535,16600.0
2014-02-12 11:00:00,80.07,80.08,80.05,80.06,24600.0,60.0535,60.061,60.0385,60.046,24600.0
2014-02-12 11:30:00,80.07,80.07,80.05,80.05,30300.0,60.0535,60.0535,60.0385,60.0385,30300.0
2014-02-12 12:00:00,80.06,80.06,80.03,80.04,86900.0,60.046,60.046,60.0235,60.031,86900.0
2014-02-12 12:30:00,80.04,80.06,80.03,80.04,37600.0,60.031,60.046,60.0235,60.031,37600.0
2014-02-12 13:00:00,80.05,80.07,80.04,80.06,38100.0,60.0385,60.0535,60.031,60.046,38100.0
2014-02-12 13:30:00,80.05,80.07,80.05,80.06,11000.0,60.0385,60.0535,60.0385,60.046,11000.0
2014-02-12 14:00:00,80.07,80.09,80.06,80.08,44800.0,60.0535,60.0685,60.046,60.061,44800.0
2014-02-12 14:30:00,80.08,80.08,80.07,80.08,34300.0,60.061,60.061,60.0535,60.061,34300.0
2014-02-12 15:00:00,80.08,80.09,80.05,80.09,48500.0,60.061,60.0685,60.0385,60.0685,48500.0
2014-02-12 15:30:00,80.08,80.09,80.06,80.08,50900.0,60.061,60.0685,60.046,60.061,50900.0
2014-02-13 09:30:00,80.12,80.18,80.12,80.15,21900.0,60.091,60.136,60.091,60.1135,21900.0
2014-02-13 10:00:00,80.14,80.15,80.12,80.12,10200.0,60.106,60.1135,60.091,60.091,10200.0
2014-02-13 10:30:00,80.12,80.15,80.12,80.13,17300.0,60.091,60.1135,60.091,60.0985,17300.0
2014-02-13 11:00:00,80.12,80.16,80.12,80.15,18000.0,60.091,60.121,60.091,60.1135,18000.0
2014-02-13 11:30:00,80.15,80.15,80.12,80.13,15500.0,60.1135,60.1135,60.091,60.0985,15500.0
2014-02-13 12:00:00,80.14,80.16,80.12,80.15,23000.0,60.106,60.121,60.091,60.1135,23000.0
2014-02-13 12:30:00,80.14,80.15,80.12,80.14,19500.0,60.106,60.1135,60.091,60.106,19500.0
2014-02-13 13:00:00,80.14,80.16,80.13,80.15,25800.0,60.106,60.121,60.0985,60.1135,25800.0
2014-02-13 13:30:00,80.15,80.15,80.14,80.15,19600.0,60.1135,60.1135,60.106,60.1135,19600.0
2014-02-13 14:00:00,80.15,80.16,80.14,80.15,42900.0,60.1135,60.121,60.106,60.1135,42900.0
2014-02-13 14:30:00,80.14,80.14,80.12,80.12,34200.0,60.106,60.106,60.091,60.091,34200.0
2014-02-13 15:00:00,80.12,80.14,80.12,80.13,57000.0,60.091,60.106,60.091,60.0985,57000.0
2014-02-13 15:30:00,80.13,80.14,80.11,80.12,26500.0,60.0985,60.106,60.0835,60.091,26500.0
2014-02-14 09:30:00,80.17,80.18,80.12,80.17,39900.0,60.1285,60.136,60.091,60.1285,39900.0
2014-02-14 10:00:00,80.17,80.18,80.13,80.15,34000.0,60.1285,60.136,60.0985,60.1135,34000.0
2014-02-14 10:30:00,80.14,80.16,80.14,80.16,25100.0,60.106,60.121,60.106,60.121,25100.0
2014-02-14 11:00:00,80.16,80.16,80.15,80.16,32700.0,60.121,60.121,60.1135,60.121,32700.0
2014-02-14 11:30:00,80.15,80.16,80.13,80.16,46500.0,60.1135,60.121,60.0985,60.121,46500.0
2014-02-14 12:00:00,80.16,80.17,80.15,80.16,59500.0,60.121,60.1285,60.1135,60.121,59500.0
2014-02-14 12:30:00,80.16,80.17,80.15,80.17,28600.0,60.121,60.1285,60.1135,60.1285,28600.0
2014-02-14 13:00:00,80.16,80.17,80.12,80.16,81500.0,60.121,60.1285,60.091,60.121,81500.0
2014-02-14 13:30:00,80.16,80.17,80.15,80.16,30500.0,60.121,60.1285,60.1135,60.121,30500.0
2014-02-14 14:00:00,80.16,80.17,80.13,80.14,148600.0,60.121,60.1285,60.0985,60.106,148600.0
2014-02-14 14:30:00,80.15,80.15,80.13,80.14,28900.0,60.1135,60.1135,60.0985,60.106,28900.0
2014-02-14 15:00:00,80.13,80.15,80.13,80.15,37000.0,60.0985,60.1135,60.0985,60.1135,37000.0
2014-02-14 15:30:00,80.14,80.15,80.12,80.13,92500.0,60.106,60.1135,60.091,60.0985,92500.0
2014-02-18 09:30:00,80.19,80.2,80.12,80.2,45700.0,60.1435,60.151,60.091,60.151,45700.0
2014-02-18 10:00:00,80.2,80.21,80.19,80.21,43600.0,60.151,60.1585,60.1435,60.1585,43600.0
2014-02-18 10:30:00,80.2,80.22,80.2,80.22,32800.0,60.151,60.166,60.151,60.166,32800.0
2014-02-18 11:00:00,80.21,80.22,80.17,80.21,29900.0,60.1585,60.166,60.1285,60.1585,29900.0
2014-02-18 11:30:00,80.21,80.22,80.2,80.22,16700.0,60.1585,60.166,60.151,60.166,16700.0
2014-02-18 12:00:00,80.21,80.24,80.21,80.24,30200.0,60.1585,60.181,60.1585,60.181,30200.0
2014-02-18 12:30:00,80.22,80.24,80.22,80.24,17800.0,60.166,60.181,60.166,60.181,17800.0
2014-02-18 13:00:00,80.24,80.25,80.22,80.23,27400.0,60.181,60.1885,60.166,60.1735,27400.0
2014-02-18 13:30:00,80.22,80.25,80.22,80.24,32500.0,60.166,60.1885,60.166,60.181,32500.0
2014-02-18 14:00:00,80.25,80.25,80.24,80.25,54400.0,60.1885,60.1885,60.181,60.1885,54400.0
2014-02-18 14:30:00,80.24,80.25,80.22,80.24,19100.0,60.181,60.1885,60.166,60.181,19100.0
2014-02-18 15:00:00,80.23,80.23,80.21,80.23,53100.0,60.1735,60.1735,60.1585,60.1735,53100.0
2014-02-18 15:30:00,80.22,80.23,80.19,80.2,112400.0,60.166,60.1735,60.1435,60.151,112400.0
2014-02-19 09:30:00,80.25,80.28,80.22,80.26,20400.0,60.1885,60.211,60.166,60.196,20400.0
2014-02-19 10:00:00,80.28,80.28,80.25,80.28,9500.0,60.211,60.211,60.1885,60.211,9500.0
2014-02-19 10:30:00,80.28,80.28,80.25,80.27,12600.0,60.211,60.211,60.1885,60.2035,12600.0
2014-02-19 11:00:00,80.26,80.28,80.26,80.27,41400.0,60.196,60.211,60.196,60.2035,41400.0
2014-02-19 11:30:00,80.27,80.28,80.24,80.27,70000.0,60.2035,60.211,60.181,60.2035,70000.0
2014-02-19 12:00:00,80.27,80.27,80.25,80.27,7900.0,60.2035,60.2035,60.1885,60.2035,7900.0
2014-02-19 12:30:00,80.26,80.26,80.24,80.24,22800.0,60.196,60.196,60.181,60.181,22800.0
2014-02-19 13:00:00,80.24,80.26,80.24,80.26,17800.0,60.181,60.196,60.181,60.196,17800.0
2014-02-19 13:30:00,80.25,80.26,80.23,80.24,19400.0,60.1885,60.196,60.1735,60.181,19400.0
2014-02-19 14:00:00,80.25,80.25,80.2,80.22,30600.0,60.1885,60.1885,60.151,60.166,30600.0
2014-02-19 14:30:00,80.22,80.24,80.19,80.2,32200.0,60.166,60.181,60.1435,60.151,32200.0
2014-02-19 15:00:00,80.2,80.21,80.18,80.2,27500.0,60.151,60.1585,60.136,60.151,27500.0
2014-02-19 15:30:00,80.2,80.21,80.18,80.19,61200.0,60.151,60.1585,60.136,60.1435,61200.0
2014-02-20 09:30:00,80.12,80.15,80.11,80.14,33600.0,60.091,60.1135,60.0835,60.106,33600.0
2014-02-20 10:00:00,80.12,80.15,80.12,80.13,19700.0,60.091,60.1135,60.091,60.0985,19700.0
2014-02-20 10:30:00,80.12,80.14,80.12,80.12,15400.0,60.091,60.106,60.091,60.091,15400.0
2014-02-20 11:00:00,80.12,80.13,80.12,80.13,17700.0,60.091,60.0985,60.091,60.0985,17700.0
2014-02-20 11:30:00,80.12,80.13,80.12,80.12,20200.0,60.091,60.0985,60.091,60.091,20200.0
2014-02-20 12:00:00,80.13,80.13,80.12,80.12,20000.0,60.0985,60.0985,60.091,60.091,20000.0
2014-02-20 12:30:00,80.13,80.13,80.11,80.12,36400.0,60.0985,60.0985,60.0835,60.091,36400.0
2014-02-20 13:00:00,80.12,80.13,80.12,80.13,36600.0,60.091,60.0985,60.091,60.0985,36600.0
2014-02-20 13:30:00,80.13,80.13,80.11,80.12,25100.0,60.0985,60.0985,60.0835,60.091,25100.0
2014-02-20 14:00:00,80.12,80.13,80.11,80.13,54500.0,60.091,60.0985,60.0835,60.0985,54500.0
2014-02-20 14:30:00,80.13,80.15,80.12,80.15,51400.0,60.0985,60.1135,60.091,60.1135,51400.0
2014-02-20 15:00:00,80.15,80.15,80.13,80.13,28200.0,60.1135,60.1135,60.0985,60.0985,28200.0
2014-02-20 15:30:00,80.13,80.14,80.11,80.11,88300.0,60.0985,60.106,60.0835,60.0835,88300.0
2014-02-21 09:30:00,80.1,80.11,80.05,80.09,30400.0,60.076,60.0835,60.0385,60.0685,30400.0
2014-02-21 10:00:00,80.09,80.11,80.09,80.11,20400.0,60.0685,60.0835,60.0685,60.0835,20400.0
2014-02-21 10:30:00,80.11,80.11,80.1,80.11,16300.0,60.0835,60.0835,60.076,60.0835,16300.0
2014-02-21 11:00:00,80.11,80.12,80.1,80.11,10000.0,60.0835,60.091,60.076,60.0835,10000.0
2014-02-21 11:30:00,80.12,80.13,80.1,80.12,13400.0,60.091,60.0985,60.076,60.091,13400.0
2014-02-21 12:00:00,80.12,80.13,80.11,80.13,19200.0,60.091,60.0985,60.0835,60.0985,19200.0
2014-02-21 12:30:00,80.13,80.13,80.12,80.12,19200.0,60.0985,60.0985,60.091,60.091,19200.0
2014-02-21 13:00:00,80.13,80.14,80.12,80.13,17800.0,60.0985,60.106,60.091,60.0985,17800.0
2014-02-21 13:30:00,80.13,80.15,80.12,80.15,196300.0,60.0985,60.1135,60.091,60.1135,196300.0
2014-02-21 14:00:00,80.14,80.16,80.14,80.14,24900.0,60.106,60.121,60.106,60.106,24900.0
2014-02-21 14:30:00,80.14,80.16,80.14,80.16,24400.0,60.106,60.121,60.106,60.121,24400.0
2014-02-21 15:00:00,80.16,80.16,80.15,80.16,23600.0,60.121,60.121,60.1135,60.121,23600.0
2014-02-21 15:30:00,80.16,80.16,80.15,80.16,76500.0,60.121,60.121,60.1135,60.121,76500.0
2014-02-24 09:30:00,80.16,80.2,80.13,80.13,96300.0,60.121,60.151,60.0985,60.0985,96300.0
2014-02-24 10:00:00,80.13,80.16,80.13,80.15,22400.0,60.0985,60.121,60.0985,60.1135,22400.0
2014-02-24 10:30:00,80.15,80.15,80.13,80.14,20000.0,60.1135,60.1135,60.0985,60.106,20000.0
2014-02-24 11:00:00,80.15,80.15,80.14,80.14,10300.0,60.1135,60.1135,60.106,60.106,10300.0
2014-02-24 11:30:00,80.14,80.15,80.14,80.14,18700.0,60.106,60.1135,60.106,60.106,18700.0
2014-02-24 12:00:00,80.15,80.16,80.14,80.16,46600.0,60.1135,60.121,60.106,60.121,46600.0
2014-02-24 12:30:00,80.15,80.15,80.14,80.15,7100.0,60.1135,60.1135,60.106,60.1135,7100.0
2014-02-24 13:00:00,80.14,80.15,80.14,80.15,31600.0,60.106,60.1135,60.106,60.1135,31600.0
2014-02-24 13:30:00,80.15,80.15,80.13,80.14,38000.0,60.1135,60.1135,60.0985,60.106,38000.0
2014-02-24 14:00:00,80.15,80.15,80.14,80.15,23500.0,60.1135,60.1135,60.106,60.1135,23500.0
2014-02-24 14:30:00,80.15,80.16,80.14,80.16,65300.0,60.1135,60.121,60.106,60.121,65300.0
2014-02-24 15:00:00,80.15,80.16,80.15,80.16,50200.0,60.1135,60.121,60.1135,60.121,50200.0
2014-02-24 15:30:00,80.16,80.16,80.14,80.15,44200.0,60.121,60.121,60.106,60.1135,44200.0
2014-02-25 09:30:00,80.16,80.18,80.14,80.17,22200.0,60.121,60.136,60.106,60.1285,22200.0
2014-02-25 10:00:00,80.17,80.19,80.17,80.17,48400.0,60.1285,60.1435,60.1285,60.1285,48400.0
2014-02-25 10:30:00,80.17,80.18,80.17,80.17,21400.0,60.1285,60.136,60.1285,60.1285,21400.0
2014-02-25 11:00:00,80.18,80.2,80.17,80.2,44700.0,60.136,60.151,60.1285,60.151,44700.0
2014-02-25 11:30:00,80.2,80.21,80.18,80.21,23800.0,60.151,60.1585,60.136,60.1585,23800.0
2014-02-25 12:00:00,80.2,80.21,80.2,80.2,42600.0,60.151,60.1585,60.151,60.151,42600.0
2014-02-25 12:30:00,80.2,80.21,80.18,80.2,36900.0,60.151,60.1585,60.136,60.151,36900.0
2014-02-25 13:00:00,80.19,80.2,80.19,80.2,21200.0,60.1435,60.151,60.1435,60.151,21200.0
2014-02-25 13:30:00,80.19,80.2,80.19,80.2,25900.0,60.1435,60.151,60.1435,60.151,25900.0
2014-02-25 14:00:00,80.19,80.21,80.19,80.2,58200.0,60.1435,60.1585,60.1435,60.151,58200.0
2014-02-25 14:30:00,80.21,80.22,80.2,80.22,68600.0,60.1585,60.166,60.151,60.166,68600.0
2014-02-25 15:00:00,80.22,80.22,80.2,80.21,36500.0,60.166,60.166,60.151,60.1585,36500.0
2014-02-25 15:30:00,80.21,80.22,80.2,80.21,74200.0,60.1585,60.166,60.151,60.1585,74200.0
2014-02-26 09:30:00,80.2,80.25,80.19,80.22,40400.0,60.151,60.1885,60.1435,60.166,40400.0
2014-02-26 10:00:00,80.2,80.22,80.2,80.21,29400.0,60.151,60.166,60.151,60.1585,29400.0
2014-02-26 10:30:00,80.21,80.22,80.2,80.22,27300.0,60.1585,60.166,60.151,60.166,27300.0
2014-02-26 11:00:00,80.2,80.22,80.2,80.2,35000.0,60.151,60.166,60.151,60.151,35000.0
2014-02-26 11:30:00,80.2,80.21,80.19,80.2,44900.0,60.151,60.1585,60.1435,60.151,44900.0
2014-02-26 12:00:00,80.2,80.21,80.2,80.2,21700.0,60.151,60.1585,60.151,60.151,21700.0
2014-02-26 12:30:00,80.2,80.21,80.2,80.2,25100.0,60.151,60.1585,60.151,60.151,25100.0
2014-02-26 13:00:00,80.2,80.23,80.2,80.23,35200.0,60.151,60.1735,60.151,60.1735,35200.0
2014-02-26 13:30:00,80.22,80.23,80.21,80.21,45900.0,60.166,60.1735,60.1585,60.1585,45900.0
2014-02-26 14:00:00,80.21,80.24,80.21,80.22,51000.0,60.1585,60.181,60.1585,60.166,51000.0
2014-02-26 14:30:00,80.22,80.27,80.22,80.26,32100.0,60.166,60.2035,60.166,60.196,32100.0
2014-02-26 15:00:00,80.26,80.27,80.24,80.25,51100.0,60.196,60.2035,60.181,60.1885,51100.0
2014-02-26 15:30:00,80.25,80.28,80.24,80.26,31800.0,60.1885,60.211,60.181,60.196,31800.0
2014-02-27 09:30:00,80.3,80.38,80.28,80.29,35400.0,60.226,60.286,60.211,60.2185,35400.0
2014-02-27 10:00:00,80.28,80.32,80.28,80.31,25200.0,60.211,60.241,60.211,60.2335,25200.0
2014-02-27 10:30:00,80.32,80.32,80.3,80.32,15000.0,60.241,60.241,60.226,60.241,15000.0
2014-02-27 11:00:00,80.32,80.32,80.3,80.32,14300.0,60.241,60.241,60.226,60.241,14300.0
2014-02-27 11:30:00,80.31,80.33,80.3,80.33,14100.0,60.2335,60.2485,60.226,60.2485,14100.0
2014-02-27 12:00:00,80.33,80.33,80.31,80.32,32300.0,60.2485,60.2485,60.2335,60.241,32300.0
2014-02-27 12:30:00,80.33,80.35,80.3,80.35,122500.0,60.2485,60.2635,60.226,60.2635,122500.0
2014-02-27 13:00:00,80.35,80.35,80.32,80.33,14700.0,60.2635,60.2635,60.241,60.2485,14700.0
2014-02-27 13:30:00,80.32,80.35,80.32,80.34,81000.0,60.241,60.2635,60.241,60.256,81000.0
2014-02-27 14:00:00,80.34,80.35,80.31,80.31,38900.0,60.256,60.2635,60.2335,60.2335,38900.0
2014-02-27 14:30:00,80.33,80.34,80.3,80.32,53200.0,60.2485,60.256,60.226,60.241,53200.0
2014-02-27 15:00:00,80.31,80.34,80.29,80.33,74400.0,60.2335,60.256,60.2185,60.2485,74400.0
2014-02-27 15:30:00,80.34,80.34,80.31,80.33,51600.0,60.256,60.256,60.2335,60.2485,51600.0
2014-02-28 09:30:00,80.33,80.33,80.22,80.25,27400.0,60.2485,60.2485,60.166,60.1885,27400.0
2014-02-28 10:00:00,80.27,80.28,80.25,80.26,14500.0,60.2035,60.211,60.1885,60.196,14500.0
2014-02-28 10:30:00,80.26,80.29,80.24,80.28,67600.0,60.196,60.2185,60.181,60.211,67600.0
2014-02-28 11:00:00,80.28,80.29,80.26,80.27,30200.0,60.211,60.2185,60.196,60.2035,30200.0
2014-02-28 11:30:00,80.28,80.31,80.27,80.28,32900.0,60.211,60.2335,60.2035,60.211,32900.0
2014-02-28 12:00:00,80.29,80.32,80.27,80.3,25500.0,60.2185,60.241,60.2035,60.226,25500.0
2014-02-28 12:30:00,80.3,80.32,80.28,80.31,32900.0,60.226,60.241,60.211,60.2335,32900.0
2014-02-28 13:00:00,80.31,80.31,80.3,80.3,12300.0,60.2335,60.2335,60.226,60.226,12300.0
2014-02-28 13:30:00,80.31,80.33,80.29,80.3,61800.0,60.2335,60.2485,60.2185,60.226,61800.0
2014-02-28 14:00:00,80.29,80.31,80.28,80.3,31000.0,60.2185,60.2335,60.211,60.226,31000.0
2014-02-28 14:30:00,80.3,80.33,80.3,80.31,87400.0,60.226,60.2485,60.226,60.2335,87400.0
2014-02-28 15:00:00,80.31,80.33,80.3,80.32,25100.0,60.2335,60.2485,60.226,60.241,25100.0
2014-02-28 15:30:00,80.33,80.34,80.32,80.33,37900.0,60.2485,60.256,60.241,60.2485,37900.0
2014-03-03 09:30:00,80.21,80.29,80.2,80.2,46200.0,60.2478,60.3079,60.2403,60.2403,46200.0
2014-03-03 10:00:00,80.21,80.24,80.21,80.21,15300.0,60.2478,60.2703,60.2478,60.2478,15300.0
2014-03-03 10:30:00,80.21,80.21,80.19,80.21,44800.0,60.2478,60.2478,60.2328,60.2478,44800.0
2014-03-03 11:00:00,80.2,80.24,80.2,80.24,70600.0,60.2403,60.2703,60.2403,60.2703,70600.0
2014-03-03 11:30:00,80.24,80.26,80.23,80.25,31400.0,60.2703,60.2854,60.2628,60.2778,31400.0
2014-03-03 12:00:00,80.25,80.26,80.23,80.25,25200.0,60.2778,60.2854,60.2628,60.2778,25200.0
2014-03-03 12:30:00,80.24,80.25,80.21,80.21,26700.0,60.2703,60.2778,60.2478,60.2478,26700.0
2014-03-03 13:00:00,80.21,80.23,80.21,80.23,15900.0,60.2478,60.2628,60.2478,60.2628,15900.0
2014-03-03 13:30:00,80.23,80.25,80.22,80.24,19300.0,60.2628,60.2778,60.2553,60.2703,19300.0
2014-03-03 14:00:00,80.25,80.25,80.21,80.22,24900.0,60.2778,60.2778,60.2478,60.2553,24900.0
2014-03-03 14:30:00,80.22,80.27,80.22,80.23,38900.0,60.2553,60.2929,60.2553,60.2628,38900.0
2014-03-03 15:00:00,80.25,80.25,80.21,80.22,31000.0,60.2778,60.2778,60.2478,60.2553,31000.0
2014-03-03 15:30:00,80.22,80.22,80.19,80.2,43200.0,60.2553,60.2553,60.2328,60.2403,43200.0
2014-03-04 09:30:00,80.15,80.19,80.14,80.17,23000.0,60.2027,60.2328,60.1952,60.2177,23000.0
2014-03-04 10:00:00,80.17,80.19,80.14,80.16,23700.0,60.2177,60.2328,60.1952,60.2102,23700.0
2014-03-04 10:30:00,80.15,80.16,80.14,80.14,31500.0,60.2027,60.2102,60.1952,60.1952,31500.0
2014-03-04 11:00:00,80.14,80.16,80.11,80.15,75500.0,60.1952,60.2102,60.1727,60.2027,75500.0
2014-03-04 11:30:00,80.15,80.16,80.14,80.15,15100.0,60.2027,60.2102,60.1952,60.2027,15100.0
2014-03-04 12:00:00,80.15,80.17,80.14,80.16,20500.0,60.2027,60.2177,60.1952,60.2102,20500.0
2014-03-04 12:30:00,80.15,80.17,80.14,80.16,15700.0,60.2027,60.2177,60.1952,60.2102,15700.0
2014-03-04 13:00:00,80.16,80.16,80.15,80.16,24100.0,60.2102,60.2102,60.2027,60.2102,24100.0
2014-03-04 13:30:00,80.15,80.16,80.15,80.16,11700.0,60.2027,60.2102,60.2027,60.2102,11700.0
2014-03-04 14:00:00,80.15,80.16,80.14,80.16,19700.0,60.2027,60.2102,60.1952,60.2102,19700.0
2014-03-04 14:30:00,80.16,80.17,80.16,80.16,32900.0,60.2102,60.2177,60.2102,60.2102,32900.0
2014-03-04 15:00:00,80.17,80.17,80.14,80.15,121900.0,60.2177,60.2177,60.1952,60.2027,121900.0
2014-03-04 15:30:00,80.15,80.16,80.11,80.11,67100.0,60.2027,60.2102,60.1727,60.1727,67100.0
2014-03-05 09:30:00,80.13,80.13,80.04,80.05,53500.0,60.1877,60.1877,60.1201,60.1276,53500.0
2014-03-05 10:00:00,80.06,80.07,80.05,80.07,6500.0,60.1351,60.1426,60.1276,60.1426,6500.0
2014-03-05 10:30:00,80.07,80.11,80.06,80.09,45200.0,60.1426,60.1727,60.1351,60.1577,45200.0
2014-03-05 11:00:00,80.1,80.11,80.07,80.1,22700.0,60.1652,60.1727,60.1426,60.1652,22700.0
2014-03-05 11:30:00,80.1,80.1,80.08,80.09,16400.0,60.1652,60.1652,60.1501,60.1577,16400.0
2014-03-05 12:00:00,80.09,80.09,80.08,80.09,13200.0,60.1577,60.1577,60.1501,60.1577,13200.0
2014-03-05 12:30:00,80.09,80.1,80.08,80.08,18100.0,60.1577,60.1652,60.1501,60.1501,18100.0
2014-03-05 13:00:00,80.08,80.11,80.08,80.1,75000.0,60.1501,60.1727,60.1501,60.1652,75000.0
2014-03-05 13:30:00,80.1,80.11,80.08,80.11,43100.0,60.1652,60.1727,60.1501,60.1727,43100.0
2014-03-05 14:00:00,80.1,80.12,80.1,80.12,171800.0,60.1652,60.1802,60.1652,60.1802,171800.0
2014-03-05 14:30:00,80.12,80.12,80.11,80.12,23100.0,60.1802,60.1802,60.1727,60.1802,23100.0
2014-03-05 15:00:00,80.12,80.12,80.09,80.1,26400.0,60.1802,60.1802,60.1577,60.1652,26400.0
2014-03-05 15:30:00,80.1,80.11,80.09,80.09,63500.0,60.1652,60.1727,60.1577,60.1577,63500.0
2014-03-06 09:30:00,80.04,80.07,80.03,80.03,34400.0,60.1201,60.1426,60.1126,60.1126,34400.0
2014-03-06 10:00:00,80.04,80.04,80.0,80.04,144700.0,60.1201,60.1201,60.0901,60.1201,144700.0
2014-03-06 10:30:00,80.04,80.05,80.03,80.03,67000.0,60.1201,60.1276,60.1126,60.1126,67000.0
2014-03-06 11:00:00,80.04,80.04,80.01,80.02,25400.0,60.1201,60.1201,60.0976,60.1051,25400.0
2014-03-06 11:30:00,80.02,80.06,80.02,80.05,56700.0,60.1051,60.1351,60.1051,60.1276,56700.0
2014-03-06 12:00:00,80.05,80.06,80.05,80.06,59200.0,60.1276,60.1351,60.1276,60.1351,59200.0
2014-03-06 12:30:00,80.06,80.06,80.05,80.06,44700.0,60.1351,60.1351,60.1276,60.1351,44700.0
2014-03-06 13:00:00,80.06,80.06,80.05,80.05,44400.0,60.1351,60.1351,60.1276,60.1276,44400.0
2014-03-06 13:30:00,80.06,80.09,80.04,80.06,108900.0,60.1351,60.1577,60.1201,60.1351,108900.0
2014-03-06 14:00:00,80.04,80.06,80.04,80.05,31600.0,60.1201,60.1351,60.1201,60.1276,31600.0
2014-03-06 14:30:00,80.06,80.06,80.04,80.04,22400.0,60.1351,60.1351,60.1201,60.1201,22400.0
2014-03-06 15:00:00,80.05,80.06,80.04,80.06,31000.0,60.1276,60.1351,60.1201,60.1351,31000.0
2014-03-06 15:30:00,80.05,80.06,80.04,80.04,74400.0,60.1276,60.1351,60.1201,60.1201,74400.0
2014-03-07 09:30:00,80.0,80.0,79.92,79.93,124500.0,60.0901,60.0901,60.03,60.0375,124500.0
2014-03-07 10:00:00,79.96,79.97,79.93,79.96,24100.0,60.06,60.0675,60.0375,60.06,24100.0
2014-03-07 10:30:00,79.96,79.97,79.95,79.97,16000.0,60.06,60.0675,60.0525,60.0675,16000.0
2014-03-07 11:00:00,79.97,80.0,79.96,79.96,27800.0,60.0675,60.0901,60.06,60.06,27800.0
2014-03-07 11:30:00,79.97,80.0,79.96,79.98,23300.0,60.0675,60.0901,60.06,60.075,23300.0
2014-03-07 12:00:00,79.99,79.99,79.98,79.99,26000.0,60.0825,60.0825,60.075,60.0825,26000.0
2014-03-07 12:30:00,79.99,80.0,79.98,80.0,29500.0,60.0825,60.0901,60.075,60.0901,29500.0
2014-03-07 13:00:00,80.0,80.0,79.98,79.99,25400.0,60.0901,60.0901,60.075,60.0825,25400.0
2014-03-07 13:30:00,79.99,79.99,79.97,79.98,22100.0,60.0825,60.0825,60.0675,60.075,22100.0
2014-03-07 14:00:00,79.97,79.98,79.94,79.94,29500.0,60.0675,60.075,60.045,60.045,29500.0
2014-03-07 14:30:00,79.94,80.0,79.94,79.99,78600.0,60.045,60.0901,60.045,60.0825,78600.0
2014-03-07 15:00:00,79.99,79.99,79.97,79.99,69700.0,60.0825,60.0825,60.0675,60.0825,69700.0
2014-03-07 15:30:00,79.99,79.99,79.93,79.94,94600.0,60.0825,60.0825,60.0375,60.045,94600.0
2014-03-10 09:30:00,79.93,80.0,79.93,79.96,64800.0,60.0375,60.0901,60.0375,60.06,64800.0
2014-03-10 10:00:00,79.97,79.98,79.97,79.98,20000.0,60.0675,60.075,60.0675,60.075,20000.0
2014-03-10 10:30:00,79.98,80.0,79.96,79.98,33000.0,60.075,60.0901,60.06,60.075,33000.0
2014-03-10 11:00:00,79.99,80.0,79.94,79.97,295200.0,60.0825,60.0901,60.045,60.0675,295200.0
2014-03-10 11:30:00,79.97,79.98,79.96,79.98,12700.0,60.0675,60.075,60.06,60.075,12700.0
2014-03-10 12:00:00,79.98,80.0,79.98,80.0,13600.0,60.075,60.0901,60.075,60.0901,13600.0
2014-03-10 12:30:00,79.99,80.01,79.99,80.0,42800.0,60.0825,60.0976,60.0825,60.0901,42800.0
2014-03-10 13:00:00,79.99,80.0,79.98,79.99,11300.0,60.0825,60.0901,60.075,60.0825,11300.0
2014-03-10 13:30:00,79.99,80.0,79.98,80.0,14500.0,60.0825,60.0901,60.075,60.0901,14500.0
2014-03-10 14:00:00,79.98,80.0,79.98,79.99,24200.0,60.075,60.0901,60.075,60.0825,24200.0
2014-03-10 14:30:00,79.99,79.99,79.97,79.98,48400.0,60.0825,60.0825,60.0675,60.075,48400.0
2014-03-10 15:00:00,79.98,79.99,79.96,79.98,62000.0,60.075,60.0825,60.06,60.075,62000.0
2014-03-10 15:30:00,79.97,79.98,79.96,79.98,68900.0,60.0675,60.075,60.06,60.075,68900.0
2014-03-11 09:30:00,80.0,80.02,79.97,80.0,69200.0,60.0901,60.1051,60.0675,60.0901,69200.0
2014-03-11 10:00:00,80.0,80.01,79.98,79.99,29200.0,60.0901,60.0976,60.075,60.0825,29200.0
2014-03-11 10:30:00,79.98,80.0,79.97,79.99,27700.0,60.075,60.0901,60.0675,60.0825,27700.0
2014-03-11 11:00:00,79.98,79.99,79.95,79.98,19400.0,60.075,60.0825,60.0525,60.075,19400.0
2014-03-11 11:30:00,79.97,79.99,79.97,79.99,20400.0,60.0675,60.0825,60.0675,60.0825,20400.0
2014-03-11 12:00:00,79.98,79.99,79.97,79.98,20300.0,60.075,60.0825,60.0675,60.075,20300.0
2014-03-11 12:30:00,79.98,80.0,79.98,80.0,29800.0,60.075,60.0901,60.075,60.0901,29800.0
2014-03-11 13:00:00,80.0,80.01,79.98,80.0,121400.0,60.0901,60.0976,60.075,60.0901,121400.0
2014-03-11 13:30:00,79.99,80.0,79.98,79.98,22000.0,60.0825,60.0901,60.075,60.075,22000.0
2014-03-11 14:00:00,79.98,80.0,79.98,80.0,19000.0,60.075,60.0901,60.075,60.0901,19000.0
2014-03-11 14:30:00,80.0,80.0,79.99,80.0,23200.0,60.0901,60.0901,60.0825,60.0901,23200.0
2014-03-11 15:00:00,79.99,80.0,79.98,79.98,20100.0,60.0825,60.0901,60.075,60.075,20100.0
2014-03-11 15:30:00,80.0,80.0,79.97,79.97,20000.0,60.0901,60.0901,60.0675,60.0675,20000.0
2014-03-12 09:30:00,80.02,80.08,80.02,80.04,45400.0,60.1051,60.1501,60.1051,60.1201,45400.0
2014-03-12 10:00:00,80.06,80.07,80.04,80.06,14300.0,60.1351,60.1426,60.1201,60.1351,14300.0
2014-03-12 10:30:00,80.06,80.07,80.03,80.06,43800.0,60.1351,60.1426,60.1126,60.1351,43800.0
2014-03-12 11:00:00,80.06,80.06,80.04,80.05,7700.0,60.1351,60.1351,60.1201,60.1276,7700.0
2014-03-12 11:30:00,80.05,80.06,80.04,80.05,11500.0,60.1276,60.1351,60.1201,60.1276,11500.0
2014-03-12 12:00:00,80.05,80.05,80.04,80.05,42100.0,60.1276,60.1276,60.1201,60.1276,42100.0
2014-03-12 12:30:00,80.04,80.05,80.04,80.05,35500.0,60.1201,60.1276,60.1201,60.1276,35500.0
2014-03-12 13:00:00,80.05,80.05,80.04,80.04,13900.0,60.1276,60.1276,60.1201,60.1201,13900.0
2014-03-12 13:30:00,80.04,80.05,80.04,80.04,34700.0,60.1201,60.1276,60.1201,60.1201,34700.0
2014-03-12 14:00:00,80.05,80.06,80.05,80.06,30000.0,60.1276,60.1351,60.1276,60.1351,30000.0
2014-03-12 14:30:00,80.06,80.07,80.05,80.07,32500.0,60.1351,60.1426,60.1276,60.1426,32500.0
2014-03-12 15:00:00,80.06,80.07,80.05,80.07,21900.0,60.1351,60.1426,60.1276,60.1426,21900.0
2014-03-12 15:30:00,80.06,80.07,80.05,80.05,25200.0,60.1351,60.1426,60.1276,60.1276,25200.0
2014-03-13 09:30:00,79.97,80.02,79.94,79.94,41400.0,60.0675,60.1051,60.045,60.045,41400.0
2014-03-13 10:00:00,79.95,79.98,79.94,79.97,52300.0,60.0525,60.075,60.045,60.0675,52300.0
2014-03-13 10:30:00,79.97,79.97,79.95,79.95,59900.0,60.0675,60.0675,60.0525,60.0525,59900.0
2014-03-13 11:00:00,79.95,79.98,79.94,79.97,63100.0,60.0525,60.075,60.045,60.0675,63100.0
2014-03-13 11:30:00,79.97,80.01,79.96,79.99,56700.0,60.0675,60.0976,60.06,60.0825,56700.0
2014-03-13 12:00:00,80.0,80.04,79.99,80.02,121200.0,60.0901,60.1201,60.0825,60.1051,121200.0
2014-03-13 12:30:00,80.01,80.02,80.01,80.01,53000.0,60.0976,60.1051,60.0976,60.0976,53000.0
2014-03-13 13:00:00,80.02,80.02,80.0,80.01,112600.0,60.1051,60.1051,60.0901,60.0976,112600.0
2014-03-13 13:30:00,80.01,80.01,79.99,80.0,237500.0,60.0976,60.0976,60.0825,60.0901,237500.0
2014-03-13 14:00:00,79.99,80.0,79.97,79.98,239000.0,60.0825,60.0901,60.0675,60.075,239000.0
2014-03-13 14:30:00,79.97,79.98,79.97,79.98,245400.0,60.0675,60.075,60.0675,60.075,245400.0
2014-03-13 15:00:00,79.98,80.01,79.98,80.0,358900.0,60.075,60.0976,60.075,60.0901,358900.0
2014-03-13 15:30:00,80.0,80.01,80.0,80.0,118000.0,60.0901,60.0976,60.0901,60.0901,118000.0
2014-03-14 09:30:00,80.0,80.04,80.0,80.02,25900.0,60.0901,60.1201,60.0901,60.1051,25900.0
2014-03-14 10:00:00,80.03,80.04,79.98,80.03,71700.0,60.1126,60.1201,60.075,60.1126,71700.0
2014-03-14 10:30:00,80.04,80.04,80.02,80.03,21100.0,60.1201,60.1201,60.1051,60.1126,21100.0
2014-03-14 11:00:00,80.04,80.05,80.02,80.05,19300.0,60.1201,60.1276,60.1051,60.1276,19300.0
2014-03-14 11:30:00,80.04,80.05,80.0,80.01,63700.0,60.1201,60.1276,60.0901,60.0976,63700.0
2014-03-14 12:00:00,80.02,80.04,80.01,80.04,22700.0,60.1051,60.1201,60.0976,60.1201,22700.0
2014-03-14 12:30:00,80.04,80.05,80.0,80.02,127200.0,60.1201,60.1276,60.0901,60.1051,127200.0
2014-03-14 13:00:00,80.01,80.03,80.0,80.03,17000.0,60.0976,60.1126,60.0901,60.1126,17000.0
2014-03-14 13:30:00,80.03,80.03,80.01,80.01,20100.0,60.1126,60.1126,60.0976,60.0976,20100.0
2014-03-14 14:00:00,80.01,80.03,80.0,80.01,68900.0,60.0976,60.1126,60.0901,60.0976,68900.0
2014-03-14 14:30:00,80.02,80.02,80.0,80.02,36600.0,60.1051,60.1051,60.0901,60.1051,36600.0
2014-03-14 15:00:00,80.02,80.02,80.0,80.02,23300.0,60.1051,60.1051,60.0901,60.1051,23300.0
2014-03-14 15:30:00,80.01,80.02,80.0,80.01,42000.0,60.0976,60.1051,60.0901,60.0976,42000.0
2014-03-17 09:30:00,80.13,80.13,79.99,80.03,42600.0,60.1877,60.1877,60.0825,60.1126,42600.0
2014-03-17 10:00:00,80.01,80.03,80.0,80.0,39400.0,60.0976,60.1126,60.0901,60.0901,39400.0
2014-03-17 10:30:00,80.01,80.03,80.0,80.02,84400.0,60.0976,60.1126,60.0901,60.1051,84400.0
2014-03-17 11:00:00,80.02,80.03,80.01,80.01,12500.0,60.1051,60.1126,60.0976,60.0976,12500.0
2014-03-17 11:30:00,80.01,80.02,80.01,80.02,10200.0,60.0976,60.1051,60.0976,60.1051,10200.0
2014-03-17 12:00:00,80.01,80.04,80.01,80.04,16200.0,60.0976,60.1201,60.0976,60.1201,16200.0
2014-03-17 12:30:00,80.04,80.04,80.03,80.03,19800.0,60.1201,60.1201,60.1126,60.1126,19800.0
2014-03-17 13:00:00,80.03,80.04,80.02,80.03,18500.0,60.1126,60.1201,60.1051,60.1126,18500.0
2014-03-17 13:30:00,80.03,80.03,80.02,80.03,26100.0,60.1126,60.1126,60.1051,60.1126,26100.0
2014-03-17 14:00:00,80.03,80.03,80.02,80.03,29400.0,60.1126,60.1126,60.1051,60.1126,29400.0
2014-03-17 14:30:00,80.03,80.03,80.02,80.03,59900.0,60.1126,60.1126,60.1051,60.1126,59900.0
2014-03-17 15:00:00,80.02,80.03,80.02,80.02,19200.0,60.1051,60.1126,60.1051,60.1051,19200.0
2014-03-17 15:30:00,80.03,80.03,80.02,80.02,32200.0,60.1126,60.1126,60.1051,60.1051,32200.0
2014-03-18 09:30:00,80.03,80.05,80.01,80.01,65300.0,60.1126,60.1276,60.0976,60.0976,65300.0
2014-03-18 10:00:00,80.02,80.02,79.99,80.0,46100.0,60.1051,60.1051,60.0825,60.0901,46100.0
2014-03-18 10:30:00,79.99,80.0,79.99,79.99,41500.0,60.0825,60.0901,60.0825,60.0825,41500.0
2014-03-18 11:00:00,79.99,80.0,79.99,79.99,27700.0,60.0825,60.0901,60.0825,60.0825,27700.0
2014-03-18 11:30:00,79.99,80.01,79.99,80.0,100700.0,60.0825,60.0976,60.0825,60.0901,100700.0
2014-03-18 12:00:00,80.0,80.01,79.99,80.0,45000.0,60.0901,60.0976,60.0825,60.0901,45000.0
2014-03-18 12:30:00,80.01,80.02,80.0,80.02,88100.0,60.0976,60.1051,60.0901,60.1051,88100.0
2014-03-18 13:00:00,80.01,80.03,80.01,80.03,59900.0,60.0976,60.1126,60.0976,60.1126,59900.0
2014-03-18 13:30:00,80.02,80.03,80.01,80.03,145700.0,60.1051,60.1126,60.0976,60.1126,145700.0
2014-03-18 14:00:00,80.03,80.03,80.01,80.03,46400.0,60.1126,60.1126,60.0976,60.1126,46400.0
2014-03-18 14:30:00,80.02,80.03,80.02,80.02,68300.0,60.1051,60.1126,60.1051,60.1051,68300.0
2014-03-18 15:00:00,80.02,80.05,80.02,80.04,61500.0,60.1051,60.1276,60.1051,60.1201,61500.0
2014-03-18 15:30:00,80.05,80.07,80.04,80.06,86600.0,60.1276,60.1426,60.1201,60.1351,86600.0
2014-03-19 09:30:00,80.04,80.06,80.02,80.05,33700.0,60.1201,60.1351,60.1051,60.1276,33700.0
2014-03-19 10:00:00,80.06,80.06,80.04,80.04,43600.0,60.1351,60.1351,60.1201,60.1201,43600.0
2014-03-19 10:30:00,80.04,80.05,80.04,80.05,13900.0,60.1201,60.1276,60.1201,60.1276,13900.0
2014-03-19 11:00:00,80.04,80.06,80.04,80.05,18500.0,60.1201,60.1351,60.1201,60.1276,18500.0
2014-03-19 11:30:00,80.06,80.06,80.04,80.04,21400.0,60.1351,60.1351,60.1201,60.1201,21400.0
2014-03-19 12:00:00,80.05,80.06,80.04,80.06,21600.0,60.1276,60.1351,60.1201,60.1351,21600.0
2014-03-19 12:30:00,80.05,80.06,80.05,80.06,10900.0,60.1276,60.1351,60.1276,60.1351,10900.0
2014-03-19 13:00:00,80.06,80.06,80.04,80.05,34200.0,60.1351,60.1351,60.1201,60.1276,34200.0
2014-03-19 13:30:00,80.05,80.05,80.04,80.05,29700.0,60.1276,60.1276,60.1201,60.1276,29700.0
2014-03-19 14:00:00,80.04,80.04,79.88,79.9,135300.0,60.1201,60.1201,59.9999,60.0149,135300.0
2014-03-19 14:30:00,79.9,79.91,79.87,79.87,76900.0,60.0149,60.0225,59.9924,59.9924,76900.0
2014-03-19 15:00:00,79.87,79.87,79.77,79.8,114700.0,59.9924,59.9924,59.9173,59.9398,114700.0
2014-03-19 15:30:00,79.79,79.85,79.79,79.83,94400.0,59.9323,59.9774,59.9323,59.9624,94400.0
2014-03-20 09:30:00,79.84,79.86,79.8,79.85,78600.0,59.9699,59.9849,59.9398,59.9774,78600.0
2014-03-20 10:00:00,79.84,79.84,79.81,79.83,78900.0,59.9699,59.9699,59.9473,59.9624,78900.0
2014-03-20 10:30:00,79.82,79.83,79.81,79.81,13500.0,59.9549,59.9624,59.9473,59.9473,13500.0
2014-03-20 11:00:00,79.81,79.84,79.81,79.84,28000.0,59.9473,59.9699,59.9473,59.9699,28000.0
2014-03-20 11:30:00,79.84,79.84,79.82,79.82,20200.0,59.9699,59.9699,59.9549,59.9549,20200.0
2014-03-20 12:00:00,79.83,79.85,79.82,79.84,38400.0,59.9624,59.9774,59.9549,59.9699,38400.0
2014-03-20 12:30:00,79.84,79.84,79.83,79.83,8100.0,59.9699,59.9699,59.9624,59.9624,8100.0
2014-03-20 13:00:00,79.84,79.84,79.83,79.83,20700.0,59.9699,59.9699,59.9624,59.9624,20700.0
2014-03-20 13:30:00,79.84,79.85,79.83,79.84,90800.0,59.9699,59.9774,59.9624,59.9699,90800.0
2014-03-20 14:00:00,79.84,79.85,79.81,79.84,61400.0,59.9699,59.9774,59.9473,59.9699,61400.0
2014-03-20 14:30:00,79.83,79.84,79.82,79.84,19300.0,59.9624,59.9699,59.9549,59.9699,19300.0
2014-03-20 15:00:00,79.83,79.85,79.83,79.85,28700.0,59.9624,59.9774,59.9624,59.9774,28700.0
2014-03-20 15:30:00,79.85,79.85,79.82,79.83,94800.0,59.9774,59.9774,59.9549,59.9624,94800.0
2014-03-21 09:30:00,79.81,79.83,79.79,79.8,222600.0,59.9473,59.9624,59.9323,59.9398,222600.0
2014-03-21 10:00:00,79.8,79.82,79.79,79.82,22400.0,59.9398,59.9549,59.9323,59.9549,22400.0
2014-03-21 10:30:00,79.82,79.82,79.81,79.81,14100.0,59.9549,59.9549,59.9473,59.9473,14100.0
2014-03-21 11:00:00,79.81,79.83,79.81,79.83,11200.0,59.9473,59.9624,59.9473,59.9624,11200.0
2014-03-21 11:30:00,79.83,79.84,79.82,79.84,23500.0,59.9624,59.9699,59.9549,59.9699,23500.0
2014-03-21 12:00:00,79.82,79.84,79.82,79.84,9400.0,59.9549,59.9699,59.9549,59.9699,9400.0
2014-03-21 12:30:00,79.85,79.85,79.83,79.85,13800.0,59.9774,59.9774,59.9624,59.9774,13800.0
2014-03-21 13:00:00,79.85,79.87,79.84,79.86,33800.0,59.9774,59.9924,59.9699,59.9849,33800.0
2014-03-21 13:30:00,79.86,79.88,79.86,79.87,9700.0,59.9849,59.9999,59.9849,59.9924,9700.0
2014-03-21 14:00:00,79.88,79.88,79.85,79.85,56300.0,59.9999,59.9999,59.9774,59.9774,56300.0
2014-03-21 14:30:00,79.87,79.87,79.85,79.86,23200.0,59.9924,59.9924,59.9774,59.9849,23200.0
2014-03-21 15:00:00,79.86,79.86,79.85,79.86,25600.0,59.9849,59.9849,59.9774,59.9849,25600.0
2014-03-21 15:30:00,79.85,79.87,79.85,79.86,47700.0,59.9774,59.9924,59.9774,59.9849,47700.0
2014-03-24 09:30:00,79.8,79.83,79.76,79.79,55200.0,59.9398,59.9624,59.9098,59.9323,55200.0
2014-03-24 10:00:00,79.79,79.8,79.78,79.8,14200.0,59.9323,59.9398,59.9248,59.9398,14200.0
2014-03-24 10:30:00,79.8,79.8,79.79,79.79,14700.0,59.9398,59.9398,59.9323,59.9323,14700.0
2014-03-24 11:00:00,79.8,79.8,79.79,79.79,26400.0,59.9398,59.9398,59.9323,59.9323,26400.0
2014-03-24 11:30:00,79.8,79.8,79.78,79.8,25200.0,59.9398,59.9398,59.9248,59.9398,25200.0
2014-03-24 12:00:00,79.8,79.8,79.77,79.79,31100.0,59.9398,59.9398,59.9173,59.9323,31100.0
2014-03-24 12:30:00,79.8,79.81,79.79,79.8,7500.0,59.9398,59.9473,59.9323,59.9398,7500.0
2014-03-24 13:00:00,79.8,79.8,79.79,79.8,13100.0,59.9398,59.9398,59.9323,59.9398,13100.0
2014-03-24 13:30:00,79.8,79.8,79.78,79.79,15300.0,59.9398,59.9398,59.9248,59.9323,15300.0
2014-03-24 14:00:00,79.78,79.79,79.78,79.78,49200.0,59.9248,59.9323,59.9248,59.9248,49200.0
2014-03-24 14:30:00,79.79,79.8,79.78,79.8,18700.0,59.9323,59.9398,59.9248,59.9398,18700.0
2014-03-24 15:00:00,79.79,79.81,79.77,79.8,43500.0,59.9323,59.9473,59.9173,59.9398,43500.0
2014-03-24 15:30:00,79.79,79.81,79.79,79.79,142600.0,59.9323,59.9473,59.9323,59.9323,142600.0
2014-03-25 09:30:00,79.8,79.81,79.76,79.77,71700.0,59.9398,59.9473,59.9098,59.9173,71700.0
2014-03-25 10:00:00,79.76,79.8,79.76,79.78,33500.0,59.9098,59.9398,59.9098,59.9248,33500.0
2014-03-25 10:30:00,79.79,79.79,79.78,79.78,31800.0,59.9323,59.9323,59.9248,59.9248,31800.0
2014-03-25 11:00:00,79.78,79.79,79.78,79.79,34100.0,59.9248,59.9323,59.9248,59.9323,34100.0
2014-03-25 11:30:00,79.78,79.82,79.78,79.79,55900.0,59.9248,59.9549,59.9248,59.9323,55900.0
2014-03-25 12:00:00,79.79,79.82,79.79,79.79,65700.0,59.9323,59.9549,59.9323,59.9323,65700.0
2014-03-25 12:30:00,79.79,79.8,79.79,79.79,61600.0,59.9323,59.9398,59.9323,59.9323,61600.0
2014-03-25 13:00:00,79.79,79.82,79.79,79.8,89000.0,59.9323,59.9549,59.9323,59.9398,89000.0
2014-03-25 13:30:00,79.81,79.81,79.8,79.81,24300.0,59.9473,59.9473,59.9398,59.9473,24300.0
2014-03-25 14:00:00,79.81,79.83,79.8,79.81,45200.0,59.9473,59.9624,59.9398,59.9473,45200.0
2014-03-25 14:30:00,79.81,79.82,79.78,79.79,134600.0,59.9473,59.9549,59.9248,59.9323,134600.0
2014-03-25 15:00:00,79.78,79.79,79.76,79.77,237100.0,59.9248,59.9323,59.9098,59.9173,237100.0
2014-03-25 15:30:00,79.78,79.79,79.76,79.77,646400.0,59.9248,59.9323,59.9098,59.9173,646400.0
2014-03-26 09:30:00,79.79,79.84,79.78,79.83,72400.0,59.9323,59.9699,59.9248,59.9624,72400.0
2014-03-26 10:00:00,79.84,79.86,79.83,79.86,31200.0,59.9699,59.9849,59.9624,59.9849,31200.0
2014-03-26 10:30:00,79.86,79.87,79.84,79.85,76100.0,59.9849,59.9924,59.9699,59.9774,76100.0
2014-03-26 11:00:00,79.85,79.87,79.84,79.86,61800.0,59.9774,59.9924,59.9699,59.9849,61800.0
2014-03-26 11:30:00,79.86,79.87,79.84,79.86,12100.0,59.9849,59.9924,59.9699,59.9849,12100.0
2014-03-26 12:00:00,79.86,79.87,79.84,79.87,14200.0,59.9849,59.9924,59.9699,59.9924,14200.0
2014-03-26 12:30:00,79.87,79.87,79.82,79.85,1621500.0,59.9924,59.9924,59.9549,59.9774,1621500.0
2014-03-26 13:00:00,79.85,79.91,79.84,79.88,181400.0,59.9774,60.0225,59.9699,59.9999,181400.0
2014-03-26 13:30:00,79.88,79.92,79.87,79.91,19300.0,59.9999,60.03,59.9924,60.0225,19300.0
2014-03-26 14:00:00,79.91,79.92,79.9,79.91,78900.0,60.0225,60.03,60.0149,60.0225,78900.0
2014-03-26 14:30:00,79.92,79.92,79.9,79.91,89200.0,60.03,60.03,60.0149,60.0225,89200.0
2014-03-26 15:00:00,79.9,79.92,79.9,79.91,69700.0,60.0149,60.03,60.0149,60.0225,69700.0
2014-03-26 15:30:00,79.91,79.92,79.9,79.9,68400.0,60.0225,60.03,60.0149,60.0149,68400.0
2014-03-27 09:30:00,79.81,79.85,79.81,79.84,110800.0,59.9473,59.9774,59.9473,59.9699,110800.0
2014-03-27 10:00:00,79.84,79.86,79.83,79.86,113200.0,59.9699,59.9849,59.9624,59.9849,113200.0
2014-03-27 10:30:00,79.87,79.88,79.86,79.88,44000.0,59.9924,59.9999,59.9849,59.9999,44000.0
2014-03-27 11:00:00,79.87,79.89,79.87,79.89,28600.0,59.9924,60.0074,59.9924,60.0074,28600.0
2014-03-27 11:30:00,79.89,79.91,79.88,79.9,11900.0,60.0074,60.0225,59.9999,60.0149,11900.0
2014-03-27 12:00:00,79.91,79.91,79.89,79.9,13400.0,60.0225,60.0225,60.0074,60.0149,13400.0
2014-03-27 12:30:00,79.91,79.92,79.89,79.9,51600.0,60.0225,60.03,60.0074,60.0149,51600.0
2014-03-27 13:00:00,79.91,79.92,79.89,79.91,14600.0,60.0225,60.03,60.0074,60.0225,14600.0
2014-03-27 13:30:00,79.91,79.93,79.9,79.92,31200.0,60.0225,60.0375,60.0149,60.03,31200.0
2014-03-27 14:00:00,79.91,79.94,79.91,79.94,20000.0,60.0225,60.045,60.0225,60.045,20000.0
2014-03-27 14:30:00,79.94,79.97,79.93,79.95,24700.0,60.045,60.0675,60.0375,60.0525,24700.0
2014-03-27 15:00:00,79.95,79.96,79.93,79.94,20300.0,60.0525,60.06,60.0375,60.045,20300.0
2014-03-27 15:30:00,79.95,79.95,79.91,79.92,28300.0,60.0525,60.0525,60.0225,60.03,28300.0
2014-03-28 09:30:00,79.89,79.92,79.88,79.88,27800.0,60.0074,60.03,59.9999,59.9999,27800.0
2014-03-28 10:00:00,79.89,79.89,79.88,79.88,78900.0,60.0074,60.0074,59.9999,59.9999,78900.0
2014-03-28 10:30:00,79.89,79.9,79.88,79.88,21600.0,60.0074,60.0149,59.9999,59.9999,21600.0
2014-03-28 11:00:00,79.87,79.88,79.86,79.86,82900.0,59.9924,59.9999,59.9849,59.9849,82900.0
2014-03-28 11:30:00,79.87,79.88,79.86,79.88,31600.0,59.9924,59.9999,59.9849,59.9999,31600.0
2014-03-28 12:00:00,79.87,79.88,79.87,79.88,17900.0,59.9924,59.9999,59.9924,59.9999,17900.0
2014-03-28 12:30:00,79.88,79.88,79.87,79.88,18100.0,59.9999,59.9999,59.9924,59.9999,18100.0
2014-03-28 13:00:00,79.88,79.88,79.87,79.87,22200.0,59.9999,59.9999,59.9924,59.9924,22200.0
2014-03-28 13:30:00,79.88,79.88,79.87,79.88,27200.0,59.9999,59.9999,59.9924,59.9999,27200.0
2014-03-28 14:00:00,79.88,79.9,79.87,79.9,41000.0,59.9999,60.0149,59.9924,60.0149,41000.0
2014-03-28 14:30:00,79.89,79.91,79.89,79.9,34100.0,60.0074,60.0225,60.0074,60.0149,34100.0
2014-03-28 15:00:00,79.91,79.91,79.9,79.91,12500.0,60.0225,60.0225,60.0149,60.0225,12500.0
2014-03-28 15:30:00,79.9,79.91,79.88,79.88,45800.0,60.0149,60.0225,59.9999,59.9999,45800.0
2014-03-31 09:30:00,79.9,79.91,79.87,79.89,53200.0,60.0149,60.0225,59.9924,60.0074,53200.0
2014-03-31 10:00:00,79.89,79.9,79.87,79.9,40500.0,60.0074,60.0149,59.9924,60.0149,40500.0
2014-03-31 10:30:00,79.9,79.93,79.88,79.91,31400.0,60.0149,60.0375,59.9999,60.0225,31400.0
2014-03-31 11:00:00,79.9,79.91,79.89,79.89,35500.0,60.0149,60.0225,60.0074,60.0074,35500.0
2014-03-31 11:30:00,79.89,79.92,79.89,79.9,20600.0,60.0074,60.03,60.0074,60.0149,20600.0
2014-03-31 12:00:00,79.91,79.93,79.9,79.92,44700.0,60.0225,60.0375,60.0149,60.03,44700.0
2014-03-31 12:30:00,79.92,79.93,79.92,79.92,16900.0,60.03,60.0375,60.03,60.03,16900.0
2014-03-31 13:00:00,79.93,79.93,79.91,79.92,29000.0,60.0375,60.0375,60.0225,60.03,29000.0
2014-03-31 13:30:00,79.93,79.93,79.92,79.92,13400.0,60.0375,60.0375,60.03,60.03,13400.0
2014-03-31 14:00:00,79.93,79.93,79.91,79.93,30900.0,60.0375,60.0375,60.0225,60.0375,30900.0
2014-03-31 14:30:00,79.93,79.95,79.92,79.94,17500.0,60.0375,60.0525,60.03,60.045,17500.0
2014-03-31 15:00:00,79.94,79.96,79.93,79.95,35700.0,60.045,60.06,60.0375,60.0525,35700.0
2014-03-31 15:30:00,79.95,79.98,79.95,79.98,54000.0,60.0525,60.075,60.0525,60.075,54000.0
2014-04-01 09:30:00,79.83,79.87,79.78,79.79,58300.0,60.0585,60.0886,60.0209,60.0285,58300.0
2014-04-01 10:00:00,79.79,79.81,79.78,79.78,45000.0,60.0285,60.0435,60.0209,60.0209,45000.0
2014-04-01 10:30:00,79.78,79.8,79.77,79.78,40200.0,60.0209,60.036,60.0134,60.0209,40200.0
2014-04-01 11:00:00,79.77,79.79,79.76,79.79,64400.0,60.0134,60.0285,60.0059,60.0285,64400.0
2014-04-01 11:30:00,79.79,79.8,79.78,79.79,58200.0,60.0285,60.036,60.0209,60.0285,58200.0
2014-04-01 12:00:00,79.79,79.81,79.79,79.81,52200.0,60.0285,60.0435,60.0285,60.0435,52200.0
2014-04-01 12:30:00,79.81,79.81,79.8,79.81,45700.0,60.0435,60.0435,60.036,60.0435,45700.0
2014-04-01 13:00:00,79.8,79.81,79.8,79.81,42900.0,60.036,60.0435,60.036,60.0435,42900.0
2014-04-01 13:30:00,79.81,79.81,79.79,79.79,46100.0,60.0435,60.0435,60.0285,60.0285,46100.0
2014-04-01 14:00:00,79.79,79.81,79.77,79.78,47400.0,60.0285,60.0435,60.0134,60.0209,47400.0
2014-04-01 14:30:00,79.78,79.79,79.77,79.78,53300.0,60.0209,60.0285,60.0134,60.0209,53300.0
2014-04-01 15:00:00,79.78,79.79,79.77,79.78,64600.0,60.0209,60.0285,60.0134,60.0209,64600.0
2014-04-01 15:30:00,79.78,79.8,79.78,79.78,73300.0,60.0209,60.036,60.0209,60.0209,73300.0
2014-04-02 09:30:00,79.75,79.81,79.75,79.79,36400.0,59.9984,60.0435,59.9984,60.0285,36400.0
2014-04-02 10:00:00,79.79,79.79,79.76,79.77,38200.0,60.0285,60.0285,60.0059,60.0134,38200.0
2014-04-02 10:30:00,79.79,79.79,79.77,79.77,19500.0,60.0285,60.0285,60.0134,60.0134,19500.0
2014-04-02 11:00:00,79.78,79.79,79.77,79.79,4700.0,60.0209,60.0285,60.0134,60.0285,4700.0
2014-04-02 11:30:00,79.78,79.8,79.78,79.78,10800.0,60.0209,60.036,60.0209,60.0209,10800.0
2014-04-02 12:00:00,79.79,79.8,79.78,79.78,11200.0,60.0285,60.036,60.0209,60.0209,11200.0
2014-04-02 12:30:00,79.78,79.8,79.77,79.77,15300.0,60.0209,60.036,60.0134,60.0134,15300.0
2014-04-02 13:00:00,79.77,79.79,79.76,79.78,31400.0,60.0134,60.0285,60.0059,60.0209,31400.0
2014-04-02 13:30:00,79.78,79.8,79.76,79.77,42700.0,60.0209,60.036,60.0059,60.0134,42700.0
2014-04-02 14:00:00,79.76,79.78,79.76,79.76,83200.0,60.0059,60.0209,60.0059,60.0059,83200.0
2014-04-02 14:30:00,79.77,79.78,79.76,79.78,85800.0,60.0134,60.0209,60.0059,60.0209,85800.0
2014-04-02 15:00:00,79.78,79.78,79.76,79.77,37900.0,60.0209,60.0209,60.0059,60.0134,37900.0
2014-04-02 15:30:00,79.78,79.78,79.74,79.75,45000.0,60.0209,60.0209,59.9908,59.9984,45000.0
2014-04-03 09:30:00,79.78,79.82,79.75,79.79,36000.0,60.0209,60.051,59.9984,60.0285,36000.0
2014-04-03 10:00:00,79.78,79.82,79.78,79.81,24500.0,60.0209,60.051,60.0209,60.0435,24500.0
2014-04-03 10:30:00,79.82,79.83,79.81,79.83,31900.0,60.051,60.0585,60.0435,60.0585,31900.0
2014-04-03 11:00:00,79.83,79.84,79.79,79.8,23600.0,60.0585,60.0661,60.0285,60.036,23600.0
2014-04-03 11:30:00,79.8,79.83,79.79,79.83,23500.0,60.036,60.0585,60.0285,60.0585,23500.0
2014-04-03 12:00:00,79.83,79.83,79.82,79.82,17000.0,60.0585,60.0585,60.051,60.051,17000.0
2014-04-03 12:30:00,79.83,79.83,79.81,79.81,25800.0,60.0585,60.0585,60.0435,60.0435,25800.0
2014-04-03 13:00:00,79.82,79.82,79.81,79.82,16400.0,60.051,60.051,60.0435,60.051,16400.0
2014-04-03 13:30:00,79.82,79.82,79.81,79.81,17100.0,60.051,60.051,60.0435,60.0435,17100.0
2014-04-03 14:00:00,79.81,79.83,79.81,79.82,19300.0,60.0435,60.0585,60.0435,60.051,19300.0
2014-04-03 14:30:00,79.81,79.82,79.81,79.81,14800.0,60.0435,60.051,60.0435,60.0435,14800.0
2014-04-03 15:00:00,79.81,79.83,79.81,79.81,38600.0,60.0435,60.0585,60.0435,60.0435,38600.0
2014-04-03 15:30:00,79.82,79.83,79.79,79.8,43000.0,60.051,60.0585,60.0285,60.036,43000.0
2014-04-04 09:30:00,79.94,79.97,79.9,79.92,62600.0,60.1413,60.1639,60.1112,60.1263,62600.0
2014-04-04 10:00:00,79.92,79.93,79.91,79.93,26300.0,60.1263,60.1338,60.1187,60.1338,26300.0
2014-04-04 10:30:00,79.92,79.94,79.92,79.94,24700.0,60.1263,60.1413,60.1263,60.1413,24700.0
2014-04-04 11:00:00,79.94,79.97,79.93,79.97,31600.0,60.1413,60.1639,60.1338,60.1639,31600.0
2014-04-04 11:30:00,79.97,79.98,79.96,79.96,17900.0,60.1639,60.1714,60.1563,60.1563,17900.0
2014-04-04 12:00:00,79.97,79.97,79.96,79.96,15900.0,60.1639,60.1639,60.1563,60.1563,15900.0
2014-04-04 12:30:00,79.97,79.98,79.97,79.98,18000.0,60.1639,60.1714,60.1639,60.1714,18000.0
2014-04-04 13:00:00,79.98,79.99,79.96,79.97,26400.0,60.1714,60.1789,60.1563,60.1639,26400.0
2014-04-04 13:30:00,79.97,79.97,79.96,79.97,19600.0,60.1639,60.1639,60.1563,60.1639,19600.0
2014-04-04 14:00:00,79.97,79.97,79.96,79.97,15700.0,60.1639,60.1639,60.1563,60.1639,15700.0
2014-04-04 14:30:00,79.96,79.97,79.94,79.96,30400.0,60.1563,60.1639,60.1413,60.1563,30400.0
2014-04-04 15:00:00,79.95,79.97,79.95,79.96,34500.0,60.1488,60.1639,60.1488,60.1563,34500.0
2014-04-04 15:30:00,79.96,79.96,79.92,79.93,54700.0,60.1563,60.1563,60.1263,60.1338,54700.0
2014-04-07 09:30:00,80.05,80.05,80.0,80.03,64100.0,60.2241,60.2241,60.1864,60.209,64100.0
2014-04-07 10:00:00,80.04,80.04,80.02,80.03,16900.0,60.2165,60.2165,60.2015,60.209,16900.0
2014-04-07 10:30:00,80.02,80.03,80.0,80.02,28500.0,60.2015,60.209,60.1864,60.2015,28500.0
2014-04-07 11:00:00,80.01,80.03,80.0,80.01,45100.0,60.194,60.209,60.1864,60.194,45100.0
2014-04-07 11:30:00,80.03,80.03,80.01,80.02,37700.0,60.209,60.209,60.194,60.2015,37700.0
2014-04-07 12:00:00,80.03,80.04,80.02,80.04,24600.0,60.209,60.2165,60.2015,60.2165,24600.0
2014-04-07 12:30:00,80.04,80.04,80.02,80.04,13400.0,60.2165,60.2165,60.2015,60.2165,13400.0
2014-04-07 13:00:00,80.04,80.05,80.03,80.04,29500.0,60.2165,60.2241,60.209,60.2165,29500.0
2014-04-07 13:30:00,80.05,80.05,80.04,80.05,9900.0,60.2241,60.2241,60.2165,60.2241,9900.0
2014-04-07 14:00:00,80.04,80.05,80.04,80.04,17300.0,60.2165,60.2241,60.2165,60.2165,17300.0
2014-04-07 14:30:00,80.05,80.05,80.04,80.05,43400.0,60.2241,60.2241,60.2165,60.2241,43400.0
2014-04-07 15:00:00,80.05,80.05,80.03,80.03,28600.0,60.2241,60.2241,60.209,60.209,28600.0
2014-04-07 15:30:00,80.04,80.05,80.02,80.02,68900.0,60.2165,60.2241,60.2015,60.2015,68900.0
2014-04-08 09:30:00,80.04,80.05,80.02,80.03,61800.0,60.2165,60.2241,60.2015,60.209,61800.0
2014-04-08 10:00:00,80.05,80.06,80.03,80.06,35200.0,60.2241,60.2316,60.209,60.2316,35200.0
2014-04-08 10:30:00,80.05,80.07,80.05,80.06,31500.0,60.2241,60.2391,60.2241,60.2316,31500.0
2014-04-08 11:00:00,80.06,80.06,80.03,80.06,43800.0,60.2316,60.2316,60.209,60.2316,43800.0
2014-04-08 11:30:00,80.06,80.06,80.03,80.03,37800.0,60.2316,60.2316,60.209,60.209,37800.0
2014-04-08 12:00:00,80.03,80.06,80.03,80.06,15600.0,60.209,60.2316,60.209,60.2316,15600.0
2014-04-08 12:30:00,80.05,80.06,80.05,80.05,10200.0,60.2241,60.2316,60.2241,60.2241,10200.0
2014-04-08 13:00:00,80.05,80.06,80.05,80.06,16600.0,60.2241,60.2316,60.2241,60.2316,16600.0
2014-04-08 13:30:00,80.06,80.06,80.05,80.06,12600.0,60.2316,60.2316,60.2241,60.2316,12600.0
2014-04-08 14:00:00,80.07,80.07,80.05,80.07,12000.0,60.2391,60.2391,60.2241,60.2391,12000.0
2014-04-08 14:30:00,80.06,80.07,80.06,80.06,23500.0,60.2316,60.2391,60.2316,60.2316,23500.0
2014-04-08 15:00:00,80.06,80.08,80.06,80.07,20500.0,60.2316,60.2466,60.2316,60.2391,20500.0
2014-04-08 15:30:00,80.08,80.09,80.07,80.09,35900.0,60.2466,60.2542,60.2391,60.2542,35900.0
2014-04-09 09:30:00,80.04,80.07,80.03,80.06,42200.0,60.2165,60.2391,60.209,60.2316,42200.0
2014-04-09 10:00:00,80.06,80.08,80.05,80.05,18100.0,60.2316,60.2466,60.2241,60.2241,18100.0
2014-04-09 10:30:00,80.07,80.07,80.05,80.07,23600.0,60.2391,60.2391,60.2241,60.2391,23600.0
2014-04-09 11:00:00,80.07,80.08,80.07,80.07,12100.0,60.2391,60.2466,60.2391,60.2391,12100.0
2014-04-09 11:30:00,80.08,80.08,80.06,80.06,56800.0,60.2466,60.2466,60.2316,60.2316,56800.0
2014-04-09 12:00:00,80.06,80.07,80.05,80.05,17300.0,60.2316,60.2391,60.2241,60.2241,17300.0
2014-04-09 12:30:00,80.06,80.06,80.05,80.06,38700.0,60.2316,60.2316,60.2241,60.2316,38700.0
2014-04-09 13:00:00,80.05,80.06,80.04,80.04,14100.0,60.2241,60.2316,60.2165,60.2165,14100.0
2014-04-09 13:30:00,80.04,80.06,80.03,80.06,21600.0,60.2165,60.2316,60.209,60.2316,21600.0
2014-04-09 14:00:00,80.06,80.19,80.06,80.18,71500.0,60.2316,60.3294,60.2316,60.3219,71500.0
2014-04-09 14:30:00,80.17,80.19,80.17,80.18,15300.0,60.3143,60.3294,60.3143,60.3219,15300.0
2014-04-09 15:00:00,80.17,80.18,80.15,80.18,113400.0,60.3143,60.3219,60.2993,60.3219,113400.0
2014-04-09 15:30:00,80.18,80.19,80.17,80.17,47000.0,60.3219,60.3294,60.3143,60.3143,47000.0
2014-04-10 09:30:00,80.19,80.19,80.16,80.19,42900.0,60.3294,60.3294,60.3068,60.3294,42900.0
2014-04-10 10:00:00,80.18,80.2,80.17,80.2,50800.0,60.3219,60.3369,60.3143,60.3369,50800.0
2014-04-10 10:30:00,80.2,80.2,80.18,80.19,21900.0,60.3369,60.3369,60.3219,60.3294,21900.0
2014-04-10 11:00:00,80.19,80.2,80.19,80.2,12900.0,60.3294,60.3369,60.3294,60.3369,12900.0
2014-04-10 11:30:00,80.19,80.24,80.19,80.22,84000.0,60.3294,60.367,60.3294,60.352,84000.0
2014-04-10 12:00:00,80.23,80.24,80.22,80.22,24100.0,60.3595,60.367,60.352,60.352,24100.0
2014-04-10 12:30:00,80.22,80.24,80.22,80.22,6700.0,60.352,60.367,60.352,60.352,6700.0
2014-04-10 13:00:00,80.23,80.27,80.23,80.25,29600.0,60.3595,60.3896,60.3595,60.3745,29600.0
2014-04-10 13:30:00,80.25,80.27,80.24,80.26,35900.0,60.3745,60.3896,60.367,60.382,35900.0
2014-04-10 14:00:00,80.26,80.27,80.25,80.26,34200.0,60.382,60.3896,60.3745,60.382,34200.0
2014-04-10 14:30:00,80.25,80.26,80.25,80.25,22800.0,60.3745,60.382,60.3745,60.3745,22800.0
2014-04-10 15:00:00,80.26,80.27,80.25,80.27,20500.0,60.382,60.3896,60.3745,60.3896,20500.0
2014-04-10 15:30:00,80.26,80.27,80.23,80.24,32400.0,60.382,60.3896,60.3595,60.367,32400.0
2014-04-11 09:30:00,80.28,80.28,80.25,80.26,26400.0,60.3971,60.3971,60.3745,60.382,26400.0
2014-04-11 10:00:00,80.26,80.27,80.25,80.25,12600.0,60.382,60.3896,60.3745,60.3745,12600.0
2014-04-11 10:30:00,80.26,80.27,80.24,80.24,57800.0,60.382,60.3896,60.367,60.367,57800.0
2014-04-11 11:00:00,80.24,80.25,80.22,80.22,12100.0,60.367,60.3745,60.352,60.352,12100.0
2014-04-11 11:30:00,80.22,80.24,80.21,80.23,12700.0,60.352,60.367,60.3444,60.3595,12700.0
2014-04-11 12:00:00,80.23,80.24,80.22,80.22,14600.0,60.3595,60.367,60.352,60.352,14600.0
2014-04-11 12:30:00,80.22,80.23,80.22,80.22,3900.0,60.352,60.3595,60.352,60.352,3900.0
2014-04-11 13:00:00,80.23,80.23,80.22,80.23,17800.0,60.3595,60.3595,60.352,60.3595,17800.0
2014-04-11 13:30:00,80.22,80.23,80.21,80.22,7800.0,60.352,60.3595,60.3444,60.352,7800.0
2014-04-11 14:00:00,80.23,80.23,80.22,80.23,19300.0,60.3595,60.3595,60.352,60.3595,19300.0
2014-04-11 14:30:00,80.23,80.23,80.22,80.22,37800.0,60.3595,60.3595,60.352,60.352,37800.0
2014-04-11 15:00:00,80.22,80.24,80.21,80.24,26700.0,60.352,60.367,60.3444,60.367,26700.0
2014-04-11 15:30:00,80.24,80.24,80.22,80.24,30100.0,60.367,60.367,60.352,60.367,30100.0
2014-04-14 09:30:00,80.2,80.22,80.15,80.21,26500.0,60.3369,60.352,60.2993,60.3444,26500.0
2014-04-14 10:00:00,80.21,80.22,80.18,80.19,25400.0,60.3444,60.352,60.3219,60.3294,25400.0
2014-04-14 10:30:00,80.18,80.19,80.18,80.19,7300.0,60.3219,60.3294,60.3219,60.3294,7300.0
2014-04-14 11:00:00,80.18,80.2,80.18,80.19,4900.0,60.3219,60.3369,60.3219,60.3294,4900.0
2014-04-14 11:30:00,80.2,80.2,80.18,80.18,22600.0,60.3369,60.3369,60.3219,60.3219,22600.0
2014-04-14 12:00:00,80.2,80.2,80.18,80.19,13200.0,60.3369,60.3369,60.3219,60.3294,13200.0
2014-04-14 12:30:00,80.2,80.2,80.19,80.2,20400.0,60.3369,60.3369,60.3294,60.3369,20400.0
2014-04-14 13:00:00,80.2,80.21,80.18,80.19,17700.0,60.3369,60.3444,60.3219,60.3294,17700.0
2014-04-14 13:30:00,80.19,80.2,80.18,80.18,24400.0,60.3294,60.3369,60.3219,60.3219,24400.0
2014-04-14 14:00:00,80.19,80.2,80.18,80.19,17500.0,60.3294,60.3369,60.3219,60.3294,17500.0
2014-04-14 14:30:00,80.19,80.22,80.18,80.21,33900.0,60.3294,60.352,60.3219,60.3444,33900.0
2014-04-14 15:00:00,80.21,80.22,80.2,80.21,40700.0,60.3444,60.352,60.3369,60.3444,40700.0
2014-04-14 15:30:00,80.2,80.22,80.2,80.22,34300.0,60.3369,60.352,60.3369,60.352,34300.0
2014-04-15 09:30:00,80.17,80.2,80.17,80.19,38600.0,60.3143,60.3369,60.3143,60.3294,38600.0
2014-04-15 10:00:00,80.19,80.23,80.18,80.23,45800.0,60.3294,60.3595,60.3219,60.3595,45800.0
2014-04-15 10:30:00,80.21,80.22,80.2,80.22,16300.0,60.3444,60.352,60.3369,60.352,16300.0
2014-04-15 11:00:00,80.21,80.22,80.2,80.22,11100.0,60.3444,60.352,60.3369,60.352,11100.0
2014-04-15 11:30:00,80.22,80.22,80.2,80.21,12300.0,60.352,60.352,60.3369,60.3444,12300.0
2014-04-15 12:00:00,80.21,80.24,80.21,80.21,13600.0,60.3444,60.367,60.3444,60.3444,13600.0
2014-04-15 12:30:00,80.21,80.24,80.21,80.24,20500.0,60.3444,60.367,60.3444,60.367,20500.0
2014-04-15 13:00:00,80.24,80.25,80.23,80.24,35700.0,60.367,60.3745,60.3595,60.367,35700.0
2014-04-15 13:30:00,80.23,80.24,80.23,80.24,28200.0,60.3595,60.367,60.3595,60.367,28200.0
2014-04-15 14:00:00,80.24,80.24,80.21,80.22,13000.0,60.367,60.367,60.3444,60.352,13000.0
2014-04-15 14:30:00,80.21,80.23,80.19,80.19,16900.0,60.3444,60.3595,60.3294,60.3294,16900.0
2014-04-15 15:00:00,80.19,80.21,80.19,80.2,67000.0,60.3294,60.3444,60.3294,60.3369,67000.0
2014-04-15 15:30:00,80.19,80.21,80.17,80.18,53400.0,60.3294,60.3444,60.3143,60.3219,53400.0
2014-04-16 09:30:00,80.19,80.2,80.15,80.17,22300.0,60.3294,60.3369,60.2993,60.3143,22300.0
2014-04-16 10:00:00,80.18,80.19,80.17,80.17,48000.0,60.3219,60.3294,60.3143,60.3143,48000.0
2014-04-16 10:30:00,80.17,80.19,80.16,80.17,19100.0,60.3143,60.3294,60.3068,60.3143,19100.0
2014-04-16 11:00:00,80.18,80.19,80.17,80.19,16300.0,60.3219,60.3294,60.3143,60.3294,16300.0
2014-04-16 11:30:00,80.19,80.19,80.17,80.18,33300.0,60.3294,60.3294,60.3143,60.3219,33300.0
2014-04-16 12:00:00,80.2,80.2,80.18,80.19,17500.0,60.3369,60.3369,60.3219,60.3294,17500.0
2014-04-16 12:30:00,80.19,80.19,80.15,80.17,34600.0,60.3294,60.3294,60.2993,60.3143,34600.0
2014-04-16 13:00:00,80.17,80.18,80.16,80.17,25800.0,60.3143,60.3219,60.3068,60.3143,25800.0
2014-04-16 13:30:00,80.17,80.19,80.17,80.18,12900.0,60.3143,60.3294,60.3143,60.3219,12900.0
2014-04-16 14:00:00,80.18,80.18,80.16,80.18,20400.0,60.3219,60.3219,60.3068,60.3219,20400.0
2014-04-16 14:30:00,80.17,80.18,80.16,80.16,26800.0,60.3143,60.3219,60.3068,60.3068,26800.0
2014-04-16 15:00:00,80.16,80.17,80.16,80.16,20200.0,60.3068,60.3143,60.3068,60.3068,20200.0
2014-04-16 15:30:00,80.17,80.18,80.1,80.11,72000.0,60.3143,60.3219,60.2617,60.2692,72000.0
2014-04-17 09:30:00,80.12,80.18,80.11,80.14,27700.0,60.2767,60.3219,60.2692,60.2918,27700.0
2014-04-17 10:00:00,80.13,80.15,80.11,80.12,18100.0,60.2842,60.2993,60.2692,60.2767,18100.0
2014-04-17 10:30:00,80.12,80.12,80.11,80.11,11500.0,60.2767,60.2767,60.2692,60.2692,11500.0
2014-04-17 11:00:00,80.12,80.13,80.11,80.12,5400.0,60.2767,60.2842,60.2692,60.2767,5400.0
2014-04-17 11:30:00,80.1,80.12,80.07,80.09,34500.0,60.2617,60.2767,60.2391,60.2542,34500.0
2014-04-17 12:00:00,80.07,80.07,80.03,80.04,27200.0,60.2391,60.2391,60.209,60.2165,27200.0
2014-04-17 12:30:00,80.04,80.06,80.01,80.05,42100.0,60.2165,60.2316,60.194,60.2241,42100.0
2014-04-17 13:00:00,80.05,80.07,80.05,80.05,8000.0,60.2241,60.2391,60.2241,60.2241,8000.0
2014-04-17 13:30:00,80.06,80.07,80.05,80.07,11800.0,60.2316,60.2391,60.2241,60.2391,11800.0
2014-04-17 14:00:00,80.06,80.07,80.03,80.05,32500.0,60.2316,60.2391,60.209,60.2241,32500.0
2014-04-17 14:30:00,80.06,80.07,80.04,80.07,23300.0,60.2316,60.2391,60.2165,60.2391,23300.0
2014-04-17 15:00:00,80.06,80.07,80.05,80.06,16500.0,60.2316,60.2391,60.2241,60.2316,16500.0
2014-04-17 15:30:00,80.06,80.07,80.06,80.07,80800.0,60.2316,60.2391,60.2316,60.2391,80800.0
2014-04-21 09:30:00,80.1,80.11,80.07,80.08,50000.0,60.2617,60.2692,60.2391,60.2466,50000.0
2014-04-21 10:00:00,80.08,80.08,80.06,80.08,9000.0,60.2466,60.2466,60.2316,60.2466,9000.0
2014-04-21 10:30:00,80.08,80.08,80.06,80.07,18300.0,60.2466,60.2466,60.2316,60.2391,18300.0
2014-04-21 11:00:00,80.07,80.11,80.07,80.09,7700.0,60.2391,60.2692,60.2391,60.2542,7700.0
2014-04-21 11:30:00,80.09,80.11,80.05,80.1,19500.0,60.2542,60.2692,60.2241,60.2617,19500.0
2014-04-21 12:00:00,80.1,80.1,80.06,80.06,116300.0,60.2617,60.2617,60.2316,60.2316,116300.0
2014-04-21 12:30:00,80.05,80.06,80.05,80.05,18400.0,60.2241,60.2316,60.2241,60.2241,18400.0
2014-04-21 13:00:00,80.06,80.09,80.05,80.07,26900.0,60.2316,60.2542,60.2241,60.2391,26900.0
2014-04-21 13:30:00,80.07,80.08,80.06,80.06,26700.0,60.2391,60.2466,60.2316,60.2316,26700.0
2014-04-21 14:00:00,80.07,80.08,80.06,80.08,36500.0,60.2391,60.2466,60.2316,60.2466,36500.0
2014-04-21 14:30:00,80.08,80.08,80.06,80.06,35600.0,60.2466,60.2466,60.2316,60.2316,35600.0
2014-04-21 15:00:00,80.07,80.07,80.06,80.07,24400.0,60.2391,60.2391,60.2316,60.2391,24400.0
2014-04-21 15:30:00,80.07,80.07,80.06,80.06,38300.0,60.2391,60.2391,60.2316,60.2316,38300.0
2014-04-22 09:30:00,80.09,80.1,80.02,80.1,17500.0,60.2542,60.2617,60.2015,60.2617,17500.0
2014-04-22 10:00:00,80.1,80.11,80.08,80.09,23400.0,60.2617,60.2692,60.2466,60.2542,23400.0
2014-04-22 10:30:00,80.1,80.11,80.08,80.09,12000.0,60.2617,60.2692,60.2466,60.2542,12000.0
2014-04-22 11:00:00,80.09,80.1,80.08,80.09,25800.0,60.2542,60.2617,60.2466,60.2542,25800.0
2014-04-22 11:30:00,80.09,80.11,80.07,80.07,30600.0,60.2542,60.2692,60.2391,60.2391,30600.0
2014-04-22 12:00:00,80.06,80.11,80.05,80.11,30200.0,60.2316,60.2692,60.2241,60.2692,30200.0
2014-04-22 12:30:00,80.09,80.11,80.09,80.1,18300.0,60.2542,60.2692,60.2542,60.2617,18300.0
2014-04-22 13:00:00,80.1,80.1,80.05,80.05,13000.0,60.2617,60.2617,60.2241,60.2241,13000.0
2014-04-22 13:30:00,80.05,80.06,80.04,80.05,19600.0,60.2241,60.2316,60.2165,60.2241,19600.0
2014-04-22 14:00:00,80.05,80.05,80.03,80.05,21000.0,60.2241,60.2241,60.209,60.2241,21000.0
2014-04-22 14:30:00,80.03,80.06,80.03,80.05,28300.0,60.209,60.2316,60.209,60.2241,28300.0
2014-04-22 15:00:00,80.05,80.08,80.04,80.08,42300.0,60.2241,60.2466,60.2165,60.2466,42300.0
2014-04-22 15:30:00,80.07,80.08,80.06,80.06,30800.0,60.2391,60.2466,60.2316,60.2316,30800.0
2014-04-23 09:30:00,80.14,80.15,80.1,80.12,95600.0,60.2918,60.2993,60.2617,60.2767,95600.0
2014-04-23 10:00:00,80.12,80.16,80.12,80.16,23600.0,60.2767,60.3068,60.2767,60.3068,23600.0
2014-04-23 10:30:00,80.16,80.16,80.15,80.16,14600.0,60.3068,60.3068,60.2993,60.3068,14600.0
2014-04-23 11:00:00,80.16,80.18,80.15,80.16,21300.0,60.3068,60.3219,60.2993,60.3068,21300.0
2014-04-23 11:30:00,80.16,80.16,80.15,80.15,10600.0,60.3068,60.3068,60.2993,60.2993,10600.0
2014-04-23 12:00:00,80.15,80.16,80.14,80.16,29200.0,60.2993,60.3068,60.2918,60.3068,29200.0
2014-04-23 12:30:00,80.16,80.17,80.15,80.15,31600.0,60.3068,60.3143,60.2993,60.2993,31600.0
2014-04-23 13:00:00,80.15,80.16,80.13,80.15,62300.0,60.2993,60.3068,60.2842,60.2993,62300.0
2014-04-23 13:30:00,80.13,80.14,80.12,80.13,43400.0,60.2842,60.2918,60.2767,60.2842,43400.0
2014-04-23 14:00:00,80.14,80.14,80.12,80.13,70900.0,60.2918,60.2918,60.2767,60.2842,70900.0
2014-04-23 14:30:00,80.12,80.14,80.12,80.13,10800.0,60.2767,60.2918,60.2767,60.2842,10800.0
2014-04-23 15:00:00,80.13,80.14,80.12,80.14,13800.0,60.2842,60.2918,60.2767,60.2918,13800.0
2014-04-23 15:30:00,80.13,80.13,80.1,80.11,43300.0,60.2842,60.2842,60.2617,60.2692,43300.0
2014-04-24 09:30:00,80.1,80.12,80.05,80.12,29800.0,60.2617,60.2767,60.2241,60.2767,29800.0
2014-04-24 10:00:00,80.12,80.13,80.1,80.1,20900.0,60.2767,60.2842,60.2617,60.2617,20900.0
2014-04-24 10:30:00,80.1,80.12,80.08,80.1,15100.0,60.2617,60.2767,60.2466,60.2617,15100.0
2014-04-24 11:00:00,80.11,80.12,80.09,80.1,40600.0,60.2692,60.2767,60.2542,60.2617,40600.0
2014-04-24 11:30:00,80.1,80.11,80.09,80.1,6000.0,60.2617,60.2692,60.2542,60.2617,6000.0
2014-04-24 12:00:00,80.1,80.12,80.09,80.1,24000.0,60.2617,60.2767,60.2542,60.2617,24000.0
2014-04-24 12:30:00,80.1,80.12,80.09,80.1,32800.0,60.2617,60.2767,60.2542,60.2617,32800.0
2014-04-24 13:00:00,80.1,80.12,80.09,80.11,15900.0,60.2617,60.2767,60.2542,60.2692,15900.0
2014-04-24 13:30:00,80.1,80.13,80.1,80.12,18500.0,60.2617,60.2842,60.2617,60.2767,18500.0
2014-04-24 14:00:00,80.1,80.12,80.1,80.11,9100.0,60.2617,60.2767,60.2617,60.2692,9100.0
2014-04-24 14:30:00,80.12,80.13,80.11,80.13,11900.0,60.2767,60.2842,60.2692,60.2842,11900.0
2014-04-24 15:00:00,80.11,80.13,80.11,80.12,21400.0,60.2692,60.2842,60.2692,60.2767,21400.0
2014-04-24 15:30:00,80.11,80.12,80.11,80.12,18100.0,60.2692,60.2767,60.2692,60.2767,18100.0
2014-04-25 09:30:00,80.15,80.16,80.14,80.15,32200.0,60.2993,60.3068,60.2918,60.2993,32200.0
2014-04-25 10:00:00,80.15,80.16,80.15,80.16,10700.0,60.2993,60.3068,60.2993,60.3068,10700.0
2014-04-25 10:30:00,80.15,80.17,80.15,80.17,14100.0,60.2993,60.3143,60.2993,60.3143,14100.0
2014-04-25 11:00:00,80.15,80.17,80.15,80.16,38900.0,60.2993,60.3143,60.2993,60.3068,38900.0
2014-04-25 11:30:00,80.16,80.17,80.15,80.17,16800.0,60.3068,60.3143,60.2993,60.3143,16800.0
2014-04-25 12:00:00,80.15,80.17,80.15,80.15,24400.0,60.2993,60.3143,60.2993,60.2993,24400.0
2014-04-25 12:30:00,80.16,80.16,80.15,80.15,16200.0,60.3068,60.3068,60.2993,60.2993,16200.0
2014-04-25 13:00:00,80.15,80.16,80.15,80.15,7100.0,60.2993,60.3068,60.2993,60.2993,7100.0
2014-04-25 13:30:00,80.16,80.16,80.12,80.13,23200.0,60.3068,60.3068,60.2767,60.2842,23200.0
2014-04-25 14:00:00,80.13,80.14,80.12,80.13,18300.0,60.2842,60.2918,60.2767,60.2842,18300.0
2014-04-25 14:30:00,80.13,80.14,80.13,80.14,25600.0,60.2842,60.2918,60.2842,60.2918,25600.0
2014-04-25 15:00:00,80.14,80.14,80.12,80.13,35800.0,60.2918,60.2918,60.2767,60.2842,35800.0
2014-04-25 15:30:00,80.13,80.14,80.12,80.14,35400.0,60.2842,60.2918,60.2767,60.2918,35400.0
2014-04-28 09:30:00,80.12,80.14,80.1,80.13,30100.0,60.2767,60.2918,60.2617,60.2842,30100.0
2014-04-28 10:00:00,80.12,80.12,80.06,80.08,35300.0,60.2767,60.2767,60.2316,60.2466,35300.0
2014-04-28 10:30:00,80.08,80.09,80.06,80.08,32200.0,60.2466,60.2542,60.2316,60.2466,32200.0
2014-04-28 11:00:00,80.07,80.09,80.06,80.09,10200.0,60.2391,60.2542,60.2316,60.2542,10200.0
2014-04-28 11:30:00,80.07,80.09,80.07,80.09,33500.0,60.2391,60.2542,60.2391,60.2542,33500.0
2014-04-28 12:00:00,80.09,80.09,80.08,80.09,16000.0,60.2542,60.2542,60.2466,60.2542,16000.0
2014-04-28 12:30:00,80.09,80.09,80.08,80.09,10900.0,60.2542,60.2542,60.2466,60.2542,10900.0
2014-04-28 13:00:00,80.08,80.12,80.08,80.11,54100.0,60.2466,60.2767,60.2466,60.2692,54100.0
2014-04-28 13:30:00,80.11,80.12,80.1,80.1,45400.0,60.2692,60.2767,60.2617,60.2617,45400.0
2014-04-28 14:00:00,80.1,80.12,80.1,80.12,13500.0,60.2617,60.2767,60.2617,60.2767,13500.0
2014-04-28 14:30:00,80.12,80.13,80.11,80.12,34000.0,60.2767,60.2842,60.2692,60.2767,34000.0
2014-04-28 15:00:00,80.11,80.12,80.11,80.12,19000.0,60.2692,60.2767,60.2692,60.2767,19000.0
2014-04-28 15:30:00,80.11,80.11,80.1,80.1,40300.0,60.2692,60.2692,60.2617,60.2617,40300.0
2014-04-29 09:30:00,80.1,80.11,80.09,80.09,33600.0,60.2617,60.2692,60.2542,60.2542,33600.0
2014-04-29 10:00:00,80.09,80.11,80.09,80.11,10800.0,60.2542,60.2692,60.2542,60.2692,10800.0
2014-04-29 10:30:00,80.09,80.11,80.09,80.11,26300.0,60.2542,60.2692,60.2542,60.2692,26300.0
2014-04-29 11:00:00,80.1,80.12,80.09,80.1,18600.0,60.2617,60.2767,60.2542,60.2617,18600.0
2014-04-29 11:30:00,80.11,80.12,80.1,80.12,17600.0,60.2692,60.2767,60.2617,60.2767,17600.0
2014-04-29 12:00:00,80.12,80.12,80.11,80.12,9400.0,60.2767,60.2767,60.2692,60.2767,9400.0
2014-04-29 12:30:00,80.11,80.12,80.11,80.12,13600.0,60.2692,60.2767,60.2692,60.2767,13600.0
2014-04-29 13:00:00,80.12,80.12,80.11,80.12,22000.0,60.2767,60.2767,60.2692,60.2767,22000.0
2014-04-29 13:30:00,80.11,80.12,80.09,80.11,52300.0,60.2692,60.2767,60.2542,60.2692,52300.0
2014-04-29 14:00:00,80.12,80.12,80.11,80.12,39600.0,60.2767,60.2767,60.2692,60.2767,39600.0
2014-04-29 14:30:00,80.12,80.13,80.11,80.11,24500.0,60.2767,60.2842,60.2692,60.2692,24500.0
2014-04-29 15:00:00,80.12,80.12,80.11,80.11,16000.0,60.2767,60.2767,60.2692,60.2692,16000.0
2014-04-29 15:30:00,80.11,80.13,80.11,80.13,19300.0,60.2692,60.2842,60.2692,60.2842,19300.0
2014-04-30 09:30:00,80.2,80.2,80.16,80.18,62000.0,60.3369,60.3369,60.3068,60.3219,62000.0
2014-04-30 10:00:00,80.18,80.19,80.16,80.19,17000.0,60.3219,60.3294,60.3068,60.3294,17000.0
2014-04-30 10:30:00,80.17,80.2,80.17,80.2,17900.0,60.3143,60.3369,60.3143,60.3369,17900.0
2014-04-30 11:00:00,80.2,80.21,80.19,80.2,14900.0,60.3369,60.3444,60.3294,60.3369,14900.0
2014-04-30 11:30:00,80.2,80.2,80.18,80.18,16700.0,60.3369,60.3369,60.3219,60.3219,16700.0
2014-04-30 12:00:00,80.18,80.21,80.18,80.2,14300.0,60.3219,60.3444,60.3219,60.3369,14300.0
2014-04-30 12:30:00,80.21,80.21,80.19,80.19,7200.0,60.3444,60.3444,60.3294,60.3294,7200.0
2014-04-30 13:00:00,80.2,80.2,80.19,80.2,13000.0,60.3369,60.3369,60.3294,60.3369,13000.0
2014-04-30 13:30:00,80.2,80.2,80.19,80.2,28800.0,60.3369,60.3369,60.3294,60.3369,28800.0
2014-04-30 14:00:00,80.2,80.2,80.18,80.2,19300.0,60.3369,60.3369,60.3219,60.3369,19300.0
2014-04-30 14:30:00,80.19,80.2,80.18,80.19,48700.0,60.3294,60.3369,60.3219,60.3294,48700.0
2014-04-30 15:00:00,80.2,80.2,80.18,80.18,20300.0,60.3369,60.3369,60.3219,60.3219,20300.0
2014-04-30 15:30:00,80.19,80.2,80.18,80.19,117800.0,60.3294,60.3369,60.3219,60.3294,117800.0
2014-05-01 09:30:00,80.07,80.1,80.04,80.09,22400.0,60.3278,60.3504,60.3052,60.3429,22400.0
2014-05-01 10:00:00,80.1,80.14,80.1,80.14,22100.0,60.3504,60.3805,60.3504,60.3805,22100.0
2014-05-01 10:30:00,80.14,80.14,80.12,80.12,11800.0,60.3805,60.3805,60.3655,60.3655,11800.0
2014-05-01 11:00:00,80.12,80.14,80.12,80.12,11600.0,60.3655,60.3805,60.3655,60.3655,11600.0
2014-05-01 11:30:00,80.13,80.14,80.12,80.13,26400.0,60.373,60.3805,60.3655,60.373,26400.0
2014-05-01 12:00:00,80.14,80.14,80.13,80.14,15800.0,60.3805,60.3805,60.373,60.3805,15800.0
2014-05-01 12:30:00,80.14,80.17,80.14,80.16,10600.0,60.3805,60.4031,60.3805,60.3956,10600.0
2014-05-01 13:00:00,80.17,80.19,80.16,80.19,38900.0,60.4031,60.4182,60.3956,60.4182,38900.0
2014-05-01 13:30:00,80.19,80.19,80.18,80.19,30000.0,60.4182,60.4182,60.4107,60.4182,30000.0
2014-05-01 14:00:00,80.19,80.19,80.18,80.19,16800.0,60.4182,60.4182,60.4107,60.4182,16800.0
2014-05-01 14:30:00,80.19,80.19,80.18,80.19,23400.0,60.4182,60.4182,60.4107,60.4182,23400.0
2014-05-01 15:00:00,80.18,80.19,80.13,80.15,29100.0,60.4107,60.4182,60.373,60.3881,29100.0
2014-05-01 15:30:00,80.14,80.17,80.14,80.14,34100.0,60.3805,60.4031,60.3805,60.3805,34100.0
2014-05-02 09:30:00,80.03,80.06,80.02,80.04,32700.0,60.2977,60.3203,60.2901,60.3052,32700.0
2014-05-02 10:00:00,80.04,80.07,80.03,80.06,37300.0,60.3052,60.3278,60.2977,60.3203,37300.0
2014-05-02 10:30:00,80.07,80.16,80.05,80.12,24800.0,60.3278,60.3956,60.3127,60.3655,24800.0
2014-05-02 11:00:00,80.12,80.13,80.1,80.11,13300.0,60.3655,60.373,60.3504,60.3579,13300.0
2014-05-02 11:30:00,80.11,80.11,80.05,80.07,15300.0,60.3579,60.3579,60.3127,60.3278,15300.0
2014-05-02 12:00:00,80.07,80.11,80.05,80.1,25100.0,60.3278,60.3579,60.3127,60.3504,25100.0
2014-05-02 12:30:00,80.1,80.1,80.08,80.09,6200.0,60.3504,60.3504,60.3353,60.3429,6200.0
2014-05-02 13:00:00,80.09,80.14,80.09,80.14,29400.0,60.3429,60.3805,60.3429,60.3805,29400.0
2014-05-02 13:30:00,80.12,80.14,80.12,80.13,20100.0,60.3655,60.3805,60.3655,60.373,20100.0
2014-05-02 14:00:00,80.13,80.15,80.13,80.14,23500.0,60.373,60.3881,60.373,60.3805,23500.0
2014-05-02 14:30:00,80.13,80.13,80.11,80.12,16200.0,60.373,60.373,60.3579,60.3655,16200.0
2014-05-02 15:00:00,80.12,80.14,80.12,80.13,24000.0,60.3655,60.3805,60.3655,60.373,24000.0
2014-05-02 15:30:00,80.14,80.14,80.12,80.14,34700.0,60.3805,60.3805,60.3655,60.3805,34700.0
2014-05-05 09:30:00,80.15,80.15,80.11,80.12,36300.0,60.3881,60.3881,60.3579,60.3655,36300.0
2014-05-05 10:00:00,80.11,80.12,80.11,80.12,26000.0,60.3579,60.3655,60.3579,60.3655,26000.0
2014-05-05 10:30:00,80.12,80.12,80.11,80.11,16900.0,60.3655,60.3655,60.3579,60.3579,16900.0
2014-05-05 11:00:00,80.12,80.12,80.11,80.11,10800.0,60.3655,60.3655,60.3579,60.3579,10800.0
2014-05-05 11:30:00,80.11,80.12,80.11,80.12,9900.0,60.3579,60.3655,60.3579,60.3655,9900.0
2014-05-05 12:00:00,80.11,80.12,80.11,80.11,13000.0,60.3579,60.3655,60.3579,60.3579,13000.0
2014-05-05 12:30:00,80.11,80.12,80.11,80.12,13500.0,60.3579,60.3655,60.3579,60.3655,13500.0
2014-05-05 13:00:00,80.12,80.12,80.11,80.12,15500.0,60.3655,60.3655,60.3579,60.3655,15500.0
2014-05-05 13:30:00,80.11,80.12,80.11,80.11,9100.0,60.3579,60.3655,60.3579,60.3579,9100.0
2014-05-05 14:00:00,80.12,80.12,80.11,80.11,17000.0,60.3655,60.3655,60.3579,60.3579,17000.0
2014-05-05 14:30:00,80.12,80.12,80.11,80.12,18800.0,60.3655,60.3655,60.3579,60.3655,18800.0
2014-05-05 15:00:00,80.12,80.15,80.12,80.15,82400.0,60.3655,60.3881,60.3655,60.3881,82400.0
2014-05-05 15:30:00,80.14,80.15,80.13,80.15,52700.0,60.3805,60.3881,60.373,60.3881,52700.0
2014-05-06 09:30:00,80.16,80.16,80.12,80.12,255100.0,60.3956,60.3956,60.3655,60.3655,255100.0
2014-05-06 10:00:00,80.14,80.15,80.13,80.13,11600.0,60.3805,60.3881,60.373,60.373,11600.0
2014-05-06 10:30:00,80.14,80.15,80.13,80.14,13400.0,60.3805,60.3881,60.373,60.3805,13400.0
2014-05-06 11:00:00,80.14,80.16,80.13,80.15,20400.0,60.3805,60.3956,60.373,60.3881,20400.0
2014-05-06 11:30:00,80.14,80.16,80.14,80.14,12400.0,60.3805,60.3956,60.3805,60.3805,12400.0
2014-05-06 12:00:00,80.15,80.16,80.14,80.15,16900.0,60.3881,60.3956,60.3805,60.3881,16900.0
2014-05-06 12:30:00,80.15,80.15,80.14,80.15,12000.0,60.3881,60.3881,60.3805,60.3881,12000.0
2014-05-06 13:00:00,80.14,80.15,80.13,80.14,26300.0,60.3805,60.3881,60.373,60.3805,26300.0
2014-05-06 13:30:00,80.15,80.15,80.13,80.14,11600.0,60.3881,60.3881,60.373,60.3805,11600.0
2014-05-06 14:00:00,80.15,80.15,80.14,80.15,19500.0,60.3881,60.3881,60.3805,60.3881,19500.0
2014-05-06 14:30:00,80.15,80.16,80.14,80.15,18900.0,60.3881,60.3956,60.3805,60.3881,18900.0
2014-05-06 15:00:00,80.15,80.16,80.14,80.16,92700.0,60.3881,60.3956,60.3805,60.3956,92700.0
2014-05-06 15:30:00,80.16,80.17,80.15,80.15,146600.0,60.3956,60.4031,60.3881,60.3881,146600.0
2014-05-07 09:30:00,80.15,80.16,80.12,80.15,22900.0,60.3881,60.3956,60.3655,60.3881,22900.0
2014-05-07 10:00:00,80.16,80.21,80.14,80.2,280900.0,60.3956,60.4333,60.3805,60.4258,280900.0
2014-05-07 10:30:00,80.19,80.21,80.18,80.2,12500.0,60.4182,60.4333,60.4107,60.4258,12500.0
2014-05-07 11:00:00,80.2,80.23,80.19,80.23,32500.0,60.4258,60.4484,60.4182,60.4484,32500.0
2014-05-07 11:30:00,80.23,80.23,80.21,80.22,15700.0,60.4484,60.4484,60.4333,60.4408,15700.0
2014-05-07 12:00:00,80.22,80.22,80.21,80.22,11500.0,60.4408,60.4408,60.4333,60.4408,11500.0
2014-05-07 12:30:00,80.21,80.22,80.2,80.22,13700.0,60.4333,60.4408,60.4258,60.4408,13700.0
2014-05-07 13:00:00,80.21,80.22,80.21,80.21,14600.0,60.4333,60.4408,60.4333,60.4333,14600.0
2014-05-07 13:30:00,80.21,80.22,80.21,80.22,11400.0,60.4333,60.4408,60.4333,60.4408,11400.0
2014-05-07 14:00:00,80.21,80.23,80.2,80.23,33200.0,60.4333,60.4484,60.4258,60.4484,33200.0
2014-05-07 14:30:00,80.23,80.23,80.21,80.22,31500.0,60.4484,60.4484,60.4333,60.4408,31500.0
2014-05-07 15:00:00,80.22,80.23,80.21,80.21,57300.0,60.4408,60.4484,60.4333,60.4333,57300.0
2014-05-07 15:30:00,80.22,80.22,80.19,80.21,72200.0,60.4408,60.4408,60.4182,60.4333,72200.0
2014-05-08 09:30:00,80.25,80.26,80.22,80.23,26900.0,60.4634,60.471,60.4408,60.4484,26900.0
2014-05-08 10:00:00,80.23,80.24,80.22,80.23,33000.0,60.4484,60.4559,60.4408,60.4484,33000.0
2014-05-08 10:30:00,80.22,80.27,80.22,80.27,31700.0,60.4408,60.4785,60.4408,60.4785,31700.0
2014-05-08 11:00:00,80.27,80.28,80.25,80.28,29000.0,60.4785,60.486,60.4634,60.486,29000.0
2014-05-08 11:30:00,80.27,80.28,80.26,80.28,38300.0,60.4785,60.486,60.471,60.486,38300.0
2014-05-08 12:00:00,80.27,80.28,80.27,80.28,5900.0,60.4785,60.486,60.4785,60.486,5900.0
2014-05-08 12:30:00,80.28,80.29,80.26,80.27,12300.0,60.486,60.4936,60.471,60.4785,12300.0
2014-05-08 13:00:00,80.27,80.28,80.24,80.26,36400.0,60.4785,60.486,60.4559,60.471,36400.0
2014-05-08 13:30:00,80.25,80.27,80.24,80.25,16300.0,60.4634,60.4785,60.4559,60.4634,16300.0
2014-05-08 14:00:00,80.25,80.26,80.24,80.26,59700.0,60.4634,60.471,60.4559,60.471,59700.0
2014-05-08 14:30:00,80.25,80.29,80.25,80.27,46000.0,60.4634,60.4936,60.4634,60.4785,46000.0
2014-05-08 15:00:00,80.26,80.28,80.26,80.26,34300.0,60.471,60.486,60.471,60.471,34300.0
2014-05-08 15:30:00,80.27,80.28,80.25,80.26,132900.0,60.4785,60.486,60.4634,60.471,132900.0
2014-05-09 09:30:00,80.2,80.25,80.2,80.24,38800.0,60.4258,60.4634,60.4258,60.4559,38800.0
2014-05-09 10:00:00,80.23,80.24,80.22,80.23,14300.0,60.4484,60.4559,60.4408,60.4484,14300.0
2014-05-09 10:30:00,80.23,80.25,80.22,80.24,36900.0,60.4484,60.4634,60.4408,60.4559,36900.0
2014-05-09 11:00:00,80.24,80.25,80.23,80.24,16900.0,60.4559,60.4634,60.4484,60.4559,16900.0
2014-05-09 11:30:00,80.24,80.25,80.23,80.25,17000.0,60.4559,60.4634,60.4484,60.4634,17000.0
2014-05-09 12:00:00,80.25,80.25,80.23,80.23,15800.0,60.4634,60.4634,60.4484,60.4484,15800.0
2014-05-09 12:30:00,80.23,80.24,80.23,80.24,12500.0,60.4484,60.4559,60.4484,60.4559,12500.0
2014-05-09 13:00:00,80.23,80.25,80.23,80.24,14500.0,60.4484,60.4634,60.4484,60.4559,14500.0
2014-05-09 13:30:00,80.23,80.25,80.23,80.24,38800.0,60.4484,60.4634,60.4484,60.4559,38800.0
2014-05-09 14:00:00,80.25,80.25,80.23,80.24,22700.0,60.4634,60.4634,60.4484,60.4559,22700.0
2014-05-09 14:30:00,80.23,80.24,80.23,80.23,20900.0,60.4484,60.4559,60.4484,60.4484,20900.0
2014-05-09 15:00:00,80.23,80.24,80.23,80.23,22300.0,60.4484,60.4559,60.4484,60.4484,22300.0
2014-05-09 15:30:00,80.23,80.25,80.22,80.22,127600.0,60.4484,60.4634,60.4408,60.4408,127600.0
2014-05-12 09:30:00,80.23,80.23,80.2,80.23,22600.0,60.4484,60.4484,60.4258,60.4484,22600.0
2014-05-12 10:00:00,80.2,80.23,80.2,80.2,12200.0,60.4258,60.4484,60.4258,60.4258,12200.0
2014-05-12 10:30:00,80.2,80.22,80.19,80.21,13900.0,60.4258,60.4408,60.4182,60.4333,13900.0
2014-05-12 11:00:00,80.21,80.24,80.2,80.23,36000.0,60.4333,60.4559,60.4258,60.4484,36000.0
2014-05-12 11:30:00,80.23,80.23,80.22,80.22,20800.0,60.4484,60.4484,60.4408,60.4408,20800.0
2014-05-12 12:00:00,80.22,80.23,80.22,80.23,38300.0,60.4408,60.4484,60.4408,60.4484,38300.0
2014-05-12 12:30:00,80.23,80.23,80.22,80.22,18200.0,60.4484,60.4484,60.4408,60.4408,18200.0
2014-05-12 13:00:00,80.23,80.24,80.22,80.24,38300.0,60.4484,60.4559,60.4408,60.4559,38300.0
2014-05-12 13:30:00,80.24,80.25,80.23,80.23,20500.0,60.4559,60.4634,60.4484,60.4484,20500.0
2014-05-12 14:00:00,80.24,80.24,80.22,80.23,13800.0,60.4559,60.4559,60.4408,60.4484,13800.0
2014-05-12 14:30:00,80.22,80.24,80.22,80.22,30200.0,60.4408,60.4559,60.4408,60.4408,30200.0
2014-05-12 15:00:00,80.23,80.24,80.22,80.23,26800.0,60.4484,60.4559,60.4408,60.4484,26800.0
2014-05-12 15:30:00,80.23,80.23,80.21,80.23,36600.0,60.4484,60.4484,60.4333,60.4484,36600.0
2014-05-13 09:30:00,80.28,80.29,80.23,80.27,23600.0,60.486,60.4936,60.4484,60.4785,23600.0
2014-05-13 10:00:00,80.24,80.28,80.23,80.27,40000.0,60.4559,60.486,60.4484,60.4785,40000.0
2014-05-13 10:30:00,80.27,80.29,80.25,80.29,14100.0,60.4785,60.4936,60.4634,60.4936,14100.0
2014-05-13 11:00:00,80.29,80.29,80.26,80.28,35600.0,60.4936,60.4936,60.471,60.486,35600.0
2014-05-13 11:30:00,80.28,80.29,80.27,80.29,12500.0,60.486,60.4936,60.4785,60.4936,12500.0
2014-05-13 12:00:00,80.29,80.29,80.28,80.29,18200.0,60.4936,60.4936,60.486,60.4936,18200.0
2014-05-13 12:30:00,80.29,80.3,80.28,80.28,11500.0,60.4936,60.5011,60.486,60.486,11500.0
2014-05-13 13:00:00,80.29,80.3,80.28,80.29,11300.0,60.4936,60.5011,60.486,60.4936,11300.0
2014-05-13 13:30:00,80.3,80.3,80.27,80.3,10100.0,60.5011,60.5011,60.4785,60.5011,10100.0
2014-05-13 14:00:00,80.29,80.3,80.28,80.29,25000.0,60.4936,60.5011,60.486,60.4936,25000.0
2014-05-13 14:30:00,80.29,80.3,80.28,80.29,16000.0,60.4936,60.5011,60.486,60.4936,16000.0
2014-05-13 15:00:00,80.3,80.3,80.27,80.29,40200.0,60.5011,60.5011,60.4785,60.4936,40200.0
2014-05-13 15:30:00,80.29,80.31,80.28,80.31,34600.0,60.4936,60.5086,60.486,60.5086,34600.0
2014-05-14 09:30:00,80.35,80.38,80.31,80.35,44000.0,60.5388,60.5614,60.5086,60.5388,44000.0
2014-05-14 10:00:00,80.37,80.4,80.37,80.39,11000.0,60.5538,60.5764,60.5538,60.5689,11000.0
2014-05-14 10:30:00,80.39,80.4,80.38,80.38,32000.0,60.5689,60.5764,60.5614,60.5614,32000.0
2014-05-14 11:00:00,80.38,80.39,80.37,80.39,15100.0,60.5614,60.5689,60.5538,60.5689,15100.0
2014-05-14 11:30:00,80.38,80.44,80.38,80.42,67100.0,60.5614,60.6066,60.5614,60.5915,67100.0
2014-05-14 12:00:00,80.42,80.44,80.4,80.43,31700.0,60.5915,60.6066,60.5764,60.599,31700.0
2014-05-14 12:30:00,80.44,80.44,80.42,80.43,9800.0,60.6066,60.6066,60.5915,60.599,9800.0
2014-05-14 13:00:00,80.43,80.43,80.42,80.42,9800.0,60.599,60.599,60.5915,60.5915,9800.0
2014-05-14 13:30:00,80.43,80.43,80.41,80.42,46700.0,60.599,60.599,60.584,60.5915,46700.0
2014-05-14 14:00:00,80.42,80.43,80.41,80.42,28700.0,60.5915,60.599,60.584,60.5915,28700.0
2014-05-14 14:30:00,80.43,80.43,80.41,80.43,23500.0,60.599,60.599,60.584,60.599,23500.0
2014-05-14 15:00:00,80.42,80.44,80.41,80.42,47200.0,60.5915,60.6066,60.584,60.5915,47200.0
2014-05-14 15:30:00,80.43,80.43,80.39,80.43,52300.0,60.599,60.599,60.5689,60.599,52300.0
2014-05-15 09:30:00,80.4,80.42,80.36,80.41,34000.0,60.5764,60.5915,60.5463,60.584,34000.0
2014-05-15 10:00:00,80.41,80.44,80.4,80.44,44500.0,60.584,60.6066,60.5764,60.6066,44500.0
2014-05-15 10:30:00,80.43,80.45,80.41,80.45,364900.0,60.599,60.6141,60.584,60.6141,364900.0
2014-05-15 11:00:00,80.44,80.45,80.44,80.45,11700.0,60.6066,60.6141,60.6066,60.6141,11700.0
2014-05-15 11:30:00,80.45,80.46,80.44,80.46,27000.0,60.6141,60.6216,60.6066,60.6216,27000.0
2014-05-15 12:00:00,80.45,80.46,80.43,80.43,61500.0,60.6141,60.6216,60.599,60.599,61500.0
2014-05-15 12:30:00,80.43,80.44,80.43,80.43,19400.0,60.599,60.6066,60.599,60.599,19400.0
2014-05-15 13:00:00,80.44,80.44,80.43,80.44,9800.0,60.6066,60.6066,60.599,60.6066,9800.0
2014-05-15 13:30:00,80.44,80.44,80.43,80.44,17900.0,60.6066,60.6066,60.599,60.6066,17900.0
2014-05-15 14:00:00,80.44,80.47,80.42,80.42,85100.0,60.6066,60.6292,60.5915,60.5915,85100.0
2014-05-15 14:30:00,80.42,80.44,80.42,80.43,25500.0,60.5915,60.6066,60.5915,60.599,25500.0
2014-05-15 15:00:00,80.42,80.45,80.42,80.43,64100.0,60.5915,60.6141,60.5915,60.599,64100.0
2014-05-15 15:30:00,80.44,80.44,80.41,80.42,24700.0,60.6066,60.6066,60.584,60.5915,24700.0
2014-05-16 09:30:00,80.41,80.42,80.38,80.41,38500.0,60.584,60.5915,60.5614,60.584,38500.0
2014-05-16 10:00:00,80.4,80.44,80.4,80.43,394100.0,60.5764,60.6066,60.5764,60.599,394100.0
2014-05-16 10:30:00,80.43,80.43,80.41,80.43,34400.0,60.599,60.599,60.584,60.599,34400.0
2014-05-16 11:00:00,80.42,80.43,80.41,80.43,9600.0,60.5915,60.599,60.584,60.599,9600.0
2014-05-16 11:30:00,80.43,80.44,80.42,80.44,8500.0,60.599,60.6066,60.5915,60.6066,8500.0
2014-05-16 12:00:00,80.44,80.46,80.43,80.46,16900.0,60.6066,60.6216,60.599,60.6216,16900.0
2014-05-16 12:30:00,80.46,80.46,80.45,80.46,10100.0,60.6216,60.6216,60.6141,60.6216,10100.0
2014-05-16 13:00:00,80.46,80.46,80.44,80.44,26400.0,60.6216,60.6216,60.6066,60.6066,26400.0
2014-05-16 13:30:00,80.44,80.46,80.44,80.46,25300.0,60.6066,60.6216,60.6066,60.6216,25300.0
2014-05-16 14:00:00,80.46,80.48,80.45,80.47,98800.0,60.6216,60.6367,60.6141,60.6292,98800.0
2014-05-16 14:30:00,80.47,80.48,80.46,80.48,97000.0,60.6292,60.6367,60.6216,60.6367,97000.0
2014-05-16 15:00:00,80.47,80.48,80.46,80.48,36000.0,60.6292,60.6367,60.6216,60.6367,36000.0
2014-05-16 15:30:00,80.47,80.48,80.44,80.45,44100.0,60.6292,60.6367,60.6066,60.6141,44100.0
2014-05-19 09:30:00,80.49,80.49,80.46,80.46,31200.0,60.6442,60.6442,60.6216,60.6216,31200.0
2014-05-19 10:00:00,80.46,80.47,80.46,80.46,19000.0,60.6216,60.6292,60.6216,60.6216,19000.0
2014-05-19 10:30:00,80.47,80.49,80.46,80.49,48000.0,60.6292,60.6442,60.6216,60.6442,48000.0
2014-05-19 11:00:00,80.49,80.5,80.48,80.49,23400.0,60.6442,60.6518,60.6367,60.6442,23400.0
2014-05-19 11:30:00,80.49,80.49,80.47,80.48,20500.0,60.6442,60.6442,60.6292,60.6367,20500.0
2014-05-19 12:00:00,80.48,80.49,80.47,80.47,15400.0,60.6367,60.6442,60.6292,60.6292,15400.0
2014-05-19 12:30:00,80.48,80.48,80.47,80.48,21300.0,60.6367,60.6367,60.6292,60.6367,21300.0
2014-05-19 13:00:00,80.48,80.48,80.46,80.48,15700.0,60.6367,60.6367,60.6216,60.6367,15700.0
2014-05-19 13:30:00,80.48,80.48,80.46,80.47,39700.0,60.6367,60.6367,60.6216,60.6292,39700.0
2014-05-19 14:00:00,80.47,80.47,80.46,80.46,18500.0,60.6292,60.6292,60.6216,60.6216,18500.0
2014-05-19 14:30:00,80.46,80.48,80.46,80.48,44700.0,60.6216,60.6367,60.6216,60.6367,44700.0
2014-05-19 15:00:00,80.47,80.48,80.47,80.48,26400.0,60.6292,60.6367,60.6292,60.6367,26400.0
2014-05-19 15:30:00,80.47,80.47,80.46,80.47,74600.0,60.6292,60.6292,60.6216,60.6292,74600.0
2014-05-20 09:30:00,80.49,80.5,80.46,80.47,76500.0,60.6442,60.6518,60.6216,60.6292,76500.0
2014-05-20 10:00:00,80.48,80.48,80.47,80.48,17100.0,60.6367,60.6367,60.6292,60.6367,17100.0
2014-05-20 10:30:00,80.48,80.49,80.47,80.47,20100.0,60.6367,60.6442,60.6292,60.6292,20100.0
2014-05-20 11:00:00,80.48,80.49,80.47,80.48,29900.0,60.6367,60.6442,60.6292,60.6367,29900.0
2014-05-20 11:30:00,80.48,80.49,80.47,80.49,30000.0,60.6367,60.6442,60.6292,60.6442,30000.0
2014-05-20 12:00:00,80.48,80.52,80.48,80.52,39600.0,60.6367,60.6669,60.6367,60.6669,39600.0
2014-05-20 12:30:00,80.5,80.51,80.49,80.49,21400.0,60.6518,60.6593,60.6442,60.6442,21400.0
2014-05-20 13:00:00,80.5,80.52,80.5,80.51,23800.0,60.6518,60.6669,60.6518,60.6593,23800.0
2014-05-20 13:30:00,80.51,80.52,80.49,80.5,55800.0,60.6593,60.6669,60.6442,60.6518,55800.0
2014-05-20 14:00:00,80.52,80.52,80.5,80.52,11400.0,60.6669,60.6669,60.6518,60.6669,11400.0
2014-05-20 14:30:00,80.51,80.52,80.51,80.52,14300.0,60.6593,60.6669,60.6593,60.6669,14300.0
2014-05-20 15:00:00,80.52,80.52,80.5,80.51,13500.0,60.6669,60.6669,60.6518,60.6593,13500.0
2014-05-20 15:30:00,80.5,80.51,80.5,80.51,37700.0,60.6518,60.6593,60.6518,60.6593,37700.0
2014-05-21 09:30:00,80.48,80.5,80.46,80.46,121100.0,60.6367,60.6518,60.6216,60.6216,121100.0
2014-05-21 10:00:00,80.46,80.48,80.45,80.48,188400.0,60.6216,60.6367,60.6141,60.6367,188400.0
2014-05-21 10:30:00,80.47,80.48,80.45,80.47,41600.0,60.6292,60.6367,60.6141,60.6292,41600.0
2014-05-21 11:00:00,80.47,80.47,80.45,80.47,26200.0,60.6292,60.6292,60.6141,60.6292,26200.0
2014-05-21 11:30:00,80.46,80.47,80.45,80.45,22500.0,60.6216,60.6292,60.6141,60.6141,22500.0
2014-05-21 12:00:00,80.46,80.46,80.45,80.45,30300.0,60.6216,60.6216,60.6141,60.6141,30300.0
2014-05-21 12:30:00,80.46,80.46,80.44,80.46,17200.0,60.6216,60.6216,60.6066,60.6216,17200.0
2014-05-21 13:00:00,80.45,80.46,80.44,80.44,24700.0,60.6141,60.6216,60.6066,60.6066,24700.0
2014-05-21 13:30:00,80.44,80.48,80.44,80.47,205600.0,60.6066,60.6367,60.6066,60.6292,205600.0
2014-05-21 14:00:00,80.47,80.49,80.45,80.49,21500.0,60.6292,60.6442,60.6141,60.6442,21500.0
2014-05-21 14:30:00,80.47,80.5,80.47,80.49,29800.0,60.6292,60.6518,60.6292,60.6442,29800.0
2014-05-21 15:00:00,80.49,80.49,80.47,80.48,15700.0,60.6442,60.6442,60.6292,60.6367,15700.0
2014-05-21 15:30:00,80.48,80.5,80.48,80.49,38700.0,60.6367,60.6518,60.6367,60.6442,38700.0
2014-05-22 09:30:00,80.49,80.49,80.44,80.47,33600.0,60.6442,60.6442,60.6066,60.6292,33600.0
2014-05-22 10:00:00,80.46,80.48,80.45,80.45,31800.0,60.6216,60.6367,60.6141,60.6141,31800.0
2014-05-22 10:30:00,80.47,80.47,80.45,80.47,12000.0,60.6292,60.6292,60.6141,60.6292,12000.0
2014-05-22 11:00:00,80.46,80.47,80.44,80.45,92500.0,60.6216,60.6292,60.6066,60.6141,92500.0
2014-05-22 11:30:00,80.44,80.46,80.44,80.44,29600.0,60.6066,60.6216,60.6066,60.6066,29600.0
2014-05-22 12:00:00,80.45,80.47,80.44,80.46,50600.0,60.6141,60.6292,60.6066,60.6216,50600.0
2014-05-22 12:30:00,80.45,80.47,80.45,80.45,22300.0,60.6141,60.6292,60.6141,60.6141,22300.0
2014-05-22 13:00:00,80.46,80.47,80.43,80.46,22100.0,60.6216,60.6292,60.599,60.6216,22100.0
2014-05-22 13:30:00,80.44,80.46,80.43,80.46,34900.0,60.6066,60.6216,60.599,60.6216,34900.0
2014-05-22 14:00:00,80.45,80.46,80.44,80.46,10300.0,60.6141,60.6216,60.6066,60.6216,10300.0
2014-05-22 14:30:00,80.45,80.45,80.44,80.45,17600.0,60.6141,60.6141,60.6066,60.6141,17600.0
2014-05-22 15:00:00,80.45,80.46,80.44,80.45,49000.0,60.6141,60.6216,60.6066,60.6141,49000.0
2014-05-22 15:30:00,80.46,80.48,80.45,80.48,101500.0,60.6216,60.6367,60.6141,60.6367,101500.0
2014-05-23 09:30:00,80.47,80.49,80.45,80.48,44300.0,60.6292,60.6442,60.6141,60.6367,44300.0
2014-05-23 10:00:00,80.47,80.49,80.46,80.49,98500.0,60.6292,60.6442,60.6216,60.6442,98500.0
2014-05-23 10:30:00,80.48,80.51,80.48,80.51,18800.0,60.6367,60.6593,60.6367,60.6593,18800.0
2014-05-23 11:00:00,80.5,80.51,80.47,80.48,48000.0,60.6518,60.6593,60.6292,60.6367,48000.0
2014-05-23 11:30:00,80.48,80.49,80.47,80.48,18500.0,60.6367,60.6442,60.6292,60.6367,18500.0
2014-05-23 12:00:00,80.49,80.49,80.48,80.48,18700.0,60.6442,60.6442,60.6367,60.6367,18700.0
2014-05-23 12:30:00,80.49,80.49,80.47,80.49,9300.0,60.6442,60.6442,60.6292,60.6442,9300.0
2014-05-23 13:00:00,80.48,80.49,80.48,80.48,10900.0,60.6367,60.6442,60.6367,60.6367,10900.0
2014-05-23 13:30:00,80.48,80.49,80.48,80.49,9100.0,60.6367,60.6442,60.6367,60.6442,9100.0
2014-05-23 14:00:00,80.48,80.5,80.48,80.48,17600.0,60.6367,60.6518,60.6367,60.6367,17600.0
2014-05-23 14:30:00,80.5,80.5,80.48,80.49,20500.0,60.6518,60.6518,60.6367,60.6442,20500.0
2014-05-23 15:00:00,80.49,80.5,80.48,80.5,14900.0,60.6442,60.6518,60.6367,60.6518,14900.0
2014-05-23 15:30:00,80.5,80.5,80.49,80.5,21500.0,60.6518,60.6518,60.6442,60.6518,21500.0
2014-05-27 09:30:00,80.49,80.49,80.47,80.47,29200.0,60.6442,60.6442,60.6292,60.6292,29200.0
2014-05-27 10:00:00,80.48,80.48,80.43,80.46,21900.0,60.6367,60.6367,60.599,60.6216,21900.0
2014-05-27 10:30:00,80.46,80.5,80.45,80.5,50200.0,60.6216,60.6518,60.6141,60.6518,50200.0
2014-05-27 11:00:00,80.5,80.52,80.49,80.5,26900.0,60.6518,60.6669,60.6442,60.6518,26900.0
2014-05-27 11:30:00,80.5,80.52,80.5,80.51,10200.0,60.6518,60.6669,60.6518,60.6593,10200.0
2014-05-27 12:00:00,80.51,80.51,80.49,80.49,44000.0,60.6593,60.6593,60.6442,60.6442,44000.0
2014-05-27 12:30:00,80.49,80.5,80.48,80.48,50700.0,60.6442,60.6518,60.6367,60.6367,50700.0
2014-05-27 13:00:00,80.49,80.49,80.48,80.48,15300.0,60.6442,60.6442,60.6367,60.6367,15300.0
2014-05-27 13:30:00,80.48,80.49,80.48,80.49,11000.0,60.6367,60.6442,60.6367,60.6442,11000.0
2014-05-27 14:00:00,80.49,80.5,80.48,80.49,81400.0,60.6442,60.6518,60.6367,60.6442,81400.0
2014-05-27 14:30:00,80.5,80.5,80.48,80.5,47300.0,60.6518,60.6518,60.6367,60.6518,47300.0
2014-05-27 15:00:00,80.5,80.5,80.48,80.48,43600.0,60.6518,60.6518,60.6367,60.6367,43600.0
2014-05-27 15:30:00,80.48,80.5,80.48,80.49,86600.0,60.6367,60.6518,60.6367,60.6442,86600.0
2014-05-28 09:30:00,80.57,80.58,80.51,80.55,58400.0,60.7045,60.7121,60.6593,60.6895,58400.0
2014-05-28 10:00:00,80.55,80.55,80.54,80.54,37700.0,60.6895,60.6895,60.6819,60.6819,37700.0
2014-05-28 10:30:00,80.55,80.56,80.53,80.56,21500.0,60.6895,60.697,60.6744,60.697,21500.0
2014-05-28 11:00:00,80.56,80.56,80.53,80.53,30700.0,60.697,60.697,60.6744,60.6744,30700.0
2014-05-28 11:30:00,80.53,80.57,80.53,80.57,27300.0,60.6744,60.7045,60.6744,60.7045,27300.0
2014-05-28 12:00:00,80.56,80.57,80.55,80.57,47100.0,60.697,60.7045,60.6895,60.7045,47100.0
2014-05-28 12:30:00,80.57,80.57,80.54,80.55,7800.0,60.7045,60.7045,60.6819,60.6895,7800.0
2014-05-28 13:00:00,80.55,80.56,80.54,80.56,16400.0,60.6895,60.697,60.6819,60.697,16400.0
2014-05-28 13:30:00,80.56,80.56,80.53,80.55,42600.0,60.697,60.697,60.6744,60.6895,42600.0
2014-05-28 14:00:00,80.55,80.56,80.53,80.56,21800.0,60.6895,60.697,60.6744,60.697,21800.0
2014-05-28 14:30:00,80.56,80.56,80.54,80.56,10400.0,60.697,60.697,60.6819,60.697,10400.0
2014-05-28 15:00:00,80.56,80.57,80.55,80.55,30500.0,60.697,60.7045,60.6895,60.6895,30500.0
2014-05-28 15:30:00,80.56,80.56,80.55,80.55,38400.0,60.697,60.697,60.6895,60.6895,38400.0
2014-05-29 09:30:00,80.53,80.56,80.53,80.54,35500.0,60.6744,60.697,60.6744,60.6819,35500.0
2014-05-29 10:00:00,80.54,80.57,80.53,80.57,38400.0,60.6819,60.7045,60.6744,60.7045,38400.0
2014-05-29 10:30:00,80.57,80.57,80.56,80.57,22900.0,60.7045,60.7045,60.697,60.7045,22900.0
2014-05-29 11:00:00,80.57,80.57,80.56,80.57,27200.0,60.7045,60.7045,60.697,60.7045,27200.0
2014-05-29 11:30:00,80.57,80.59,80.56,80.59,86700.0,60.7045,60.7196,60.697,60.7196,86700.0
2014-05-29 12:00:00,80.58,80.6,80.56,80.57,65400.0,60.7121,60.7271,60.697,60.7045,65400.0
2014-05-29 12:30:00,80.57,80.58,80.56,80.58,29600.0,60.7045,60.7121,60.697,60.7121,29600.0
2014-05-29 13:00:00,80.58,80.59,80.57,80.59,13600.0,60.7121,60.7196,60.7045,60.7196,13600.0
2014-05-29 13:30:00,80.59,80.59,80.55,80.55,22400.0,60.7196,60.7196,60.6895,60.6895,22400.0
2014-05-29 14:00:00,80.55,80.57,80.54,80.56,16800.0,60.6895,60.7045,60.6819,60.697,16800.0
2014-05-29 14:30:00,80.57,80.57,80.54,80.56,45400.0,60.7045,60.7045,60.6819,60.697,45400.0
2014-05-29 15:00:00,80.57,80.57,80.54,80.55,29900.0,60.7045,60.7045,60.6819,60.6895,29900.0
2014-05-29 15:30:00,80.55,80.56,80.54,80.54,39200.0,60.6895,60.697,60.6819,60.6819,39200.0
2014-05-30 09:30:00,80.56,80.57,80.46,80.49,38400.0,60.697,60.7045,60.6216,60.6442,38400.0
2014-05-30 10:00:00,80.49,80.5,80.48,80.5,22200.0,60.6442,60.6518,60.6367,60.6518,22200.0
2014-05-30 10:30:00,80.5,80.5,80.49,80.5,9400.0,60.6518,60.6518,60.6442,60.6518,9400.0
2014-05-30 11:00:00,80.51,80.54,80.51,80.53,81700.0,60.6593,60.6819,60.6593,60.6744,81700.0
2014-05-30 11:30:00,80.54,80.54,80.52,80.53,21600.0,60.6819,60.6819,60.6669,60.6744,21600.0
2014-05-30 12:00:00,80.53,80.54,80.52,80.53,27600.0,60.6744,60.6819,60.6669,60.6744,27600.0
2014-05-30 12:30:00,80.52,80.54,80.52,80.52,16800.0,60.6669,60.6819,60.6669,60.6669,16800.0
2014-05-30 13:00:00,80.53,80.54,80.52,80.53,33000.0,60.6744,60.6819,60.6669,60.6744,33000.0
2014-05-30 13:30:00,80.52,80.54,80.52,80.53,15400.0,60.6669,60.6819,60.6669,60.6744,15400.0
2014-05-30 14:00:00,80.53,80.53,80.52,80.53,10900.0,60.6744,60.6744,60.6669,60.6744,10900.0
2014-05-30 14:30:00,80.53,80.53,80.5,80.5,74200.0,60.6744,60.6744,60.6518,60.6518,74200.0
2014-05-30 15:00:00,80.5,80.51,80.47,80.47,167600.0,60.6518,60.6593,60.6292,60.6292,167600.0
2014-05-30 15:30:00,80.48,80.51,80.46,80.47,161100.0,60.6367,60.6593,60.6216,60.6292,161100.0
2014-06-02 09:30:00,80.32,80.35,80.3,80.32,41500.0,60.6082,60.6308,60.5931,60.6082,41500.0
2014-06-02 10:00:00,80.32,80.33,80.3,80.33,16600.0,60.6082,60.6157,60.5931,60.6157,16600.0
2014-06-02 10:30:00,80.31,80.32,80.3,80.31,16500.0,60.6006,60.6082,60.5931,60.6006,16500.0
2014-06-02 11:00:00,80.31,80.32,80.27,80.28,49700.0,60.6006,60.6082,60.5704,60.578,49700.0
2014-06-02 11:30:00,80.28,80.29,80.26,80.29,70700.0,60.578,60.5855,60.5629,60.5855,70700.0
2014-06-02 12:00:00,80.28,80.28,80.26,80.27,30600.0,60.578,60.578,60.5629,60.5704,30600.0
2014-06-02 12:30:00,80.27,80.28,80.26,80.27,8600.0,60.5704,60.578,60.5629,60.5704,8600.0
2014-06-02 13:00:00,80.27,80.29,80.26,80.27,9500.0,60.5704,60.5855,60.5629,60.5704,9500.0
2014-06-02 13:30:00,80.29,80.29,80.26,80.27,12600.0,60.5855,60.5855,60.5629,60.5704,12600.0
2014-06-02 14:00:00,80.27,80.29,80.27,80.28,28500.0,60.5704,60.5855,60.5704,60.578,28500.0
2014-06-02 14:30:00,80.28,80.28,80.26,80.28,29300.0,60.578,60.578,60.5629,60.578,29300.0
2014-06-02 15:00:00,80.26,80.28,80.26,80.26,25600.0,60.5629,60.578,60.5629,60.5629,25600.0
2014-06-02 15:30:00,80.27,80.28,80.25,80.26,106200.0,60.5704,60.578,60.5553,60.5629,106200.0
2014-06-03 09:30:00,80.24,80.26,80.24,80.25,23000.0,60.5478,60.5629,60.5478,60.5553,23000.0
2014-06-03 10:00:00,80.26,80.26,80.21,80.23,24700.0,60.5629,60.5629,60.5251,60.5402,24700.0
2014-06-03 10:30:00,80.24,80.24,80.22,80.23,12000.0,60.5478,60.5478,60.5327,60.5402,12000.0
2014-06-03 11:00:00,80.24,80.24,80.22,80.23,17600.0,60.5478,60.5478,60.5327,60.5402,17600.0
2014-06-03 11:30:00,80.24,80.24,80.22,80.24,12200.0,60.5478,60.5478,60.5327,60.5478,12200.0
2014-06-03 12:00:00,80.24,80.24,80.22,80.22,20600.0,60.5478,60.5478,60.5327,60.5327,20600.0
2014-06-03 12:30:00,80.23,80.23,80.22,80.23,17800.0,60.5402,60.5402,60.5327,60.5402,17800.0
2014-06-03 13:00:00,80.23,80.23,80.22,80.22,19700.0,60.5402,60.5402,60.5327,60.5327,19700.0
2014-06-03 13:30:00,80.22,80.23,80.21,80.21,16900.0,60.5327,60.5402,60.5251,60.5251,16900.0
2014-06-03 14:00:00,80.22,80.22,80.2,80.2,34200.0,60.5327,60.5327,60.5176,60.5176,34200.0
2014-06-03 14:30:00,80.21,80.22,80.2,80.2,18300.0,60.5251,60.5327,60.5176,60.5176,18300.0
2014-06-03 15:00:00,80.2,80.22,80.2,80.22,31200.0,60.5176,60.5327,60.5176,60.5327,31200.0
2014-06-03 15:30:00,80.22,80.23,80.15,80.15,56300.0,60.5327,60.5402,60.4799,60.4799,56300.0
2014-06-04 09:30:00,80.24,80.24,80.17,80.18,42200.0,60.5478,60.5478,60.495,60.5025,42200.0
2014-06-04 10:00:00,80.18,80.18,80.14,80.17,18600.0,60.5025,60.5025,60.4723,60.495,18600.0
2014-06-04 10:30:00,80.16,80.16,80.14,80.14,21600.0,60.4874,60.4874,60.4723,60.4723,21600.0
2014-06-04 11:00:00,80.15,80.16,80.14,80.15,10400.0,60.4799,60.4874,60.4723,60.4799,10400.0
2014-06-04 11:30:00,80.15,80.16,80.15,80.16,13400.0,60.4799,60.4874,60.4799,60.4874,13400.0
2014-06-04 12:00:00,80.16,80.18,80.14,80.17,30000.0,60.4874,60.5025,60.4723,60.495,30000.0
2014-06-04 12:30:00,80.17,80.19,80.17,80.18,20600.0,60.495,60.5101,60.495,60.5025,20600.0
2014-06-04 13:00:00,80.18,80.19,80.16,80.17,17400.0,60.5025,60.5101,60.4874,60.495,17400.0
2014-06-04 13:30:00,80.17,80.18,80.15,80.16,24200.0,60.495,60.5025,60.4799,60.4874,24200.0
2014-06-04 14:00:00,80.16,80.17,80.15,80.15,20300.0,60.4874,60.495,60.4799,60.4799,20300.0
2014-06-04 14:30:00,80.15,80.19,80.15,80.18,22000.0,60.4799,60.5101,60.4799,60.5025,22000.0
2014-06-04 15:00:00,80.19,80.19,80.17,80.18,57400.0,60.5101,60.5101,60.495,60.5025,57400.0
2014-06-04 15:30:00,80.18,80.19,80.17,80.19,25200.0,60.5025,60.5101,60.495,60.5101,25200.0
2014-06-05 09:30:00,80.21,80.25,80.18,80.24,20300.0,60.5251,60.5553,60.5025,60.5478,20300.0
2014-06-05 10:00:00,80.23,80.25,80.2,80.23,45400.0,60.5402,60.5553,60.5176,60.5402,45400.0
2014-06-05 10:30:00,80.22,80.23,80.22,80.22,16200.0,60.5327,60.5402,60.5327,60.5327,16200.0
2014-06-05 11:00:00,80.23,80.25,80.22,80.25,29200.0,60.5402,60.5553,60.5327,60.5553,29200.0
2014-06-05 11:30:00,80.25,80.26,80.24,80.25,36100.0,60.5553,60.5629,60.5478,60.5553,36100.0
2014-06-05 12:00:00,80.25,80.26,80.22,80.25,47400.0,60.5553,60.5629,60.5327,60.5553,47400.0
2014-06-05 12:30:00,80.25,80.26,80.23,80.26,13800.0,60.5553,60.5629,60.5402,60.5629,13800.0
2014-06-05 13:00:00,80.25,80.26,80.25,80.26,18200.0,60.5553,60.5629,60.5553,60.5629,18200.0
2014-06-05 13:30:00,80.26,80.26,80.25,80.26,12500.0,60.5629,60.5629,60.5553,60.5629,12500.0
2014-06-05 14:00:00,80.26,80.26,80.24,80.25,21100.0,60.5629,60.5629,60.5478,60.5553,21100.0
2014-06-05 14:30:00,80.24,80.25,80.22,80.24,34400.0,60.5478,60.5553,60.5327,60.5478,34400.0
2014-06-05 15:00:00,80.23,80.23,80.22,80.23,25500.0,60.5402,60.5402,60.5327,60.5402,25500.0
2014-06-05 15:30:00,80.23,80.24,80.21,80.23,23300.0,60.5402,60.5478,60.5251,60.5402,23300.0
2014-06-06 09:30:00,80.28,80.33,80.26,80.29,34400.0,60.578,60.6157,60.5629,60.5855,34400.0
2014-06-06 10:00:00,80.29,80.29,80.28,80.28,27100.0,60.5855,60.5855,60.578,60.578,27100.0
2014-06-06 10:30:00,80.29,80.29,80.27,80.27,22300.0,60.5855,60.5855,60.5704,60.5704,22300.0
2014-06-06 11:00:00,80.27,80.27,80.26,80.26,12300.0,60.5704,60.5704,60.5629,60.5629,12300.0
2014-06-06 11:30:00,80.27,80.27,80.24,80.26,24100.0,60.5704,60.5704,60.5478,60.5629,24100.0
2014-06-06 12:00:00,80.25,80.26,80.24,80.26,8800.0,60.5553,60.5629,60.5478,60.5629,8800.0
2014-06-06 12:30:00,80.26,80.27,80.25,80.27,16500.0,60.5629,60.5704,60.5553,60.5704,16500.0
2014-06-06 13:00:00,80.27,80.28,80.26,80.27,25000.0,60.5704,60.578,60.5629,60.5704,25000.0
2014-06-06 13:30:00,80.27,80.28,80.26,80.27,17100.0,60.5704,60.578,60.5629,60.5704,17100.0
2014-06-06 14:00:00,80.27,80.27,80.26,80.26,52000.0,60.5704,60.5704,60.5629,60.5629,52000.0
2014-06-06 14:30:00,80.27,80.27,80.25,80.25,11800.0,60.5704,60.5704,60.5553,60.5553,11800.0
2014-06-06 15:00:00,80.25,80.28,80.25,80.28,24200.0,60.5553,60.578,60.5553,60.578,24200.0
2014-06-06 15:30:00,80.27,80.28,80.26,80.27,33300.0,60.5704,60.578,60.5629,60.5704,33300.0
2014-06-09 09:30:00,80.24,80.24,80.2,80.2,50000.0,60.5478,60.5478,60.5176,60.5176,50000.0
2014-06-09 10:00:00,80.21,80.24,80.21,80.22,18300.0,60.5251,60.5478,60.5251,60.5327,18300.0
2014-06-09 10:30:00,80.21,80.23,80.2,80.21,28800.0,60.5251,60.5402,60.5176,60.5251,28800.0
2014-06-09 11:00:00,80.21,80.21,80.17,80.17,56700.0,60.5251,60.5251,60.495,60.495,56700.0
2014-06-09 11:30:00,80.17,80.18,80.17,80.17,38800.0,60.495,60.5025,60.495,60.495,38800.0
2014-06-09 12:00:00,80.18,80.22,80.16,80.17,71100.0,60.5025,60.5327,60.4874,60.495,71100.0
2014-06-09 12:30:00,80.17,80.17,80.16,80.17,34400.0,60.495,60.495,60.4874,60.495,34400.0
2014-06-09 13:00:00,80.16,80.17,80.15,80.15,46900.0,60.4874,60.495,60.4799,60.4799,46900.0
2014-06-09 13:30:00,80.15,80.16,80.14,80.15,48500.0,60.4799,60.4874,60.4723,60.4799,48500.0
2014-06-09 14:00:00,80.15,80.16,80.14,80.14,36500.0,60.4799,60.4874,60.4723,60.4723,36500.0
2014-06-09 14:30:00,80.14,80.15,80.14,80.14,45100.0,60.4723,60.4799,60.4723,60.4723,45100.0
2014-06-09 15:00:00,80.14,80.15,80.13,80.15,50400.0,60.4723,60.4799,60.4648,60.4799,50400.0
2014-06-09 15:30:00,80.14,80.15,80.12,80.12,63000.0,60.4723,60.4799,60.4572,60.4572,63000.0
2014-06-10 09:30:00,80.15,80.16,80.13,80.13,26000.0,60.4799,60.4874,60.4648,60.4648,26000.0
2014-06-10 10:00:00,80.14,80.15,80.13,80.14,25300.0,60.4723,60.4799,60.4648,60.4723,25300.0
2014-06-10 10:30:00,80.14,80.15,80.13,80.15,18200.0,60.4723,60.4799,60.4648,60.4799,18200.0
2014-06-10 11:00:00,80.15,80.15,80.14,80.14,41700.0,60.4799,60.4799,60.4723,60.4723,41700.0
2014-06-10 11:30:00,80.14,80.16,80.14,80.16,128600.0,60.4723,60.4874,60.4723,60.4874,128600.0
2014-06-10 12:00:00,80.15,80.18,80.15,80.18,21900.0,60.4799,60.5025,60.4799,60.5025,21900.0
2014-06-10 12:30:00,80.18,80.18,80.17,80.17,15900.0,60.5025,60.5025,60.495,60.495,15900.0
2014-06-10 13:00:00,80.17,80.18,80.15,80.15,23800.0,60.495,60.5025,60.4799,60.4799,23800.0
2014-06-10 13:30:00,80.16,80.17,80.15,80.17,20200.0,60.4874,60.495,60.4799,60.495,20200.0
2014-06-10 14:00:00,80.17,80.18,80.16,80.17,12300.0,60.495,60.5025,60.4874,60.495,12300.0
2014-06-10 14:30:00,80.17,80.18,80.16,80.18,31000.0,60.495,60.5025,60.4874,60.5025,31000.0
2014-06-10 15:00:00,80.17,80.18,80.17,80.18,16900.0,60.495,60.5025,60.495,60.5025,16900.0
2014-06-10 15:30:00,80.18,80.18,80.17,80.18,27200.0,60.5025,60.5025,60.495,60.5025,27200.0
2014-06-11 09:30:00,80.18,80.19,80.17,80.19,24500.0,60.5025,60.5101,60.495,60.5101,24500.0
2014-06-11 10:00:00,80.18,80.2,80.18,80.19,33500.0,60.5025,60.5176,60.5025,60.5101,33500.0
2014-06-11 10:30:00,80.2,80.2,80.19,80.19,9500.0,60.5176,60.5176,60.5101,60.5101,9500.0
2014-06-11 11:00:00,80.19,80.2,80.19,80.19,10600.0,60.5101,60.5176,60.5101,60.5101,10600.0
2014-06-11 11:30:00,80.19,80.2,80.19,80.19,13100.0,60.5101,60.5176,60.5101,60.5101,13100.0
2014-06-11 12:00:00,80.2,80.2,80.19,80.19,30000.0,60.5176,60.5176,60.5101,60.5101,30000.0
2014-06-11 12:30:00,80.2,80.2,80.17,80.19,57700.0,60.5176,60.5176,60.495,60.5101,57700.0
2014-06-11 13:00:00,80.19,80.19,80.18,80.18,42000.0,60.5101,60.5101,60.5025,60.5025,42000.0
2014-06-11 13:30:00,80.18,80.19,80.18,80.18,23900.0,60.5025,60.5101,60.5025,60.5025,23900.0
2014-06-11 14:00:00,80.19,80.2,80.18,80.2,23000.0,60.5101,60.5176,60.5025,60.5176,23000.0
2014-06-11 14:30:00,80.19,80.2,80.18,80.19,99300.0,60.5101,60.5176,60.5025,60.5101,99300.0
2014-06-11 15:00:00,80.18,80.2,80.18,80.2,50500.0,60.5025,60.5176,60.5025,60.5176,50500.0
2014-06-11 15:30:00,80.2,80.21,80.18,80.21,83500.0,60.5176,60.5251,60.5025,60.5251,83500.0
2014-06-12 09:30:00,80.21,80.21,80.18,80.19,48500.0,60.5251,60.5251,60.5025,60.5101,48500.0
2014-06-12 10:00:00,80.19,80.19,80.18,80.18,17700.0,60.5101,60.5101,60.5025,60.5025,17700.0
2014-06-12 10:30:00,80.19,80.2,80.18,80.2,15900.0,60.5101,60.5176,60.5025,60.5176,15900.0
2014-06-12 11:00:00,80.2,80.2,80.19,80.2,18600.0,60.5176,60.5176,60.5101,60.5176,18600.0
2014-06-12 11:30:00,80.2,80.2,80.18,80.19,19500.0,60.5176,60.5176,60.5025,60.5101,19500.0
2014-06-12 12:00:00,80.19,80.2,80.18,80.18,17800.0,60.5101,60.5176,60.5025,60.5025,17800.0
2014-06-12 12:30:00,80.19,80.19,80.18,80.18,14800.0,60.5101,60.5101,60.5025,60.5025,14800.0
2014-06-12 13:00:00,80.19,80.22,80.18,80.22,17400.0,60.5101,60.5327,60.5025,60.5327,17400.0
2014-06-12 13:30:00,80.23,80.24,80.21,80.23,17800.0,60.5402,60.5478,60.5251,60.5402,17800.0
2014-06-12 14:00:00,80.23,80.24,80.22,80.23,22400.0,60.5402,60.5478,60.5327,60.5402,22400.0
2014-06-12 14:30:00,80.23,80.24,80.22,80.23,18700.0,60.5402,60.5478,60.5327,60.5402,18700.0
2014-06-12 15:00:00,80.23,80.25,80.23,80.23,31000.0,60.5402,60.5553,60.5402,60.5402,31000.0
2014-06-12 15:30:00,80.24,80.24,80.21,80.21,35000.0,60.5478,60.5478,60.5251,60.5251,35000.0
2014-06-13 09:30:00,80.12,80.15,80.12,80.14,45700.0,60.4572,60.4799,60.4572,60.4723,45700.0
2014-06-13 10:00:00,80.15,80.16,80.14,80.16,13900.0,60.4799,60.4874,60.4723,60.4874,13900.0
2014-06-13 10:30:00,80.15,80.18,80.15,80.17,28000.0,60.4799,60.5025,60.4799,60.495,28000.0
2014-06-13 11:00:00,80.18,80.18,80.15,80.16,27400.0,60.5025,60.5025,60.4799,60.4874,27400.0
2014-06-13 11:30:00,80.16,80.19,80.15,80.19,14200.0,60.4874,60.5101,60.4799,60.5101,14200.0
2014-06-13 12:00:00,80.18,80.18,80.15,80.17,13200.0,60.5025,60.5025,60.4799,60.495,13200.0
2014-06-13 12:30:00,80.18,80.19,80.18,80.19,15900.0,60.5025,60.5101,60.5025,60.5101,15900.0
2014-06-13 13:00:00,80.19,80.19,80.16,80.16,8700.0,60.5101,60.5101,60.4874,60.4874,8700.0
2014-06-13 13:30:00,80.16,80.19,80.16,80.18,11900.0,60.4874,60.5101,60.4874,60.5025,11900.0
2014-06-13 14:00:00,80.18,80.19,80.18,80.18,12500.0,60.5025,60.5101,60.5025,60.5025,12500.0
2014-06-13 14:30:00,80.19,80.19,80.18,80.18,12700.0,60.5101,60.5101,60.5025,60.5025,12700.0
2014-06-13 15:00:00,80.19,80.19,80.18,80.18,32700.0,60.5101,60.5101,60.5025,60.5025,32700.0
2014-06-13 15:30:00,80.18,80.21,80.17,80.21,38800.0,60.5025,60.5251,60.495,60.5251,38800.0
2014-06-16 09:30:00,80.12,80.17,80.11,80.16,32100.0,60.4572,60.495,60.4497,60.4874,32100.0
2014-06-16 10:00:00,80.15,80.17,80.15,80.17,11100.0,60.4799,60.495,60.4799,60.495,11100.0
2014-06-16 10:30:00,80.16,80.17,80.15,80.16,18700.0,60.4874,60.495,60.4799,60.4874,18700.0
2014-06-16 11:00:00,80.17,80.17,80.15,80.16,12600.0,60.495,60.495,60.4799,60.4874,12600.0
2014-06-16 11:30:00,80.16,80.16,80.15,80.16,16400.0,60.4874,60.4874,60.4799,60.4874,16400.0
2014-06-16 12:00:00,80.16,80.16,80.15,80.15,9900.0,60.4874,60.4874,60.4799,60.4799,9900.0
2014-06-16 12:30:00,80.16,80.16,80.14,80.15,38800.0,60.4874,60.4874,60.4723,60.4799,38800.0
2014-06-16 13:00:00,80.14,80.16,80.14,80.15,7600.0,60.4723,60.4874,60.4723,60.4799,7600.0
2014-06-16 13:30:00,80.15,80.16,80.14,80.14,25200.0,60.4799,60.4874,60.4723,60.4723,25200.0
2014-06-16 14:00:00,80.13,80.14,80.13,80.13,27700.0,60.4648,60.4723,60.4648,60.4648,27700.0
2014-06-16 14:30:00,80.14,80.15,80.13,80.13,16000.0,60.4723,60.4799,60.4648,60.4648,16000.0
2014-06-16 15:00:00,80.14,80.15,80.13,80.15,49500.0,60.4723,60.4799,60.4648,60.4799,49500.0
2014-06-16 15:30:00,80.14,80.15,80.11,80.12,63900.0,60.4723,60.4799,60.4497,60.4572,63900.0
2014-06-17 09:30:00,80.11,80.13,80.06,80.07,43800.0,60.4497,60.4648,60.412,60.4195,43800.0
2014-06-17 10:00:00,80.08,80.1,80.07,80.09,10000.0,60.4271,60.4421,60.4195,60.4346,10000.0
2014-06-17 10:30:00,80.09,80.1,80.09,80.1,15300.0,60.4346,60.4421,60.4346,60.4421,15300.0
2014-06-17 11:00:00,80.1,80.11,80.09,80.11,18700.0,60.4421,60.4497,60.4346,60.4497,18700.0
2014-06-17 11:30:00,80.11,80.12,80.1,80.11,17500.0,60.4497,60.4572,60.4421,60.4497,17500.0
2014-06-17 12:00:00,80.11,80.12,80.11,80.12,13600.0,60.4497,60.4572,60.4497,60.4572,13600.0
2014-06-17 12:30:00,80.12,80.12,80.1,80.11,18900.0,60.4572,60.4572,60.4421,60.4497,18900.0
2014-06-17 13:00:00,80.1,80.11,80.1,80.11,30200.0,60.4421,60.4497,60.4421,60.4497,30200.0
2014-06-17 13:30:00,80.11,80.12,80.1,80.1,36500.0,60.4497,60.4572,60.4421,60.4421,36500.0
2014-06-17 14:00:00,80.11,80.11,80.1,80.11,23000.0,60.4497,60.4497,60.4421,60.4497,23000.0
2014-06-17 14:30:00,80.11,80.11,80.09,80.09,52800.0,60.4497,60.4497,60.4346,60.4346,52800.0
2014-06-17 15:00:00,80.1,80.11,80.09,80.11,47500.0,60.4421,60.4497,60.4346,60.4497,47500.0
2014-06-17 15:30:00,80.11,80.11,80.09,80.09,82300.0,60.4497,60.4497,60.4346,60.4346,82300.0
2014-06-18 09:30:00,80.13,80.16,80.12,80.13,78900.0,60.4648,60.4874,60.4572,60.4648,78900.0
2014-06-18 10:00:00,80.14,80.15,80.13,80.14,20500.0,60.4723,60.4799,60.4648,60.4723,20500.0
2014-06-18 10:30:00,80.14,80.14,80.13,80.14,61100.0,60.4723,60.4723,60.4648,60.4723,61100.0
2014-06-18 11:00:00,80.14,80.14,80.12,80.12,34600.0,60.4723,60.4723,60.4572,60.4572,34600.0
2014-06-18 11:30:00,80.12,80.13,80.12,80.12,17600.0,60.4572,60.4648,60.4572,60.4572,17600.0
2014-06-18 12:00:00,80.12,80.13,80.12,80.13,20200.0,60.4572,60.4648,60.4572,60.4648,20200.0
2014-06-18 12:30:00,80.12,80.15,80.12,80.14,31200.0,60.4572,60.4799,60.4572,60.4723,31200.0
2014-06-18 13:00:00,80.14,80.15,80.13,80.13,26800.0,60.4723,60.4799,60.4648,60.4648,26800.0
2014-06-18 13:30:00,80.14,80.16,80.13,80.16,62500.0,60.4723,60.4874,60.4648,60.4874,62500.0
2014-06-18 14:00:00,80.15,80.19,80.09,80.14,49500.0,60.4799,60.5101,60.4346,60.4723,49500.0
2014-06-18 14:30:00,80.15,80.18,80.14,80.17,160300.0,60.4799,60.5025,60.4723,60.495,160300.0
2014-06-18 15:00:00,80.17,80.19,80.17,80.18,46500.0,60.495,60.5101,60.495,60.5025,46500.0
2014-06-18 15:30:00,80.18,80.22,80.18,80.21,110600.0,60.5025,60.5327,60.5025,60.5251,110600.0
2014-06-19 09:30:00,80.23,80.25,80.23,80.24,83400.0,60.5402,60.5553,60.5402,60.5478,83400.0
2014-06-19 10:00:00,80.26,80.26,80.24,80.25,30300.0,60.5629,60.5629,60.5478,60.5553,30300.0
2014-06-19 10:30:00,80.25,80.25,80.24,80.24,21300.0,60.5553,60.5553,60.5478,60.5478,21300.0
2014-06-19 11:00:00,80.25,80.27,80.24,80.26,209500.0,60.5553,60.5704,60.5478,60.5629,209500.0
2014-06-19 11:30:00,80.26,80.27,80.26,80.27,10800.0,60.5629,60.5704,60.5629,60.5704,10800.0
2014-06-19 12:00:00,80.27,80.27,80.24,80.24,11000.0,60.5704,60.5704,60.5478,60.5478,11000.0
2014-06-19 12:30:00,80.24,80.25,80.23,80.24,12300.0,60.5478,60.5553,60.5402,60.5478,12300.0
2014-06-19 13:00:00,80.25,80.25,80.22,80.22,17900.0,60.5553,60.5553,60.5327,60.5327,17900.0
2014-06-19 13:30:00,80.23,80.23,80.2,80.22,19100.0,60.5402,60.5402,60.5176,60.5327,19100.0
2014-06-19 14:00:00,80.21,80.23,80.21,80.23,27500.0,60.5251,60.5402,60.5251,60.5402,27500.0
2014-06-19 14:30:00,80.22,80.24,80.22,80.23,41200.0,60.5327,60.5478,60.5327,60.5402,41200.0
2014-06-19 15:00:00,80.22,80.24,80.17,80.18,84100.0,60.5327,60.5478,60.495,60.5025,84100.0
2014-06-19 15:30:00,80.19,80.2,80.17,80.2,61100.0,60.5101,60.5176,60.495,60.5176,61100.0
2014-06-20 09:30:00,80.19,80.19,80.17,80.19,27300.0,60.5101,60.5101,60.495,60.5101,27300.0
2014-06-20 10:00:00,80.18,80.18,80.17,80.18,13600.0,60.5025,60.5025,60.495,60.5025,13600.0
2014-06-20 10:30:00,80.17,80.19,80.16,80.19,16900.0,60.495,60.5101,60.4874,60.5101,16900.0
2014-06-20 11:00:00,80.19,80.19,80.18,80.18,13900.0,60.5101,60.5101,60.5025,60.5025,13900.0
2014-06-20 11:30:00,80.18,80.22,80.18,80.21,21300.0,60.5025,60.5327,60.5025,60.5251,21300.0
2014-06-20 12:00:00,80.22,80.22,80.21,80.21,9500.0,60.5327,60.5327,60.5251,60.5251,9500.0
2014-06-20 12:30:00,80.22,80.23,80.21,80.22,31300.0,60.5327,60.5402,60.5251,60.5327,31300.0
2014-06-20 13:00:00,80.22,80.22,80.19,80.21,125200.0,60.5327,60.5327,60.5101,60.5251,125200.0
2014-06-20 13:30:00,80.2,80.21,80.2,80.21,11700.0,60.5176,60.5251,60.5176,60.5251,11700.0
2014-06-20 14:00:00,80.21,80.21,80.2,80.2,22500.0,60.5251,60.5251,60.5176,60.5176,22500.0
2014-06-20 14:30:00,80.2,80.21,80.18,80.19,28100.0,60.5176,60.5251,60.5025,60.5101,28100.0
2014-06-20 15:00:00,80.19,80.2,80.18,80.19,72500.0,60.5101,60.5176,60.5025,60.5101,72500.0
2014-06-20 15:30:00,80.19,80.21,80.18,80.2,83500.0,60.5101,60.5251,60.5025,60.5176,83500.0
2014-06-23 09:30:00,80.2,80.22,80.18,80.2,20600.0,60.5176,60.5327,60.5025,60.5176,20600.0
2014-06-23 10:00:00,80.17,80.21,80.16,80.19,27200.0,60.495,60.5251,60.4874,60.5101,27200.0
2014-06-23 10:30:00,80.2,80.21,80.19,80.2,14700.0,60.5176,60.5251,60.5101,60.5176,14700.0
2014-06-23 11:00:00,80.21,80.21,80.17,80.18,363500.0,60.5251,60.5251,60.495,60.5025,363500.0
2014-06-23 11:30:00,80.17,80.2,80.17,80.19,21100.0,60.495,60.5176,60.495,60.5101,21100.0
2014-06-23 12:00:00,80.18,80.2,80.18,80.18,19100.0,60.5025,60.5176,60.5025,60.5025,19100.0
2014-06-23 12:30:00,80.18,80.19,80.17,80.19,9200.0,60.5025,60.5101,60.495,60.5101,9200.0
2014-06-23 13:00:00,80.19,80.2,80.18,80.19,49000.0,60.5101,60.5176,60.5025,60.5101,49000.0
2014-06-23 13:30:00,80.19,80.19,80.18,80.19,18500.0,60.5101,60.5101,60.5025,60.5101,18500.0
2014-06-23 14:00:00,80.19,80.22,80.18,80.2,86700.0,60.5101,60.5327,60.5025,60.5176,86700.0
2014-06-23 14:30:00,80.19,80.2,80.17,80.18,42800.0,60.5101,60.5176,60.495,60.5025,42800.0
2014-06-23 15:00:00,80.17,80.2,80.17,80.19,74000.0,60.495,60.5176,60.495,60.5101,74000.0
2014-06-23 15:30:00,80.19,80.19,80.17,80.19,49300.0,60.5101,60.5101,60.495,60.5101,49300.0
2014-06-24 09:30:00,80.28,80.28,80.2,80.21,39400.0,60.578,60.578,60.5176,60.5251,39400.0
2014-06-24 10:00:00,80.21,80.21,80.17,80.19,14100.0,60.5251,60.5251,60.495,60.5101,14100.0
2014-06-24 10:30:00,80.19,80.2,80.18,80.18,30900.0,60.5101,60.5176,60.5025,60.5025,30900.0
2014-06-24 11:00:00,80.19,80.19,80.17,80.18,11400.0,60.5101,60.5101,60.495,60.5025,11400.0
2014-06-24 11:30:00,80.18,80.19,80.16,80.19,22600.0,60.5025,60.5101,60.4874,60.5101,22600.0
2014-06-24 12:00:00,80.18,80.19,80.17,80.18,20900.0,60.5025,60.5101,60.495,60.5025,20900.0
2014-06-24 12:30:00,80.18,80.19,80.17,80.19,10200.0,60.5025,60.5101,60.495,60.5101,10200.0
2014-06-24 13:00:00,80.19,80.2,80.17,80.2,41200.0,60.5101,60.5176,60.495,60.5176,41200.0
2014-06-24 13:30:00,80.2,80.21,80.2,80.2,21400.0,60.5176,60.5251,60.5176,60.5176,21400.0
2014-06-24 14:00:00,80.2,80.21,80.18,80.2,34600.0,60.5176,60.5251,60.5025,60.5176,34600.0
2014-06-24 14:30:00,80.2,80.2,80.17,80.18,56000.0,60.5176,60.5176,60.495,60.5025,56000.0
2014-06-24 15:00:00,80.17,80.18,80.17,80.18,31400.0,60.495,60.5025,60.495,60.5025,31400.0
2014-06-24 15:30:00,80.17,80.2,80.17,80.2,69000.0,60.495,60.5176,60.495,60.5176,69000.0
2014-06-25 09:30:00,80.29,80.32,80.25,80.27,35800.0,60.5855,60.6082,60.5553,60.5704,35800.0
2014-06-25 10:00:00,80.27,80.3,80.25,80.3,183200.0,60.5704,60.5931,60.5553,60.5931,183200.0
2014-06-25 10:30:00,80.3,80.3,80.27,80.28,15600.0,60.5931,60.5931,60.5704,60.578,15600.0
2014-06-25 11:00:00,80.28,80.28,80.27,80.28,19600.0,60.578,60.578,60.5704,60.578,19600.0
2014-06-25 11:30:00,80.27,80.28,80.27,80.27,15800.0,60.5704,60.578,60.5704,60.5704,15800.0
2014-06-25 12:00:00,80.27,80.28,80.27,80.28,9300.0,60.5704,60.578,60.5704,60.578,9300.0
2014-06-25 12:30:00,80.27,80.28,80.27,80.27,16200.0,60.5704,60.578,60.5704,60.5704,16200.0
2014-06-25 13:00:00,80.28,80.28,80.26,80.26,23200.0,60.578,60.578,60.5629,60.5629,23200.0
2014-06-25 13:30:00,80.26,80.27,80.25,80.26,24100.0,60.5629,60.5704,60.5553,60.5629,24100.0
2014-06-25 14:00:00,80.26,80.27,80.25,80.27,21100.0,60.5629,60.5704,60.5553,60.5704,21100.0
2014-06-25 14:30:00,80.27,80.28,80.26,80.28,30700.0,60.5704,60.578,60.5629,60.578,30700.0
2014-06-25 15:00:00,80.28,80.28,80.27,80.28,27100.0,60.578,60.578,60.5704,60.578,27100.0
2014-06-25 15:30:00,80.28,80.28,80.25,80.27,47300.0,60.578,60.578,60.5553,60.5704,47300.0
2014-06-26 09:30:00,80.26,80.29,80.25,80.29,34800.0,60.5629,60.5855,60.5553,60.5855,34800.0
2014-06-26 10:00:00,80.28,80.29,80.28,80.29,17100.0,60.578,60.5855,60.578,60.5855,17100.0
2014-06-26 10:30:00,80.29,80.3,80.25,80.27,76800.0,60.5855,60.5931,60.5553,60.5704,76800.0
2014-06-26 11:00:00,80.28,80.28,80.27,80.28,19300.0,60.578,60.578,60.5704,60.578,19300.0
2014-06-26 11:30:00,80.28,80.28,80.27,80.28,9800.0,60.578,60.578,60.5704,60.578,9800.0
2014-06-26 12:00:00,80.27,80.28,80.27,80.28,14600.0,60.5704,60.578,60.5704,60.578,14600.0
2014-06-26 12:30:00,80.27,80.28,80.27,80.28,9400.0,60.5704,60.578,60.5704,60.578,9400.0
2014-06-26 13:00:00,80.27,80.28,80.27,80.28,9600.0,60.5704,60.578,60.5704,60.578,9600.0
2014-06-26 13:30:00,80.28,80.29,80.27,80.29,52200.0,60.578,60.5855,60.5704,60.5855,52200.0
2014-06-26 14:00:00,80.29,80.31,80.28,80.3,23600.0,60.5855,60.6006,60.578,60.5931,23600.0
2014-06-26 14:30:00,80.3,80.3,80.29,80.29,24100.0,60.5931,60.5931,60.5855,60.5855,24100.0
2014-06-26 15:00:00,80.3,80.3,80.29,80.3,55700.0,60.5931,60.5931,60.5855,60.5931,55700.0
2014-06-26 15:30:00,80.3,80.31,80.29,80.31,85300.0,60.5931,60.6006,60.5855,60.6006,85300.0
2014-06-27 09:30:00,80.3,80.34,80.3,80.34,32100.0,60.5931,60.6232,60.5931,60.6232,32100.0
2014-06-27 10:00:00,80.33,80.34,80.32,80.34,71000.0,60.6157,60.6232,60.6082,60.6232,71000.0
2014-06-27 10:30:00,80.34,80.34,80.33,80.33,23700.0,60.6232,60.6232,60.6157,60.6157,23700.0
2014-06-27 11:00:00,80.33,80.33,80.32,80.33,25800.0,60.6157,60.6157,60.6082,60.6157,25800.0
2014-06-27 11:30:00,80.33,80.33,80.31,80.31,21800.0,60.6157,60.6157,60.6006,60.6006,21800.0
2014-06-27 12:00:00,80.31,80.32,80.31,80.31,7300.0,60.6006,60.6082,60.6006,60.6006,7300.0
2014-06-27 12:30:00,80.31,80.32,80.31,80.32,19400.0,60.6006,60.6082,60.6006,60.6082,19400.0
2014-06-27 13:00:00,80.32,80.32,80.31,80.31,5300.0,60.6082,60.6082,60.6006,60.6006,5300.0
2014-06-27 13:30:00,80.31,80.32,80.31,80.32,14300.0,60.6006,60.6082,60.6006,60.6082,14300.0
2014-06-27 14:00:00,80.32,80.33,80.31,80.32,35000.0,60.6082,60.6157,60.6006,60.6082,35000.0
2014-06-27 14:30:00,80.33,80.33,80.32,80.33,21600.0,60.6157,60.6157,60.6082,60.6157,21600.0
2014-06-27 15:00:00,80.33,80.34,80.33,80.34,25900.0,60.6157,60.6232,60.6157,60.6232,25900.0
2014-06-27 15:30:00,80.34,80.34,80.31,80.34,26700.0,60.6232,60.6232,60.6006,60.6232,26700.0
2014-06-30 09:30:00,80.36,80.36,80.33,80.33,34100.0,60.6383,60.6383,60.6157,60.6157,34100.0
2014-06-30 10:00:00,80.34,80.35,80.32,80.35,9200.0,60.6232,60.6308,60.6082,60.6308,9200.0
2014-06-30 10:30:00,80.35,80.36,80.33,80.36,16200.0,60.6308,60.6383,60.6157,60.6383,16200.0
2014-06-30 11:00:00,80.36,80.37,80.35,80.37,18000.0,60.6383,60.6459,60.6308,60.6459,18000.0
2014-06-30 11:30:00,80.37,80.37,80.35,80.37,24100.0,60.6459,60.6459,60.6308,60.6459,24100.0
2014-06-30 12:00:00,80.37,80.37,80.36,80.36,17900.0,60.6459,60.6459,60.6383,60.6383,17900.0
2014-06-30 12:30:00,80.36,80.37,80.35,80.37,8700.0,60.6383,60.6459,60.6308,60.6459,8700.0
2014-06-30 13:00:00,80.37,80.37,80.36,80.37,16800.0,60.6459,60.6459,60.6383,60.6459,16800.0
2014-06-30 13:30:00,80.37,80.37,80.36,80.36,24000.0,60.6459,60.6459,60.6383,60.6383,24000.0
2014-06-30 14:00:00,80.36,80.37,80.35,80.36,38800.0,60.6383,60.6459,60.6308,60.6383,38800.0
2014-06-30 14:30:00,80.36,80.37,80.36,80.37,21600.0,60.6383,60.6459,60.6383,60.6459,21600.0
2014-06-30 15:00:00,80.37,80.37,80.36,80.36,22400.0,60.6459,60.6459,60.6383,60.6383,22400.0
2014-06-30 15:30:00,80.37,80.37,80.35,80.35,31600.0,60.6459,60.6459,60.6308,60.6308,31600.0
2014-07-01 09:30:00,80.22,80.23,80.21,80.23,54100.0,60.6225,60.63,60.6149,60.63,54100.0
2014-07-01 10:00:00,80.23,80.24,80.22,80.24,40000.0,60.63,60.6376,60.6225,60.6376,40000.0
2014-07-01 10:30:00,80.24,80.24,80.23,80.23,41000.0,60.6376,60.6376,60.63,60.63,41000.0
2014-07-01 11:00:00,80.24,80.25,80.23,80.24,23100.0,60.6376,60.6451,60.63,60.6376,23100.0
2014-07-01 11:30:00,80.23,80.25,80.23,80.25,42800.0,60.63,60.6451,60.63,60.6451,42800.0
2014-07-01 12:00:00,80.24,80.25,80.24,80.24,28200.0,60.6376,60.6451,60.6376,60.6376,28200.0
2014-07-01 12:30:00,80.24,80.25,80.24,80.25,5700.0,60.6376,60.6451,60.6376,60.6451,5700.0
2014-07-01 13:00:00,80.25,80.25,80.23,80.23,27900.0,60.6451,60.6451,60.63,60.63,27900.0
2014-07-01 13:30:00,80.23,80.24,80.23,80.23,42200.0,60.63,60.6376,60.63,60.63,42200.0
2014-07-01 14:00:00,80.24,80.24,80.22,80.23,50400.0,60.6376,60.6376,60.6225,60.63,50400.0
2014-07-01 14:30:00,80.22,80.23,80.22,80.23,108300.0,60.6225,60.63,60.6225,60.63,108300.0
2014-07-01 15:00:00,80.23,80.23,80.22,80.23,67900.0,60.63,60.63,60.6225,60.63,67900.0
2014-07-01 15:30:00,80.22,80.24,80.22,80.23,62000.0,60.6225,60.6376,60.6225,60.63,62000.0
2014-07-02 09:30:00,80.18,80.18,80.16,80.16,35700.0,60.5922,60.5922,60.5771,60.5771,35700.0
2014-07-02 10:00:00,80.16,80.17,80.14,80.16,38300.0,60.5771,60.5847,60.562,60.5771,38300.0
2014-07-02 10:30:00,80.15,80.16,80.14,80.16,19200.0,60.5696,60.5771,60.562,60.5771,19200.0
2014-07-02 11:00:00,80.16,80.16,80.14,80.15,27100.0,60.5771,60.5771,60.562,60.5696,27100.0
2014-07-02 11:30:00,80.14,80.15,80.13,80.14,22900.0,60.562,60.5696,60.5545,60.562,22900.0
2014-07-02 12:00:00,80.13,80.14,80.12,80.13,20200.0,60.5545,60.562,60.5469,60.5545,20200.0
2014-07-02 12:30:00,80.13,80.14,80.1,80.12,109600.0,60.5545,60.562,60.5318,60.5469,109600.0
2014-07-02 13:00:00,80.11,80.12,80.09,80.1,42100.0,60.5393,60.5469,60.5242,60.5318,42100.0
2014-07-02 13:30:00,80.09,80.1,80.08,80.1,22800.0,60.5242,60.5318,60.5167,60.5318,22800.0
2014-07-02 14:00:00,80.1,80.1,80.09,80.1,28200.0,60.5318,60.5318,60.5242,60.5318,28200.0
2014-07-02 14:30:00,80.09,80.11,80.09,80.1,54600.0,60.5242,60.5393,60.5242,60.5318,54600.0
2014-07-02 15:00:00,80.1,80.1,80.07,80.07,82400.0,60.5318,60.5318,60.5091,60.5091,82400.0
2014-07-02 15:30:00,80.08,80.08,80.06,80.07,47600.0,60.5167,60.5167,60.5016,60.5091,47600.0
2014-07-03 09:30:00,80.02,80.07,80.0,80.0,42900.0,60.4713,60.5091,60.4562,60.4562,42900.0
2014-07-03 10:00:00,80.02,80.02,80.0,80.01,19100.0,60.4713,60.4713,60.4562,60.4638,19100.0
2014-07-03 10:30:00,80.02,80.06,80.01,80.06,68000.0,60.4713,60.5016,60.4638,60.5016,68000.0
2014-07-03 11:00:00,80.06,80.06,80.01,80.03,56700.0,60.5016,60.5016,60.4638,60.4789,56700.0
2014-07-03 11:30:00,80.02,80.03,80.02,80.02,70000.0,60.4713,60.4789,60.4713,60.4713,70000.0
2014-07-03 12:00:00,80.03,80.03,80.01,80.02,59100.0,60.4789,60.4789,60.4638,60.4713,59100.0
2014-07-03 12:30:00,80.01,80.02,80.0,80.01,53700.0,60.4638,60.4713,60.4562,60.4638,53700.0
2014-07-07 09:30:00,80.01,80.07,80.01,80.02,55400.0,60.4638,60.5091,60.4638,60.4713,55400.0
2014-07-07 10:00:00,80.03,80.04,80.02,80.03,15800.0,60.4789,60.4864,60.4713,60.4789,15800.0
2014-07-07 10:30:00,80.03,80.04,80.03,80.03,18000.0,60.4789,60.4864,60.4789,60.4789,18000.0
2014-07-07 11:00:00,80.04,80.06,80.02,80.02,46800.0,60.4864,60.5016,60.4713,60.4713,46800.0
2014-07-07 11:30:00,80.03,80.04,80.02,80.03,28400.0,60.4789,60.4864,60.4713,60.4789,28400.0
2014-07-07 12:00:00,80.03,80.04,80.02,80.03,18800.0,60.4789,60.4864,60.4713,60.4789,18800.0
2014-07-07 12:30:00,80.03,80.04,80.03,80.03,21500.0,60.4789,60.4864,60.4789,60.4789,21500.0
2014-07-07 13:00:00,80.03,80.04,80.02,80.03,15500.0,60.4789,60.4864,60.4713,60.4789,15500.0
2014-07-07 13:30:00,80.03,80.04,80.02,80.03,27700.0,60.4789,60.4864,60.4713,60.4789,27700.0
2014-07-07 14:00:00,80.03,80.05,80.03,80.05,18700.0,60.4789,60.494,60.4789,60.494,18700.0
2014-07-07 14:30:00,80.05,80.08,80.04,80.05,35600.0,60.494,60.5167,60.4864,60.494,35600.0
2014-07-07 15:00:00,80.05,80.06,80.05,80.05,31900.0,60.494,60.5016,60.494,60.494,31900.0
2014-07-07 15:30:00,80.06,80.06,80.04,80.05,14600.0,60.5016,60.5016,60.4864,60.494,14600.0
2014-07-08 09:30:00,80.08,80.13,80.07,80.12,25300.0,60.5167,60.5545,60.5091,60.5469,25300.0
2014-07-08 10:00:00,80.11,80.12,80.1,80.1,45100.0,60.5393,60.5469,60.5318,60.5318,45100.0
2014-07-08 10:30:00,80.1,80.11,80.09,80.09,47400.0,60.5318,60.5393,60.5242,60.5242,47400.0
2014-07-08 11:00:00,80.1,80.12,80.1,80.11,33200.0,60.5318,60.5469,60.5318,60.5393,33200.0
2014-07-08 11:30:00,80.11,80.12,80.1,80.12,11600.0,60.5393,60.5469,60.5318,60.5469,11600.0
2014-07-08 12:00:00,80.12,80.13,80.11,80.13,43900.0,60.5469,60.5545,60.5393,60.5545,43900.0
2014-07-08 12:30:00,80.12,80.12,80.1,80.12,19300.0,60.5469,60.5469,60.5318,60.5469,19300.0
2014-07-08 13:00:00,80.12,80.13,80.1,80.11,13200.0,60.5469,60.5545,60.5318,60.5393,13200.0
2014-07-08 13:30:00,80.12,80.13,80.11,80.12,8800.0,60.5469,60.5545,60.5393,60.5469,8800.0
2014-07-08 14:00:00,80.12,80.13,80.12,80.13,19300.0,60.5469,60.5545,60.5469,60.5545,19300.0
2014-07-08 14:30:00,80.13,80.13,80.11,80.12,15400.0,60.5545,60.5545,60.5393,60.5469,15400.0
2014-07-08 15:00:00,80.12,80.12,80.1,80.11,23900.0,60.5469,60.5469,60.5318,60.5393,23900.0
2014-07-08 15:30:00,80.11,80.12,80.11,80.12,24300.0,60.5393,60.5469,60.5393,60.5469,24300.0
2014-07-09 09:30:00,80.07,80.08,80.05,80.07,19700.0,60.5091,60.5167,60.494,60.5091,19700.0
2014-07-09 10:00:00,80.07,80.08,80.06,80.07,13600.0,60.5091,60.5167,60.5016,60.5091,13600.0
2014-07-09 10:30:00,80.07,80.07,80.06,80.06,23100.0,60.5091,60.5091,60.5016,60.5016,23100.0
2014-07-09 11:00:00,80.05,80.06,80.05,80.06,40300.0,60.494,60.5016,60.494,60.5016,40300.0
2014-07-09 11:30:00,80.06,80.06,80.05,80.06,23000.0,60.5016,60.5016,60.494,60.5016,23000.0
2014-07-09 12:00:00,80.06,80.07,80.05,80.05,32400.0,60.5016,60.5091,60.494,60.494,32400.0
2014-07-09 12:30:00,80.05,80.07,80.05,80.06,14000.0,60.494,60.5091,60.494,60.5016,14000.0
2014-07-09 13:00:00,80.06,80.07,80.06,80.07,14400.0,60.5016,60.5091,60.5016,60.5091,14400.0
2014-07-09 13:30:00,80.06,80.07,80.06,80.06,8700.0,60.5016,60.5091,60.5016,60.5016,8700.0
2014-07-09 14:00:00,80.06,80.13,80.05,80.13,41000.0,60.5016,60.5545,60.494,60.5545,41000.0
2014-07-09 14:30:00,80.13,80.19,80.13,80.18,43900.0,60.5545,60.5998,60.5545,60.5922,43900.0
2014-07-09 15:00:00,80.18,80.19,80.16,80.17,24500.0,60.5922,60.5998,60.5771,60.5847,24500.0
2014-07-09 15:30:00,80.16,80.19,80.16,80.17,36200.0,60.5771,60.5998,60.5771,60.5847,36200.0
2014-07-10 09:30:00,80.23,80.26,80.18,80.26,25900.0,60.63,60.6527,60.5922,60.6527,25900.0
2014-07-10 10:00:00,80.25,80.26,80.24,80.25,39600.0,60.6451,60.6527,60.6376,60.6451,39600.0
2014-07-10 10:30:00,80.25,80.25,80.22,80.22,19900.0,60.6451,60.6451,60.6225,60.6225,19900.0
2014-07-10 11:00:00,80.23,80.23,80.21,80.22,13500.0,60.63,60.63,60.6149,60.6225,13500.0
2014-07-10 11:30:00,80.23,80.23,80.22,80.22,18300.0,60.63,60.63,60.6225,60.6225,18300.0
2014-07-10 12:00:00,80.23,80.24,80.22,80.23,54200.0,60.63,60.6376,60.6225,60.63,54200.0
2014-07-10 12:30:00,80.23,80.24,80.23,80.24,18600.0,60.63,60.6376,60.63,60.6376,18600.0
2014-07-10 13:00:00,80.24,80.24,80.21,80.22,76400.0,60.6376,60.6376,60.6149,60.6225,76400.0
2014-07-10 13:30:00,80.22,80.23,80.22,80.22,13700.0,60.6225,60.63,60.6225,60.6225,13700.0
2014-07-10 14:00:00,80.23,80.23,80.21,80.22,15900.0,60.63,60.63,60.6149,60.6225,15900.0
2014-07-10 14:30:00,80.22,80.22,80.21,80.22,24900.0,60.6225,60.6225,60.6149,60.6225,24900.0
2014-07-10 15:00:00,80.22,80.24,80.21,80.22,73900.0,60.6225,60.6376,60.6149,60.6225,73900.0
2014-07-10 15:30:00,80.22,80.24,80.22,80.24,35200.0,60.6225,60.6376,60.6225,60.6376,35200.0
2014-07-11 09:30:00,80.24,80.25,80.22,80.23,17400.0,60.6376,60.6451,60.6225,60.63,17400.0
2014-07-11 10:00:00,80.23,80.24,80.21,80.22,48900.0,60.63,60.6376,60.6149,60.6225,48900.0
2014-07-11 10:30:00,80.22,80.24,80.2,80.24,48600.0,60.6225,60.6376,60.6074,60.6376,48600.0
2014-07-11 11:00:00,80.24,80.24,80.23,80.23,18000.0,60.6376,60.6376,60.63,60.63,18000.0
2014-07-11 11:30:00,80.24,80.24,80.22,80.24,54200.0,60.6376,60.6376,60.6225,60.6376,54200.0
2014-07-11 12:00:00,80.24,80.24,80.23,80.24,24600.0,60.6376,60.6376,60.63,60.6376,24600.0
2014-07-11 12:30:00,80.24,80.24,80.23,80.24,6700.0,60.6376,60.6376,60.63,60.6376,6700.0
2014-07-11 13:00:00,80.24,80.24,80.23,80.23,10100.0,60.6376,60.6376,60.63,60.63,10100.0
2014-07-11 13:30:00,80.23,80.24,80.23,80.24,15100.0,60.63,60.6376,60.63,60.6376,15100.0
2014-07-11 14:00:00,80.23,80.24,80.23,80.24,49400.0,60.63,60.6376,60.63,60.6376,49400.0
2014-07-11 14:30:00,80.24,80.24,80.22,80.23,38400.0,60.6376,60.6376,60.6225,60.63,38400.0
2014-07-11 15:00:00,80.23,80.24,80.22,80.22,69000.0,60.63,60.6376,60.6225,60.6225,69000.0
2014-07-11 15:30:00,80.23,80.24,80.21,80.21,109600.0,60.63,60.6376,60.6149,60.6149,109600.0
2014-07-14 09:30:00,80.19,80.21,80.16,80.19,25100.0,60.5998,60.6149,60.5771,60.5998,25100.0
2014-07-14 10:00:00,80.2,80.21,80.18,80.19,14000.0,60.6074,60.6149,60.5922,60.5998,14000.0
2014-07-14 10:30:00,80.18,80.19,80.16,80.17,17600.0,60.5922,60.5998,60.5771,60.5847,17600.0
2014-07-14 11:00:00,80.17,80.19,80.15,80.18,23900.0,60.5847,60.5998,60.5696,60.5922,23900.0
2014-07-14 11:30:00,80.17,80.18,80.17,80.18,11700.0,60.5847,60.5922,60.5847,60.5922,11700.0
2014-07-14 12:00:00,80.17,80.18,80.17,80.18,14100.0,60.5847,60.5922,60.5847,60.5922,14100.0
2014-07-14 12:30:00,80.18,80.18,80.17,80.18,19600.0,60.5922,60.5922,60.5847,60.5922,19600.0
2014-07-14 13:00:00,80.17,80.18,80.17,80.17,10700.0,60.5847,60.5922,60.5847,60.5847,10700.0
2014-07-14 13:30:00,80.17,80.18,80.17,80.18,12200.0,60.5847,60.5922,60.5847,60.5922,12200.0
2014-07-14 14:00:00,80.17,80.18,80.17,80.18,12300.0,60.5847,60.5922,60.5847,60.5922,12300.0
2014-07-14 14:30:00,80.18,80.18,80.17,80.17,23200.0,60.5922,60.5922,60.5847,60.5847,23200.0
2014-07-14 15:00:00,80.18,80.18,80.16,80.18,39000.0,60.5922,60.5922,60.5771,60.5922,39000.0
2014-07-14 15:30:00,80.18,80.18,80.17,80.18,31900.0,60.5922,60.5922,60.5847,60.5922,31900.0
2014-07-15 09:30:00,80.18,80.25,80.17,80.23,33100.0,60.5922,60.6451,60.5847,60.63,33100.0
2014-07-15 10:00:00,80.23,80.24,80.2,80.2,19000.0,60.63,60.6376,60.6074,60.6074,19000.0
2014-07-15 10:30:00,80.2,80.21,80.15,80.16,36200.0,60.6074,60.6149,60.5696,60.5771,36200.0
2014-07-15 11:00:00,80.16,80.16,80.12,80.15,43900.0,60.5771,60.5771,60.5469,60.5696,43900.0
2014-07-15 11:30:00,80.15,80.18,80.15,80.18,24200.0,60.5696,60.5922,60.5696,60.5922,24200.0
2014-07-15 12:00:00,80.17,80.18,80.17,80.17,10500.0,60.5847,60.5922,60.5847,60.5847,10500.0
2014-07-15 12:30:00,80.17,80.18,80.17,80.17,10900.0,60.5847,60.5922,60.5847,60.5847,10900.0
2014-07-15 13:00:00,80.17,80.19,80.16,80.17,26400.0,60.5847,60.5998,60.5771,60.5847,26400.0
2014-07-15 13:30:00,80.17,80.2,80.17,80.19,25800.0,60.5847,60.6074,60.5847,60.5998,25800.0
2014-07-15 14:00:00,80.2,80.2,80.17,80.17,25300.0,60.6074,60.6074,60.5847,60.5847,25300.0
2014-07-15 14:30:00,80.17,80.18,80.17,80.18,19800.0,60.5847,60.5922,60.5847,60.5922,19800.0
2014-07-15 15:00:00,80.18,80.18,80.17,80.17,25000.0,60.5922,60.5922,60.5847,60.5847,25000.0
2014-07-15 15:30:00,80.18,80.18,80.17,80.17,32000.0,60.5922,60.5922,60.5847,60.5847,32000.0
2014-07-16 09:30:00,80.13,80.18,80.13,80.18,33900.0,60.5545,60.5922,60.5545,60.5922,33900.0
2014-07-16 10:00:00,80.17,80.17,80.12,80.15,33500.0,60.5847,60.5847,60.5469,60.5696,33500.0
2014-07-16 10:30:00,80.15,80.16,80.14,80.15,10900.0,60.5696,60.5771,60.562,60.5696,10900.0
2014-07-16 11:00:00,80.16,80.16,80.14,80.14,29500.0,60.5771,60.5771,60.562,60.562,29500.0
2014-07-16 11:30:00,80.14,80.16,80.14,80.14,20900.0,60.562,60.5771,60.562,60.562,20900.0
2014-07-16 12:00:00,80.15,80.16,80.15,80.15,11300.0,60.5696,60.5771,60.5696,60.5696,11300.0
2014-07-16 12:30:00,80.16,80.17,80.16,80.17,18800.0,60.5771,60.5847,60.5771,60.5847,18800.0
2014-07-16 13:00:00,80.17,80.17,80.13,80.15,236500.0,60.5847,60.5847,60.5545,60.5696,236500.0
2014-07-16 13:30:00,80.16,80.16,80.15,80.16,24700.0,60.5771,60.5771,60.5696,60.5771,24700.0
2014-07-16 14:00:00,80.16,80.16,80.13,80.13,66500.0,60.5771,60.5771,60.5545,60.5545,66500.0
2014-07-16 14:30:00,80.13,80.15,80.13,80.13,23400.0,60.5545,60.5696,60.5545,60.5545,23400.0
2014-07-16 15:00:00,80.13,80.15,80.13,80.13,26900.0,60.5545,60.5696,60.5545,60.5545,26900.0
2014-07-16 15:30:00,80.14,80.15,80.13,80.14,73900.0,60.562,60.5696,60.5545,60.562,73900.0
2014-07-17 09:30:00,80.22,80.23,80.17,80.19,20500.0,60.6225,60.63,60.5847,60.5998,20500.0
2014-07-17 10:00:00,80.19,80.2,80.17,80.18,29800.0,60.5998,60.6074,60.5847,60.5922,29800.0
2014-07-17 10:30:00,80.18,80.18,80.16,80.17,28000.0,60.5922,60.5922,60.5771,60.5847,28000.0
2014-07-17 11:00:00,80.17,80.17,80.16,80.17,43100.0,60.5847,60.5847,60.5771,60.5847,43100.0
2014-07-17 11:30:00,80.17,80.18,80.17,80.18,26300.0,60.5847,60.5922,60.5847,60.5922,26300.0
2014-07-17 12:00:00,80.18,80.18,80.17,80.18,10600.0,60.5922,60.5922,60.5847,60.5922,10600.0
2014-07-17 12:30:00,80.18,80.18,80.17,80.18,16600.0,60.5922,60.5922,60.5847,60.5922,16600.0
2014-07-17 13:00:00,80.18,80.18,80.17,80.18,18300.0,60.5922,60.5922,60.5847,60.5922,18300.0
2014-07-17 13:30:00,80.18,80.18,80.17,80.17,40000.0,60.5922,60.5922,60.5847,60.5847,40000.0
2014-07-17 14:00:00,80.18,80.19,80.17,80.18,35600.0,60.5922,60.5998,60.5847,60.5922,35600.0
2014-07-17 14:30:00,80.18,80.18,80.17,80.18,12000.0,60.5922,60.5922,60.5847,60.5922,12000.0
2014-07-17 15:00:00,80.18,80.18,80.17,80.17,35600.0,60.5922,60.5922,60.5847,60.5847,35600.0
2014-07-17 15:30:00,80.17,80.18,80.16,80.16,45600.0,60.5847,60.5922,60.5771,60.5771,45600.0
2014-07-18 09:30:00,80.2,80.2,80.15,80.18,18700.0,60.6074,60.6074,60.5696,60.5922,18700.0
2014-07-18 10:00:00,80.17,80.19,80.16,80.17,12200.0,60.5847,60.5998,60.5771,60.5847,12200.0
2014-07-18 10:30:00,80.16,80.18,80.15,80.17,16600.0,60.5771,60.5922,60.5696,60.5847,16600.0
2014-07-18 11:00:00,80.18,80.18,80.16,80.16,11100.0,60.5922,60.5922,60.5771,60.5771,11100.0
2014-07-18 11:30:00,80.17,80.18,80.17,80.18,35800.0,60.5847,60.5922,60.5847,60.5922,35800.0
2014-07-18 12:00:00,80.17,80.18,80.15,80.16,22600.0,60.5847,60.5922,60.5696,60.5771,22600.0
2014-07-18 12:30:00,80.15,80.16,80.15,80.16,16400.0,60.5696,60.5771,60.5696,60.5771,16400.0
2014-07-18 13:00:00,80.16,80.17,80.14,80.16,101400.0,60.5771,60.5847,60.562,60.5771,101400.0
2014-07-18 13:30:00,80.16,80.19,80.15,80.18,123200.0,60.5771,60.5998,60.5696,60.5922,123200.0
2014-07-18 14:00:00,80.19,80.19,80.17,80.18,20500.0,60.5998,60.5998,60.5847,60.5922,20500.0
2014-07-18 14:30:00,80.18,80.19,80.16,80.19,25300.0,60.5922,60.5998,60.5771,60.5998,25300.0
2014-07-18 15:00:00,80.18,80.19,80.17,80.17,24000.0,60.5922,60.5998,60.5847,60.5847,24000.0
2014-07-18 15:30:00,80.17,80.17,80.15,80.15,62700.0,60.5847,60.5847,60.5696,60.5696,62700.0
2014-07-21 09:30:00,80.15,80.15,80.13,80.14,27200.0,60.5696,60.5696,60.5545,60.562,27200.0
2014-07-21 10:00:00,80.15,80.16,80.14,80.16,42600.0,60.5696,60.5771,60.562,60.5771,42600.0
2014-07-21 10:30:00,80.16,80.18,80.15,80.17,58100.0,60.5771,60.5922,60.5696,60.5847,58100.0
2014-07-21 11:00:00,80.17,80.18,80.17,80.17,41200.0,60.5847,60.5922,60.5847,60.5847,41200.0
2014-07-21 11:30:00,80.18,80.19,80.17,80.19,18100.0,60.5922,60.5998,60.5847,60.5998,18100.0
2014-07-21 12:00:00,80.19,80.19,80.17,80.17,16000.0,60.5998,60.5998,60.5847,60.5847,16000.0
2014-07-21 12:30:00,80.17,80.18,80.17,80.17,7000.0,60.5847,60.5922,60.5847,60.5847,7000.0
2014-07-21 13:00:00,80.17,80.17,80.15,80.15,40400.0,60.5847,60.5847,60.5696,60.5696,40400.0
2014-07-21 13:30:00,80.15,80.17,80.15,80.16,27200.0,60.5696,60.5847,60.5696,60.5771,27200.0
2014-07-21 14:00:00,80.16,80.16,80.15,80.16,13100.0,60.5771,60.5771,60.5696,60.5771,13100.0
2014-07-21 14:30:00,80.16,80.16,80.13,80.14,53400.0,60.5771,60.5771,60.5545,60.562,53400.0
2014-07-21 15:00:00,80.14,80.14,80.12,80.12,70100.0,60.562,60.562,60.5469,60.5469,70100.0
2014-07-21 15:30:00,80.13,80.13,80.1,80.11,27500.0,60.5545,60.5545,60.5318,60.5393,27500.0
2014-07-22 09:30:00,80.17,80.17,80.12,80.16,19600.0,60.5847,60.5847,60.5469,60.5771,19600.0
2014-07-22 10:00:00,80.16,80.16,80.12,80.13,14700.0,60.5771,60.5771,60.5469,60.5545,14700.0
2014-07-22 10:30:00,80.13,80.13,80.12,80.12,18000.0,60.5545,60.5545,60.5469,60.5469,18000.0
2014-07-22 11:00:00,80.13,80.13,80.12,80.12,25300.0,60.5545,60.5545,60.5469,60.5469,25300.0
2014-07-22 11:30:00,80.12,80.13,80.12,80.12,12900.0,60.5469,60.5545,60.5469,60.5469,12900.0
2014-07-22 12:00:00,80.12,80.13,80.12,80.13,48900.0,60.5469,60.5545,60.5469,60.5545,48900.0
2014-07-22 12:30:00,80.12,80.13,80.12,80.12,26600.0,60.5469,60.5545,60.5469,60.5469,26600.0
2014-07-22 13:00:00,80.13,80.13,80.12,80.12,23300.0,60.5545,60.5545,60.5469,60.5469,23300.0
2014-07-22 13:30:00,80.12,80.15,80.12,80.14,64400.0,60.5469,60.5696,60.5469,60.562,64400.0
2014-07-22 14:00:00,80.15,80.16,80.14,80.15,10500.0,60.5696,60.5771,60.562,60.5696,10500.0
2014-07-22 14:30:00,80.16,80.16,80.14,80.14,129900.0,60.5771,60.5771,60.562,60.562,129900.0
2014-07-22 15:00:00,80.14,80.15,80.13,80.14,167800.0,60.562,60.5696,60.5545,60.562,167800.0
2014-07-22 15:30:00,80.13,80.14,80.12,80.14,73400.0,60.5545,60.562,60.5469,60.562,73400.0
2014-07-23 09:30:00,80.18,80.21,80.17,80.18,18800.0,60.5922,60.6149,60.5847,60.5922,18800.0
2014-07-23 10:00:00,80.19,80.21,80.18,80.2,16400.0,60.5998,60.6149,60.5922,60.6074,16400.0
2014-07-23 10:30:00,80.2,80.22,80.19,80.21,15100.0,60.6074,60.6225,60.5998,60.6149,15100.0
2014-07-23 11:00:00,80.21,80.22,80.2,80.21,25900.0,60.6149,60.6225,60.6074,60.6149,25900.0
2014-07-23 11:30:00,80.21,80.22,80.2,80.21,18600.0,60.6149,60.6225,60.6074,60.6149,18600.0
2014-07-23 12:00:00,80.21,80.22,80.21,80.22,7900.0,60.6149,60.6225,60.6149,60.6225,7900.0
2014-07-23 12:30:00,80.22,80.22,80.19,80.19,22900.0,60.6225,60.6225,60.5998,60.5998,22900.0
2014-07-23 13:00:00,80.19,80.21,80.18,80.21,53200.0,60.5998,60.6149,60.5922,60.6149,53200.0
2014-07-23 13:30:00,80.21,80.23,80.2,80.21,27900.0,60.6149,60.63,60.6074,60.6149,27900.0
2014-07-23 14:00:00,80.22,80.22,80.2,80.2,51600.0,60.6225,60.6225,60.6074,60.6074,51600.0
2014-07-23 14:30:00,80.21,80.21,80.2,80.21,19900.0,60.6149,60.6149,60.6074,60.6149,19900.0
2014-07-23 15:00:00,80.21,80.21,80.2,80.2,23300.0,60.6149,60.6149,60.6074,60.6074,23300.0
2014-07-23 15:30:00,80.21,80.22,80.2,80.21,27300.0,60.6149,60.6225,60.6074,60.6149,27300.0
2014-07-24 09:30:00,80.19,80.19,80.12,80.13,25000.0,60.5998,60.5998,60.5469,60.5545,25000.0
2014-07-24 10:00:00,80.12,80.14,80.12,80.13,11900.0,60.5469,60.562,60.5469,60.5545,11900.0
2014-07-24 10:30:00,80.14,80.14,80.12,80.13,10200.0,60.562,60.562,60.5469,60.5545,10200.0
2014-07-24 11:00:00,80.12,80.14,80.12,80.13,11500.0,60.5469,60.562,60.5469,60.5545,11500.0
2014-07-24 11:30:00,80.13,80.14,80.12,80.14,31200.0,60.5545,60.562,60.5469,60.562,31200.0
2014-07-24 12:00:00,80.13,80.14,80.12,80.12,40100.0,60.5545,60.562,60.5469,60.5469,40100.0
2014-07-24 12:30:00,80.13,80.13,80.12,80.13,15800.0,60.5545,60.5545,60.5469,60.5545,15800.0
2014-07-24 13:00:00,80.13,80.13,80.11,80.11,52700.0,60.5545,60.5545,60.5393,60.5393,52700.0
2014-07-24 13:30:00,80.11,80.12,80.1,80.12,16300.0,60.5393,60.5469,60.5318,60.5469,16300.0
2014-07-24 14:00:00,80.11,80.13,80.11,80.13,22400.0,60.5393,60.5545,60.5393,60.5545,22400.0
2014-07-24 14:30:00,80.14,80.14,80.12,80.14,20400.0,60.562,60.562,60.5469,60.562,20400.0
2014-07-24 15:00:00,80.14,80.14,80.12,80.12,20100.0,60.562,60.562,60.5469,60.5469,20100.0
2014-07-24 15:30:00,80.13,80.13,80.11,80.13,37700.0,60.5545,60.5545,60.5393,60.5545,37700.0
2014-07-25 09:30:00,80.15,80.15,80.11,80.15,25700.0,60.5696,60.5696,60.5393,60.5696,25700.0
2014-07-25 10:00:00,80.14,80.15,80.14,80.15,20800.0,60.562,60.5696,60.562,60.5696,20800.0
2014-07-25 10:30:00,80.15,80.15,80.14,80.14,9500.0,60.5696,60.5696,60.562,60.562,9500.0
2014-07-25 11:00:00,80.15,80.15,80.14,80.14,19400.0,60.5696,60.5696,60.562,60.562,19400.0
2014-07-25 11:30:00,80.15,80.16,80.13,80.13,121200.0,60.5696,60.5771,60.5545,60.5545,121200.0
2014-07-25 12:00:00,80.14,80.14,80.13,80.14,7500.0,60.562,60.562,60.5545,60.562,7500.0
2014-07-25 12:30:00,80.14,80.16,80.14,80.15,18700.0,60.562,60.5771,60.562,60.5696,18700.0
2014-07-25 13:00:00,80.15,80.16,80.15,80.15,1700.0,60.5696,60.5771,60.5696,60.5696,1700.0
2014-07-25 13:30:00,80.16,80.17,80.16,80.17,6400.0,60.5771,60.5847,60.5771,60.5847,6400.0
2014-07-25 14:00:00,80.17,80.18,80.16,80.17,11200.0,60.5847,60.5922,60.5771,60.5847,11200.0
2014-07-25 14:30:00,80.18,80.18,80.17,80.18,23600.0,60.5922,60.5922,60.5847,60.5922,23600.0
2014-07-25 15:00:00,80.18,80.18,80.17,80.18,30900.0,60.5922,60.5922,60.5847,60.5922,30900.0
2014-07-25 15:30:00,80.18,80.18,80.16,80.16,15400.0,60.5922,60.5922,60.5771,60.5771,15400.0
2014-07-28 09:30:00,80.19,80.19,80.16,80.17,66700.0,60.5998,60.5998,60.5771,60.5847,66700.0
2014-07-28 10:00:00,80.16,80.2,80.16,80.19,169000.0,60.5771,60.6074,60.5771,60.5998,169000.0
2014-07-28 10:30:00,80.19,80.21,80.19,80.2,68500.0,60.5998,60.6149,60.5998,60.6074,68500.0
2014-07-28 11:00:00,80.2,80.2,80.19,80.19,8100.0,60.6074,60.6074,60.5998,60.5998,8100.0
2014-07-28 11:30:00,80.2,80.2,80.18,80.2,14700.0,60.6074,60.6074,60.5922,60.6074,14700.0
2014-07-28 12:00:00,80.2,80.2,80.19,80.19,11600.0,60.6074,60.6074,60.5998,60.5998,11600.0
2014-07-28 12:30:00,80.2,80.2,80.19,80.2,16900.0,60.6074,60.6074,60.5998,60.6074,16900.0
2014-07-28 13:00:00,80.2,80.2,80.19,80.2,14400.0,60.6074,60.6074,60.5998,60.6074,14400.0
2014-07-28 13:30:00,80.2,80.2,80.19,80.19,18800.0,60.6074,60.6074,60.5998,60.5998,18800.0
2014-07-28 14:00:00,80.2,80.2,80.16,80.17,31100.0,60.6074,60.6074,60.5771,60.5847,31100.0
2014-07-28 14:30:00,80.16,80.19,80.16,80.18,27400.0,60.5771,60.5998,60.5771,60.5922,27400.0
2014-07-28 15:00:00,80.18,80.19,80.17,80.19,27300.0,60.5922,60.5998,60.5847,60.5998,27300.0
2014-07-28 15:30:00,80.19,80.2,80.18,80.2,37300.0,60.5998,60.6074,60.5922,60.6074,37300.0
2014-07-29 09:30:00,80.18,80.19,80.16,80.19,29700.0,60.5922,60.5998,60.5771,60.5998,29700.0
2014-07-29 10:00:00,80.18,80.19,80.17,80.19,8300.0,60.5922,60.5998,60.5847,60.5998,8300.0
2014-07-29 10:30:00,80.19,80.19,80.18,80.19,7200.0,60.5998,60.5998,60.5922,60.5998,7200.0
2014-07-29 11:00:00,80.18,80.2,80.17,80.19,29300.0,60.5922,60.6074,60.5847,60.5998,29300.0
2014-07-29 11:30:00,80.19,80.19,80.17,80.19,15300.0,60.5998,60.5998,60.5847,60.5998,15300.0
2014-07-29 12:00:00,80.19,80.19,80.16,80.17,14600.0,60.5998,60.5998,60.5771,60.5847,14600.0
2014-07-29 12:30:00,80.17,80.18,80.17,80.18,37800.0,60.5847,60.5922,60.5847,60.5922,37800.0
2014-07-29 13:00:00,80.17,80.2,80.17,80.2,11400.0,60.5847,60.6074,60.5847,60.6074,11400.0
2014-07-29 13:30:00,80.19,80.2,80.19,80.2,20500.0,60.5998,60.6074,60.5998,60.6074,20500.0
2014-07-29 14:00:00,80.2,80.2,80.19,80.2,42700.0,60.6074,60.6074,60.5998,60.6074,42700.0
2014-07-29 14:30:00,80.21,80.22,80.21,80.22,25000.0,60.6149,60.6225,60.6149,60.6225,25000.0
2014-07-29 15:00:00,80.22,80.23,80.21,80.23,73000.0,60.6225,60.63,60.6149,60.63,73000.0
2014-07-29 15:30:00,80.22,80.23,80.22,80.23,27100.0,60.6225,60.63,60.6225,60.63,27100.0
2014-07-30 09:30:00,80.14,80.14,80.11,80.12,44600.0,60.562,60.562,60.5393,60.5469,44600.0
2014-07-30 10:00:00,80.12,80.12,80.1,80.12,22900.0,60.5469,60.5469,60.5318,60.5469,22900.0
2014-07-30 10:30:00,80.11,80.11,80.07,80.07,46900.0,60.5393,60.5393,60.5091,60.5091,46900.0
2014-07-30 11:00:00,80.06,80.07,80.05,80.05,59400.0,60.5016,60.5091,60.494,60.494,59400.0
2014-07-30 11:30:00,80.06,80.06,80.04,80.05,52700.0,60.5016,60.5016,60.4864,60.494,52700.0
2014-07-30 12:00:00,80.05,80.05,80.04,80.05,74500.0,60.494,60.494,60.4864,60.494,74500.0
2014-07-30 12:30:00,80.05,80.05,80.04,80.05,33400.0,60.494,60.494,60.4864,60.494,33400.0
2014-07-30 13:00:00,80.05,80.05,80.04,80.05,21400.0,60.494,60.494,60.4864,60.494,21400.0
2014-07-30 13:30:00,80.05,80.06,80.04,80.05,28900.0,60.494,60.5016,60.4864,60.494,28900.0
2014-07-30 14:00:00,80.06,80.09,80.05,80.09,19000.0,60.5016,60.5242,60.494,60.5242,19000.0
2014-07-30 14:30:00,80.09,80.11,80.08,80.11,65300.0,60.5242,60.5393,60.5167,60.5393,65300.0
2014-07-30 15:00:00,80.11,80.11,80.1,80.11,49100.0,60.5393,60.5393,60.5318,60.5393,49100.0
2014-07-30 15:30:00,80.11,80.12,80.1,80.12,46500.0,60.5393,60.5469,60.5318,60.5469,46500.0
2014-07-31 09:30:00,80.11,80.11,80.05,80.06,53600.0,60.5393,60.5393,60.494,60.5016,53600.0
2014-07-31 10:00:00,80.06,80.06,80.01,80.05,33300.0,60.5016,60.5016,60.4638,60.494,33300.0
2014-07-31 10:30:00,80.05,80.06,80.03,80.06,31300.0,60.494,60.5016,60.4789,60.5016,31300.0
2014-07-31 11:00:00,80.06,80.08,80.05,80.08,16200.0,60.5016,60.5167,60.494,60.5167,16200.0
2014-07-31 11:30:00,80.07,80.08,80.07,80.08,14900.0,60.5091,60.5167,60.5091,60.5167,14900.0
2014-07-31 12:00:00,80.08,80.08,80.07,80.08,12500.0,60.5167,60.5167,60.5091,60.5167,12500.0
2014-07-31 12:30:00,80.08,80.09,80.07,80.09,14400.0,60.5167,60.5242,60.5091,60.5242,14400.0
2014-07-31 13:00:00,80.09,80.1,80.09,80.09,11300.0,60.5242,60.5318,60.5242,60.5242,11300.0
2014-07-31 13:30:00,80.09,80.1,80.08,80.08,40900.0,60.5242,60.5318,60.5167,60.5167,40900.0
2014-07-31 14:00:00,80.08,80.1,80.07,80.09,63400.0,60.5167,60.5318,60.5091,60.5242,63400.0
2014-07-31 14:30:00,80.09,80.11,80.08,80.11,19200.0,60.5242,60.5393,60.5167,60.5393,19200.0
2014-07-31 15:00:00,80.1,80.11,80.1,80.11,21000.0,60.5318,60.5393,60.5318,60.5393,21000.0
2014-07-31 15:30:00,80.11,80.12,80.08,80.11,84300.0,60.5393,60.5469,60.5167,60.5393,84300.0
2014-08-01 09:30:00,80.13,80.13,80.06,80.1,40500.0,60.6459,60.6459,60.5929,60.6232,40500.0
2014-08-01 10:00:00,80.1,80.12,80.08,80.1,43200.0,60.6232,60.6383,60.608,60.6232,43200.0
2014-08-01 10:30:00,80.09,80.13,80.09,80.11,57300.0,60.6156,60.6459,60.6156,60.6307,57300.0
2014-08-01 11:00:00,80.12,80.13,80.1,80.11,45500.0,60.6383,60.6459,60.6232,60.6307,45500.0
2014-08-01 11:30:00,80.12,80.14,80.11,80.14,26500.0,60.6383,60.6534,60.6307,60.6534,26500.0
2014-08-01 12:00:00,80.13,80.15,80.12,80.14,27900.0,60.6459,60.661,60.6383,60.6534,27900.0
2014-08-01 12:30:00,80.15,80.15,80.13,80.15,21900.0,60.661,60.661,60.6459,60.661,21900.0
2014-08-01 13:00:00,80.14,80.16,80.14,80.15,43400.0,60.6534,60.6686,60.6534,60.661,43400.0
2014-08-01 13:30:00,80.14,80.16,80.14,80.16,64700.0,60.6534,60.6686,60.6534,60.6686,64700.0
2014-08-01 14:00:00,80.15,80.16,80.15,80.15,31400.0,60.661,60.6686,60.661,60.661,31400.0
2014-08-01 14:30:00,80.15,80.16,80.15,80.16,42000.0,60.661,60.6686,60.661,60.6686,42000.0
2014-08-01 15:00:00,80.16,80.16,80.14,80.14,26000.0,60.6686,60.6686,60.6534,60.6534,26000.0
2014-08-01 15:30:00,80.15,80.16,80.12,80.14,160900.0,60.661,60.6686,60.6383,60.6534,160900.0
2014-08-04 09:30:00,80.18,80.19,80.16,80.17,54600.0,60.6837,60.6913,60.6686,60.6762,54600.0
2014-08-04 10:00:00,80.18,80.2,80.18,80.19,34200.0,60.6837,60.6989,60.6837,60.6913,34200.0
2014-08-04 10:30:00,80.19,80.21,80.18,80.2,40800.0,60.6913,60.7064,60.6837,60.6989,40800.0
2014-08-04 11:00:00,80.2,80.21,80.19,80.21,24900.0,60.6989,60.7064,60.6913,60.7064,24900.0
2014-08-04 11:30:00,80.21,80.21,80.2,80.21,26500.0,60.7064,60.7064,60.6989,60.7064,26500.0
2014-08-04 12:00:00,80.21,80.21,80.2,80.2,18300.0,60.7064,60.7064,60.6989,60.6989,18300.0
2014-08-04 12:30:00,80.2,80.2,80.19,80.2,35400.0,60.6989,60.6989,60.6913,60.6989,35400.0
2014-08-04 13:00:00,80.2,80.21,80.19,80.2,39600.0,60.6989,60.7064,60.6913,60.6989,39600.0
2014-08-04 13:30:00,80.2,80.2,80.19,80.2,21000.0,60.6989,60.6989,60.6913,60.6989,21000.0
2014-08-04 14:00:00,80.19,80.22,80.18,80.22,92500.0,60.6913,60.714,60.6837,60.714,92500.0
2014-08-04 14:30:00,80.21,80.22,80.2,80.21,15300.0,60.7064,60.714,60.6989,60.7064,15300.0
2014-08-04 15:00:00,80.21,80.21,80.19,80.19,20300.0,60.7064,60.7064,60.6913,60.6913,20300.0
2014-08-04 15:30:00,80.19,80.22,80.19,80.22,43400.0,60.6913,60.714,60.6913,60.714,43400.0
2014-08-05 09:30:00,80.2,80.2,80.17,80.19,45700.0,60.6989,60.6989,60.6762,60.6913,45700.0
2014-08-05 10:00:00,80.18,80.19,80.14,80.14,23200.0,60.6837,60.6913,60.6534,60.6534,23200.0
2014-08-05 10:30:00,80.14,80.16,80.14,80.15,13200.0,60.6534,60.6686,60.6534,60.661,13200.0
2014-08-05 11:00:00,80.15,80.17,80.15,80.17,10000.0,60.661,60.6762,60.661,60.6762,10000.0
2014-08-05 11:30:00,80.17,80.18,80.16,80.17,39700.0,60.6762,60.6837,60.6686,60.6762,39700.0
2014-08-05 12:00:00,80.18,80.18,80.17,80.17,18400.0,60.6837,60.6837,60.6762,60.6762,18400.0
2014-08-05 12:30:00,80.17,80.19,80.17,80.18,17300.0,60.6762,60.6913,60.6762,60.6837,17300.0
2014-08-05 13:00:00,80.19,80.19,80.18,80.19,18200.0,60.6913,60.6913,60.6837,60.6913,18200.0
2014-08-05 13:30:00,80.19,80.21,80.18,80.2,11800.0,60.6913,60.7064,60.6837,60.6989,11800.0
2014-08-05 14:00:00,80.2,80.21,80.2,80.2,17000.0,60.6989,60.7064,60.6989,60.6989,17000.0
2014-08-05 14:30:00,80.2,80.21,80.19,80.2,16000.0,60.6989,60.7064,60.6913,60.6989,16000.0
2014-08-05 15:00:00,80.2,80.2,80.19,80.2,27500.0,60.6989,60.6989,60.6913,60.6989,27500.0
2014-08-05 15:30:00,80.19,80.2,80.19,80.19,29400.0,60.6913,60.6989,60.6913,60.6913,29400.0
2014-08-06 09:30:00,80.22,80.24,80.19,80.21,40800.0,60.714,60.7291,60.6913,60.7064,40800.0
2014-08-06 10:00:00,80.21,80.22,80.2,80.22,22100.0,60.7064,60.714,60.6989,60.714,22100.0
2014-08-06 10:30:00,80.22,80.23,80.21,80.23,14500.0,60.714,60.7216,60.7064,60.7216,14500.0
2014-08-06 11:00:00,80.23,80.23,80.22,80.23,15400.0,60.7216,60.7216,60.714,60.7216,15400.0
2014-08-06 11:30:00,80.22,80.23,80.22,80.23,6500.0,60.714,60.7216,60.714,60.7216,6500.0
2014-08-06 12:00:00,80.23,80.24,80.22,80.24,15200.0,60.7216,60.7291,60.714,60.7291,15200.0
2014-08-06 12:30:00,80.24,80.25,80.23,80.25,28300.0,60.7291,60.7367,60.7216,60.7367,28300.0
2014-08-06 13:00:00,80.25,80.25,80.23,80.24,12600.0,60.7367,60.7367,60.7216,60.7291,12600.0
2014-08-06 13:30:00,80.23,80.24,80.22,80.23,29400.0,60.7216,60.7291,60.714,60.7216,29400.0
2014-08-06 14:00:00,80.24,80.24,80.23,80.24,37700.0,60.7291,60.7291,60.7216,60.7291,37700.0
2014-08-06 14:30:00,80.23,80.24,80.22,80.23,18800.0,60.7216,60.7291,60.714,60.7216,18800.0
2014-08-06 15:00:00,80.23,80.23,80.22,80.22,55500.0,60.7216,60.7216,60.714,60.714,55500.0
2014-08-06 15:30:00,80.23,80.23,80.22,80.23,32000.0,60.7216,60.7216,60.714,60.7216,32000.0
2014-08-07 09:30:00,80.24,80.24,80.2,80.21,27600.0,60.7291,60.7291,60.6989,60.7064,27600.0
2014-08-07 10:00:00,80.2,80.21,80.18,80.2,36500.0,60.6989,60.7064,60.6837,60.6989,36500.0
2014-08-07 10:30:00,80.2,80.23,80.2,80.22,13400.0,60.6989,60.7216,60.6989,60.714,13400.0
2014-08-07 11:00:00,80.23,80.25,80.22,80.24,24100.0,60.7216,60.7367,60.714,60.7291,24100.0
2014-08-07 11:30:00,80.25,80.3,80.24,80.3,37800.0,60.7367,60.7745,60.7291,60.7745,37800.0
2014-08-07 12:00:00,80.29,80.3,80.29,80.3,17400.0,60.767,60.7745,60.767,60.7745,17400.0
2014-08-07 12:30:00,80.3,80.3,80.28,80.28,10200.0,60.7745,60.7745,60.7594,60.7594,10200.0
2014-08-07 13:00:00,80.28,80.29,80.27,80.28,18100.0,60.7594,60.767,60.7518,60.7594,18100.0
2014-08-07 13:30:00,80.28,80.29,80.27,80.27,98500.0,60.7594,60.767,60.7518,60.7518,98500.0
2014-08-07 14:00:00,80.27,80.3,80.26,80.29,30600.0,60.7518,60.7745,60.7443,60.767,30600.0
2014-08-07 14:30:00,80.29,80.31,80.28,80.31,19000.0,60.767,60.7821,60.7594,60.7821,19000.0
2014-08-07 15:00:00,80.3,80.31,80.3,80.3,12100.0,60.7745,60.7821,60.7745,60.7745,12100.0
2014-08-07 15:30:00,80.3,80.32,80.3,80.32,43200.0,60.7745,60.7897,60.7745,60.7897,43200.0
2014-08-08 09:30:00,80.31,80.33,80.26,80.33,16300.0,60.7821,60.7973,60.7443,60.7973,16300.0
2014-08-08 10:00:00,80.33,80.34,80.32,80.34,16300.0,60.7973,60.8048,60.7897,60.8048,16300.0
2014-08-08 10:30:00,80.33,80.35,80.33,80.34,16000.0,60.7973,60.8124,60.7973,60.8048,16000.0
2014-08-08 11:00:00,80.35,80.37,80.34,80.36,63100.0,60.8124,60.8275,60.8048,60.82,63100.0
2014-08-08 11:30:00,80.37,80.37,80.33,80.34,41100.0,60.8275,60.8275,60.7973,60.8048,41100.0
2014-08-08 12:00:00,80.33,80.34,80.33,80.33,12800.0,60.7973,60.8048,60.7973,60.7973,12800.0
2014-08-08 12:30:00,80.34,80.34,80.33,80.34,13100.0,60.8048,60.8048,60.7973,60.8048,13100.0
2014-08-08 13:00:00,80.33,80.35,80.33,80.34,30400.0,60.7973,60.8124,60.7973,60.8048,30400.0
2014-08-08 13:30:00,80.33,80.34,80.3,80.32,37700.0,60.7973,60.8048,60.7745,60.7897,37700.0
2014-08-08 14:00:00,80.32,80.34,80.31,80.32,39200.0,60.7897,60.8048,60.7821,60.7897,39200.0
2014-08-08 14:30:00,80.31,80.33,80.31,80.33,19600.0,60.7821,60.7973,60.7821,60.7973,19600.0
2014-08-08 15:00:00,80.33,80.33,80.31,80.32,14100.0,60.7973,60.7973,60.7821,60.7897,14100.0
2014-08-08 15:30:00,80.31,80.32,80.29,80.31,42000.0,60.7821,60.7897,60.767,60.7821,42000.0
2014-08-11 09:30:00,80.34,80.34,80.23,80.23,30300.0,60.8048,60.8048,60.7216,60.7216,30300.0
2014-08-11 10:00:00,80.24,80.25,80.23,80.25,30700.0,60.7291,60.7367,60.7216,60.7367,30700.0
2014-08-11 10:30:00,80.24,80.25,80.24,80.24,27100.0,60.7291,60.7367,60.7291,60.7291,27100.0
2014-08-11 11:00:00,80.25,80.26,80.24,80.26,21000.0,60.7367,60.7443,60.7291,60.7443,21000.0
2014-08-11 11:30:00,80.25,80.26,80.25,80.26,8800.0,60.7367,60.7443,60.7367,60.7443,8800.0
2014-08-11 12:00:00,80.26,80.26,80.25,80.25,20300.0,60.7443,60.7443,60.7367,60.7367,20300.0
2014-08-11 12:30:00,80.26,80.27,80.25,80.26,19700.0,60.7443,60.7518,60.7367,60.7443,19700.0
2014-08-11 13:00:00,80.26,80.26,80.25,80.26,7000.0,60.7443,60.7443,60.7367,60.7443,7000.0
2014-08-11 13:30:00,80.26,80.28,80.26,80.27,24600.0,60.7443,60.7594,60.7443,60.7518,24600.0
2014-08-11 14:00:00,80.27,80.29,80.26,80.29,44100.0,60.7518,60.767,60.7443,60.767,44100.0
2014-08-11 14:30:00,80.28,80.29,80.27,80.28,20000.0,60.7594,60.767,60.7518,60.7594,20000.0
2014-08-11 15:00:00,80.28,80.29,80.27,80.28,37900.0,60.7594,60.767,60.7518,60.7594,37900.0
2014-08-11 15:30:00,80.29,80.29,80.27,80.29,54200.0,60.767,60.767,60.7518,60.767,54200.0
2014-08-12 09:30:00,80.32,80.32,80.29,80.31,21100.0,60.7897,60.7897,60.767,60.7821,21100.0
2014-08-12 10:00:00,80.31,80.31,80.27,80.28,13100.0,60.7821,60.7821,60.7518,60.7594,13100.0
2014-08-12 10:30:00,80.28,80.29,80.27,80.29,11900.0,60.7594,60.767,60.7518,60.767,11900.0
2014-08-12 11:00:00,80.29,80.3,80.28,80.3,15500.0,60.767,60.7745,60.7594,60.7745,15500.0
2014-08-12 11:30:00,80.3,80.3,80.29,80.3,11400.0,60.7745,60.7745,60.767,60.7745,11400.0
2014-08-12 12:00:00,80.29,80.3,80.29,80.3,7700.0,60.767,60.7745,60.767,60.7745,7700.0
2014-08-12 12:30:00,80.29,80.3,80.29,80.3,21600.0,60.767,60.7745,60.767,60.7745,21600.0
2014-08-12 13:00:00,80.29,80.3,80.28,80.28,39700.0,60.767,60.7745,60.7594,60.7594,39700.0
2014-08-12 13:30:00,80.27,80.28,80.25,80.25,37300.0,60.7518,60.7594,60.7367,60.7367,37300.0
2014-08-12 14:00:00,80.25,80.25,80.24,80.25,29000.0,60.7367,60.7367,60.7291,60.7367,29000.0
2014-08-12 14:30:00,80.25,80.25,80.24,80.24,21000.0,60.7367,60.7367,60.7291,60.7291,21000.0
2014-08-12 15:00:00,80.25,80.25,80.23,80.24,22400.0,60.7367,60.7367,60.7216,60.7291,22400.0
2014-08-12 15:30:00,80.23,80.25,80.23,80.25,46500.0,60.7216,60.7367,60.7216,60.7367,46500.0
2014-08-13 09:30:00,80.29,80.32,80.26,80.31,17300.0,60.767,60.7897,60.7443,60.7821,17300.0
2014-08-13 10:00:00,80.31,80.33,80.3,80.33,12600.0,60.7821,60.7973,60.7745,60.7973,12600.0
2014-08-13 10:30:00,80.32,80.34,80.32,80.34,17100.0,60.7897,60.8048,60.7897,60.8048,17100.0
2014-08-13 11:00:00,80.34,80.34,80.32,80.32,45500.0,60.8048,60.8048,60.7897,60.7897,45500.0
2014-08-13 11:30:00,80.33,80.35,80.32,80.34,17900.0,60.7973,60.8124,60.7897,60.8048,17900.0
2014-08-13 12:00:00,80.35,80.35,80.34,80.34,24000.0,60.8124,60.8124,60.8048,60.8048,24000.0
2014-08-13 12:30:00,80.35,80.35,80.33,80.34,11800.0,60.8124,60.8124,60.7973,60.8048,11800.0
2014-08-13 13:00:00,80.34,80.34,80.33,80.33,8400.0,60.8048,60.8048,60.7973,60.7973,8400.0
2014-08-13 13:30:00,80.34,80.35,80.33,80.34,14900.0,60.8048,60.8124,60.7973,60.8048,14900.0
2014-08-13 14:00:00,80.35,80.35,80.34,80.35,28800.0,60.8124,60.8124,60.8048,60.8124,28800.0
2014-08-13 14:30:00,80.35,80.36,80.34,80.34,31200.0,60.8124,60.82,60.8048,60.8048,31200.0
2014-08-13 15:00:00,80.34,80.35,80.33,80.34,68500.0,60.8048,60.8124,60.7973,60.8048,68500.0
2014-08-13 15:30:00,80.33,80.34,80.31,80.33,47500.0,60.7973,60.8048,60.7821,60.7973,47500.0
2014-08-14 09:30:00,80.38,80.39,80.36,80.37,29900.0,60.8351,60.8427,60.82,60.8275,29900.0
2014-08-14 10:00:00,80.37,80.37,80.36,80.36,16900.0,60.8275,60.8275,60.82,60.82,16900.0
2014-08-14 10:30:00,80.37,80.37,80.36,80.36,13900.0,60.8275,60.8275,60.82,60.82,13900.0
2014-08-14 11:00:00,80.37,80.37,80.35,80.36,9500.0,60.8275,60.8275,60.8124,60.82,9500.0
2014-08-14 11:30:00,80.36,80.36,80.35,80.36,8900.0,60.82,60.82,60.8124,60.82,8900.0
2014-08-14 12:00:00,80.36,80.36,80.35,80.36,16600.0,60.82,60.82,60.8124,60.82,16600.0
2014-08-14 12:30:00,80.35,80.35,80.34,80.35,21600.0,60.8124,60.8124,60.8048,60.8124,21600.0
2014-08-14 13:00:00,80.35,80.36,80.34,80.36,36000.0,60.8124,60.82,60.8048,60.82,36000.0
2014-08-14 13:30:00,80.36,80.36,80.34,80.35,24800.0,60.82,60.82,60.8048,60.8124,24800.0
2014-08-14 14:00:00,80.34,80.36,80.34,80.35,15900.0,60.8048,60.82,60.8048,60.8124,15900.0
2014-08-14 14:30:00,80.34,80.36,80.34,80.36,11300.0,60.8048,60.82,60.8048,60.82,11300.0
2014-08-14 15:00:00,80.35,80.35,80.34,80.35,17200.0,60.8124,60.8124,60.8048,60.8124,17200.0
2014-08-14 15:30:00,80.34,80.35,80.33,80.34,20800.0,60.8048,60.8124,60.7973,60.8048,20800.0
2014-08-15 09:30:00,80.35,80.35,80.31,80.35,26600.0,60.8124,60.8124,60.7821,60.8124,26600.0
2014-08-15 10:00:00,80.35,80.35,80.31,80.32,36800.0,60.8124,60.8124,60.7821,60.7897,36800.0
2014-08-15 10:30:00,80.31,80.38,80.31,80.38,23500.0,60.7821,60.8351,60.7821,60.8351,23500.0
2014-08-15 11:00:00,80.38,80.39,80.36,80.38,44500.0,60.8351,60.8427,60.82,60.8351,44500.0
2014-08-15 11:30:00,80.38,80.39,80.38,80.39,11500.0,60.8351,60.8427,60.8351,60.8427,11500.0
2014-08-15 12:00:00,80.38,80.41,80.38,80.4,46200.0,60.8351,60.8578,60.8351,60.8502,46200.0
2014-08-15 12:30:00,80.4,80.4,80.38,80.39,27900.0,60.8502,60.8502,60.8351,60.8427,27900.0
2014-08-15 13:00:00,80.39,80.4,80.38,80.38,21300.0,60.8427,60.8502,60.8351,60.8351,21300.0
2014-08-15 13:30:00,80.39,80.39,80.37,80.38,14700.0,60.8427,60.8427,60.8275,60.8351,14700.0
2014-08-15 14:00:00,80.38,80.38,80.37,80.38,10000.0,60.8351,60.8351,60.8275,60.8351,10000.0
2014-08-15 14:30:00,80.37,80.38,80.35,80.35,30600.0,60.8275,60.8351,60.8124,60.8124,30600.0
2014-08-15 15:00:00,80.36,80.36,80.35,80.35,10600.0,60.82,60.82,60.8124,60.8124,10600.0
2014-08-15 15:30:00,80.36,80.36,80.32,80.35,29200.0,60.82,60.82,60.7897,60.8124,29200.0
2014-08-18 09:30:00,80.35,80.36,80.33,80.34,26900.0,60.8124,60.82,60.7973,60.8048,26900.0
2014-08-18 10:00:00,80.34,80.34,80.31,80.33,19100.0,60.8048,60.8048,60.7821,60.7973,19100.0
2014-08-18 10:30:00,80.33,80.33,80.31,80.32,17300.0,60.7973,60.7973,60.7821,60.7897,17300.0
2014-08-18 11:00:00,80.31,80.32,80.31,80.32,21000.0,60.7821,60.7897,60.7821,60.7897,21000.0
2014-08-18 11:30:00,80.32,80.34,80.29,80.33,120800.0,60.7897,60.8048,60.767,60.7973,120800.0
2014-08-18 12:00:00,80.33,80.33,80.28,80.32,94300.0,60.7973,60.7973,60.7594,60.7897,94300.0
2014-08-18 12:30:00,80.32,80.32,80.29,80.3,38800.0,60.7897,60.7897,60.767,60.7745,38800.0
2014-08-18 13:00:00,80.31,80.31,80.29,80.31,29000.0,60.7821,60.7821,60.767,60.7821,29000.0
2014-08-18 13:30:00,80.31,80.32,80.3,80.32,20300.0,60.7821,60.7897,60.7745,60.7897,20300.0
2014-08-18 14:00:00,80.32,80.33,80.32,80.32,13300.0,60.7897,60.7973,60.7897,60.7897,13300.0
2014-08-18 14:30:00,80.33,80.34,80.32,80.33,32200.0,60.7973,60.8048,60.7897,60.7973,32200.0
2014-08-18 15:00:00,80.33,80.33,80.32,80.32,15100.0,60.7973,60.7973,60.7897,60.7897,15100.0
2014-08-18 15:30:00,80.32,80.33,80.31,80.33,45100.0,60.7897,60.7973,60.7821,60.7973,45100.0
2014-08-19 09:30:00,80.36,80.37,80.33,80.34,21100.0,60.82,60.8275,60.7973,60.8048,21100.0
2014-08-19 10:00:00,80.35,80.35,80.32,80.32,88500.0,60.8124,60.8124,60.7897,60.7897,88500.0
2014-08-19 10:30:00,80.31,80.36,80.31,80.32,33100.0,60.7821,60.82,60.7821,60.7897,33100.0
2014-08-19 11:00:00,80.33,80.33,80.3,80.31,24700.0,60.7973,60.7973,60.7745,60.7821,24700.0
2014-08-19 11:30:00,80.31,80.33,80.31,80.33,20100.0,60.7821,60.7973,60.7821,60.7973,20100.0
2014-08-19 12:00:00,80.32,80.34,80.29,80.3,90000.0,60.7897,60.8048,60.767,60.7745,90000.0
2014-08-19 12:30:00,80.31,80.31,80.3,80.31,16700.0,60.7821,60.7821,60.7745,60.7821,16700.0
2014-08-19 13:00:00,80.3,80.31,80.29,80.29,17100.0,60.7745,60.7821,60.767,60.767,17100.0
2014-08-19 13:30:00,80.29,80.32,80.28,80.31,35700.0,60.767,60.7897,60.7594,60.7821,35700.0
2014-08-19 14:00:00,80.3,80.31,80.29,80.31,43500.0,60.7745,60.7821,60.767,60.7821,43500.0
2014-08-19 14:30:00,80.3,80.31,80.3,80.31,17200.0,60.7745,60.7821,60.7745,60.7821,17200.0
2014-08-19 15:00:00,80.31,80.31,80.3,80.31,29000.0,60.7821,60.7821,60.7745,60.7821,29000.0
2014-08-19 15:30:00,80.31,80.31,80.3,80.31,49000.0,60.7821,60.7821,60.7745,60.7821,49000.0
2014-08-20 09:30:00,80.32,80.32,80.26,80.27,22500.0,60.7897,60.7897,60.7443,60.7518,22500.0
2014-08-20 10:00:00,80.27,80.29,80.26,80.28,25900.0,60.7518,60.767,60.7443,60.7594,25900.0
2014-08-20 10:30:00,80.29,80.29,80.28,80.29,10600.0,60.767,60.767,60.7594,60.767,10600.0
2014-08-20 11:00:00,80.28,80.29,80.28,80.29,12400.0,60.7594,60.767,60.7594,60.767,12400.0
2014-08-20 11:30:00,80.28,80.29,80.28,80.28,17900.0,60.7594,60.767,60.7594,60.7594,17900.0
2014-08-20 12:00:00,80.28,80.29,80.28,80.28,8900.0,60.7594,60.767,60.7594,60.7594,8900.0
2014-08-20 12:30:00,80.29,80.29,80.28,80.29,11600.0,60.767,60.767,60.7594,60.767,11600.0
2014-08-20 13:00:00,80.29,80.29,80.28,80.29,9700.0,60.767,60.767,60.7594,60.767,9700.0
2014-08-20 13:30:00,80.29,80.3,80.28,80.3,15700.0,60.767,60.7745,60.7594,60.7745,15700.0
2014-08-20 14:00:00,80.28,80.28,80.22,80.22,66700.0,60.7594,60.7594,60.714,60.714,66700.0
2014-08-20 14:30:00,80.23,80.24,80.22,80.22,107100.0,60.7216,60.7291,60.714,60.714,107100.0
2014-08-20 15:00:00,80.23,80.23,80.21,80.21,31200.0,60.7216,60.7216,60.7064,60.7064,31200.0
2014-08-20 15:30:00,80.21,80.24,80.2,80.21,65200.0,60.7064,60.7291,60.6989,60.7064,65200.0
2014-08-21 09:30:00,80.15,80.25,80.15,80.25,44500.0,60.661,60.7367,60.661,60.7367,44500.0
2014-08-21 10:00:00,80.27,80.28,80.2,80.22,359100.0,60.7518,60.7594,60.6989,60.714,359100.0
2014-08-21 10:30:00,80.22,80.23,80.18,80.23,27500.0,60.714,60.7216,60.6837,60.7216,27500.0
2014-08-21 11:00:00,80.23,80.23,80.21,80.22,15600.0,60.7216,60.7216,60.7064,60.714,15600.0
2014-08-21 11:30:00,80.22,80.22,80.21,80.22,8500.0,60.714,60.714,60.7064,60.714,8500.0
2014-08-21 12:00:00,80.22,80.22,80.21,80.22,8200.0,60.714,60.714,60.7064,60.714,8200.0
2014-08-21 12:30:00,80.21,80.22,80.19,80.2,30700.0,60.7064,60.714,60.6913,60.6989,30700.0
2014-08-21 13:00:00,80.2,80.2,80.18,80.19,31700.0,60.6989,60.6989,60.6837,60.6913,31700.0
2014-08-21 13:30:00,80.19,80.21,80.18,80.21,22700.0,60.6913,60.7064,60.6837,60.7064,22700.0
2014-08-21 14:00:00,80.21,80.23,80.2,80.23,13700.0,60.7064,60.7216,60.6989,60.7216,13700.0
2014-08-21 14:30:00,80.23,80.23,80.2,80.21,38900.0,60.7216,60.7216,60.6989,60.7064,38900.0
2014-08-21 15:00:00,80.2,80.22,80.2,80.2,40500.0,60.6989,60.714,60.6989,60.6989,40500.0
2014-08-21 15:30:00,80.21,80.22,80.19,80.2,49500.0,60.7064,60.714,60.6913,60.6989,49500.0
2014-08-22 09:30:00,80.22,80.23,80.2,80.22,24500.0,60.714,60.7216,60.6989,60.714,24500.0
2014-08-22 10:00:00,80.22,80.22,80.17,80.17,46700.0,60.714,60.714,60.6762,60.6762,46700.0
2014-08-22 10:30:00,80.18,80.18,80.14,80.18,40000.0,60.6837,60.6837,60.6534,60.6837,40000.0
2014-08-22 11:00:00,80.18,80.18,80.14,80.16,28500.0,60.6837,60.6837,60.6534,60.6686,28500.0
2014-08-22 11:30:00,80.16,80.17,80.15,80.17,9400.0,60.6686,60.6762,60.661,60.6762,9400.0
2014-08-22 12:00:00,80.17,80.17,80.15,80.17,21300.0,60.6762,60.6762,60.661,60.6762,21300.0
2014-08-22 12:30:00,80.17,80.17,80.16,80.16,18300.0,60.6762,60.6762,60.6686,60.6686,18300.0
2014-08-22 13:00:00,80.17,80.17,80.16,80.17,11200.0,60.6762,60.6762,60.6686,60.6762,11200.0
2014-08-22 13:30:00,80.16,80.17,80.16,80.17,26300.0,60.6686,60.6762,60.6686,60.6762,26300.0
2014-08-22 14:00:00,80.17,80.17,80.16,80.17,16400.0,60.6762,60.6762,60.6686,60.6762,16400.0
2014-08-22 14:30:00,80.17,80.2,80.16,80.17,91500.0,60.6762,60.6989,60.6686,60.6762,91500.0
2014-08-22 15:00:00,80.17,80.18,80.17,80.17,17300.0,60.6762,60.6837,60.6762,60.6762,17300.0
2014-08-22 15:30:00,80.17,80.18,80.16,80.16,47700.0,60.6762,60.6837,60.6686,60.6686,47700.0
2014-08-25 09:30:00,80.18,80.18,80.08,80.15,142900.0,60.6837,60.6837,60.608,60.661,142900.0
2014-08-25 10:00:00,80.15,80.16,80.15,80.15,15200.0,60.661,60.6686,60.661,60.661,15200.0
2014-08-25 10:30:00,80.16,80.16,80.14,80.15,31100.0,60.6686,60.6686,60.6534,60.661,31100.0
2014-08-25 11:00:00,80.14,80.15,80.13,80.14,52600.0,60.6534,60.661,60.6459,60.6534,52600.0
2014-08-25 11:30:00,80.15,80.16,80.14,80.15,20900.0,60.661,60.6686,60.6534,60.661,20900.0
2014-08-25 12:00:00,80.14,80.16,80.14,80.15,42400.0,60.6534,60.6686,60.6534,60.661,42400.0
2014-08-25 12:30:00,80.15,80.15,80.14,80.15,6300.0,60.661,60.661,60.6534,60.661,6300.0
2014-08-25 13:00:00,80.14,80.15,80.14,80.15,25900.0,60.6534,60.661,60.6534,60.661,25900.0
2014-08-25 13:30:00,80.14,80.15,80.14,80.14,16500.0,60.6534,60.661,60.6534,60.6534,16500.0
2014-08-25 14:00:00,80.15,80.16,80.14,80.16,31800.0,60.661,60.6686,60.6534,60.6686,31800.0
2014-08-25 14:30:00,80.16,80.17,80.15,80.15,43600.0,60.6686,60.6762,60.661,60.661,43600.0
2014-08-25 15:00:00,80.16,80.16,80.15,80.15,30800.0,60.6686,60.6686,60.661,60.661,30800.0
2014-08-25 15:30:00,80.16,80.16,80.15,80.16,38400.0,60.6686,60.6686,60.661,60.6686,38400.0
2014-08-26 09:30:00,80.22,80.22,80.18,80.21,32900.0,60.714,60.714,60.6837,60.7064,32900.0
2014-08-26 10:00:00,80.21,80.22,80.2,80.2,22100.0,60.7064,60.714,60.6989,60.6989,22100.0
2014-08-26 10:30:00,80.2,80.21,80.2,80.2,15200.0,60.6989,60.7064,60.6989,60.6989,15200.0
2014-08-26 11:00:00,80.2,80.21,80.2,80.2,10900.0,60.6989,60.7064,60.6989,60.6989,10900.0
2014-08-26 11:30:00,80.2,80.21,80.17,80.18,29600.0,60.6989,60.7064,60.6762,60.6837,29600.0
2014-08-26 12:00:00,80.18,80.18,80.17,80.18,13500.0,60.6837,60.6837,60.6762,60.6837,13500.0
2014-08-26 12:30:00,80.17,80.18,80.16,80.17,11200.0,60.6762,60.6837,60.6686,60.6762,11200.0
2014-08-26 13:00:00,80.17,80.17,80.16,80.17,10400.0,60.6762,60.6762,60.6686,60.6762,10400.0
2014-08-26 13:30:00,80.16,80.17,80.16,80.17,21100.0,60.6686,60.6762,60.6686,60.6762,21100.0
2014-08-26 14:00:00,80.17,80.19,80.16,80.19,42100.0,60.6762,60.6913,60.6686,60.6913,42100.0
2014-08-26 14:30:00,80.18,80.2,80.17,80.18,176400.0,60.6837,60.6989,60.6762,60.6837,176400.0
2014-08-26 15:00:00,80.18,80.18,80.17,80.17,13600.0,60.6837,60.6837,60.6762,60.6762,13600.0
2014-08-26 15:30:00,80.18,80.18,80.16,80.17,50600.0,60.6837,60.6837,60.6686,60.6762,50600.0
2014-08-27 09:30:00,80.24,80.25,80.2,80.24,49600.0,60.7291,60.7367,60.6989,60.7291,49600.0
2014-08-27 10:00:00,80.24,80.25,80.24,80.25,38400.0,60.7291,60.7367,60.7291,60.7367,38400.0
2014-08-27 10:30:00,80.25,80.25,80.23,80.24,18500.0,60.7367,60.7367,60.7216,60.7291,18500.0
2014-08-27 11:00:00,80.23,80.24,80.23,80.24,47000.0,60.7216,60.7291,60.7216,60.7291,47000.0
2014-08-27 11:30:00,80.24,80.24,80.23,80.24,8400.0,60.7291,60.7291,60.7216,60.7291,8400.0
2014-08-27 12:00:00,80.23,80.26,80.23,80.24,69800.0,60.7216,60.7443,60.7216,60.7291,69800.0
2014-08-27 12:30:00,80.24,80.26,80.24,80.26,26500.0,60.7291,60.7443,60.7291,60.7443,26500.0
2014-08-27 13:00:00,80.25,80.25,80.23,80.24,201000.0,60.7367,60.7367,60.7216,60.7291,201000.0
2014-08-27 13:30:00,80.24,80.24,80.22,80.23,16600.0,60.7291,60.7291,60.714,60.7216,16600.0
2014-08-27 14:00:00,80.24,80.24,80.23,80.24,15300.0,60.7291,60.7291,60.7216,60.7291,15300.0
2014-08-27 14:30:00,80.24,80.24,80.23,80.23,15800.0,60.7291,60.7291,60.7216,60.7216,15800.0
2014-08-27 15:00:00,80.24,80.24,80.21,80.22,124400.0,60.7291,60.7291,60.7064,60.714,124400.0
2014-08-27 15:30:00,80.22,80.23,80.22,80.22,23600.0,60.714,60.7216,60.714,60.714,23600.0
2014-08-28 09:30:00,80.28,80.28,80.25,80.26,55300.0,60.7594,60.7594,60.7367,60.7443,55300.0
2014-08-28 10:00:00,80.26,80.27,80.24,80.25,61100.0,60.7443,60.7518,60.7291,60.7367,61100.0
2014-08-28 10:30:00,80.26,80.26,80.25,80.25,10800.0,60.7443,60.7443,60.7367,60.7367,10800.0
2014-08-28 11:00:00,80.25,80.26,80.25,80.26,5300.0,60.7367,60.7443,60.7367,60.7443,5300.0
2014-08-28 11:30:00,80.25,80.26,80.22,80.24,42200.0,60.7367,60.7443,60.714,60.7291,42200.0
2014-08-28 12:00:00,80.24,80.25,80.23,80.24,22100.0,60.7291,60.7367,60.7216,60.7291,22100.0
2014-08-28 12:30:00,80.25,80.25,80.23,80.23,25800.0,60.7367,60.7367,60.7216,60.7216,25800.0
2014-08-28 13:00:00,80.23,80.25,80.23,80.25,14000.0,60.7216,60.7367,60.7216,60.7367,14000.0
2014-08-28 13:30:00,80.25,80.25,80.24,80.25,8200.0,60.7367,60.7367,60.7291,60.7367,8200.0
2014-08-28 14:00:00,80.25,80.25,80.24,80.25,36500.0,60.7367,60.7367,60.7291,60.7367,36500.0
2014-08-28 14:30:00,80.25,80.25,80.24,80.25,51900.0,60.7367,60.7367,60.7291,60.7367,51900.0
2014-08-28 15:00:00,80.25,80.25,80.24,80.24,22200.0,60.7367,60.7367,60.7291,60.7291,22200.0
2014-08-28 15:30:00,80.24,80.25,80.24,80.24,37900.0,60.7291,60.7367,60.7291,60.7291,37900.0
2014-08-29 09:30:00,80.25,80.27,80.23,80.26,27400.0,60.7367,60.7518,60.7216,60.7443,27400.0
2014-08-29 10:00:00,80.25,80.27,80.25,80.26,23100.0,60.7367,60.7518,60.7367,60.7443,23100.0
2014-08-29 10:30:00,80.26,80.27,80.24,80.24,61100.0,60.7443,60.7518,60.7291,60.7291,61100.0
2014-08-29 11:00:00,80.24,80.25,80.24,80.25,22700.0,60.7291,60.7367,60.7291,60.7367,22700.0
2014-08-29 11:30:00,80.25,80.26,80.24,80.26,26300.0,60.7367,60.7443,60.7291,60.7443,26300.0
2014-08-29 12:00:00,80.25,80.27,80.25,80.26,15700.0,60.7367,60.7518,60.7367,60.7443,15700.0
2014-08-29 12:30:00,80.26,80.27,80.26,80.26,24700.0,60.7443,60.7518,60.7443,60.7443,24700.0
2014-08-29 13:00:00,80.27,80.28,80.24,80.26,105100.0,60.7518,60.7594,60.7291,60.7443,105100.0
2014-08-29 13:30:00,80.27,80.28,80.24,80.26,136900.0,60.7518,60.7594,60.7291,60.7443,136900.0
2014-08-29 14:00:00,80.26,80.26,80.24,80.26,69800.0,60.7443,60.7443,60.7291,60.7443,69800.0
2014-08-29 14:30:00,80.25,80.26,80.25,80.25,9900.0,60.7367,60.7443,60.7367,60.7367,9900.0
2014-08-29 15:00:00,80.25,80.25,80.22,80.24,80200.0,60.7367,60.7367,60.714,60.7291,80200.0
2014-08-29 15:30:00,80.24,80.25,80.22,80.23,28500.0,60.7291,60.7367,60.714,60.7216,28500.0
2014-09-02 09:30:00,80.15,80.15,80.06,80.09,83700.0,60.7474,60.7474,60.6792,60.7019,83700.0
2014-09-02 10:00:00,80.08,80.08,80.05,80.06,49500.0,60.6944,60.6944,60.6716,60.6792,49500.0
2014-09-02 10:30:00,80.07,80.08,80.07,80.08,34300.0,60.6868,60.6944,60.6868,60.6944,34300.0
2014-09-02 11:00:00,80.07,80.08,80.06,80.07,58300.0,60.6868,60.6944,60.6792,60.6868,58300.0
2014-09-02 11:30:00,80.06,80.07,80.05,80.06,26300.0,60.6792,60.6868,60.6716,60.6792,26300.0
2014-09-02 12:00:00,80.06,80.06,80.05,80.05,11900.0,60.6792,60.6792,60.6716,60.6716,11900.0
2014-09-02 12:30:00,80.05,80.06,80.05,80.06,12700.0,60.6716,60.6792,60.6716,60.6792,12700.0
2014-09-02 13:00:00,80.06,80.07,80.05,80.07,16200.0,60.6792,60.6868,60.6716,60.6868,16200.0
2014-09-02 13:30:00,80.07,80.07,80.06,80.06,10400.0,60.6868,60.6868,60.6792,60.6792,10400.0
2014-09-02 14:00:00,80.06,80.07,80.06,80.06,9900.0,60.6792,60.6868,60.6792,60.6792,9900.0
2014-09-02 14:30:00,80.06,80.07,80.05,80.06,17700.0,60.6792,60.6868,60.6716,60.6792,17700.0
2014-09-02 15:00:00,80.06,80.07,80.05,80.06,25300.0,60.6792,60.6868,60.6716,60.6792,25300.0
2014-09-02 15:30:00,80.05,80.06,80.04,80.04,61600.0,60.6716,60.6792,60.664,60.664,61600.0
2014-09-03 09:30:00,80.04,80.06,80.03,80.05,40000.0,60.664,60.6792,60.6565,60.6716,40000.0
2014-09-03 10:00:00,80.06,80.07,80.05,80.05,24400.0,60.6792,60.6868,60.6716,60.6716,24400.0
2014-09-03 10:30:00,80.05,80.06,80.04,80.06,40900.0,60.6716,60.6792,60.664,60.6792,40900.0
2014-09-03 11:00:00,80.05,80.07,80.04,80.06,24800.0,60.6716,60.6868,60.664,60.6792,24800.0
2014-09-03 11:30:00,80.06,80.06,80.05,80.05,12700.0,60.6792,60.6792,60.6716,60.6716,12700.0
2014-09-03 12:00:00,80.05,80.06,80.05,80.05,13500.0,60.6716,60.6792,60.6716,60.6716,13500.0
2014-09-03 12:30:00,80.06,80.06,80.05,80.06,11100.0,60.6792,60.6792,60.6716,60.6792,11100.0
2014-09-03 13:00:00,80.05,80.06,80.05,80.06,17200.0,60.6716,60.6792,60.6716,60.6792,17200.0
2014-09-03 13:30:00,80.05,80.09,80.05,80.09,87600.0,60.6716,60.7019,60.6716,60.7019,87600.0
2014-09-03 14:00:00,80.08,80.09,80.06,80.06,16400.0,60.6944,60.7019,60.6792,60.6792,16400.0
2014-09-03 14:30:00,80.06,80.07,80.04,80.06,33400.0,60.6792,60.6868,60.664,60.6792,33400.0
2014-09-03 15:00:00,80.05,80.07,80.05,80.06,25000.0,60.6716,60.6868,60.6716,60.6792,25000.0
2014-09-03 15:30:00,80.06,80.09,80.05,80.09,28200.0,60.6792,60.7019,60.6716,60.7019,28200.0
2014-09-04 09:30:00,80.07,80.11,80.06,80.07,31600.0,60.6868,60.7171,60.6792,60.6868,31600.0
2014-09-04 10:00:00,80.08,80.11,80.06,80.07,88400.0,60.6944,60.7171,60.6792,60.6868,88400.0
2014-09-04 10:30:00,80.07,80.09,80.06,80.06,17600.0,60.6868,60.7019,60.6792,60.6792,17600.0
2014-09-04 11:00:00,80.07,80.09,80.05,80.07,47800.0,60.6868,60.7019,60.6716,60.6868,47800.0
2014-09-04 11:30:00,80.07,80.08,80.06,80.07,254400.0,60.6868,60.6944,60.6792,60.6868,254400.0
2014-09-04 12:00:00,80.06,80.07,80.06,80.07,10600.0,60.6792,60.6868,60.6792,60.6868,10600.0
2014-09-04 12:30:00,80.06,80.07,80.05,80.07,15400.0,60.6792,60.6868,60.6716,60.6868,15400.0
2014-09-04 13:00:00,80.06,80.07,80.05,80.06,33400.0,60.6792,60.6868,60.6716,60.6792,33400.0
2014-09-04 13:30:00,80.06,80.06,80.05,80.06,60600.0,60.6792,60.6792,60.6716,60.6792,60600.0
2014-09-04 14:00:00,80.06,80.06,80.05,80.05,56300.0,60.6792,60.6792,60.6716,60.6716,56300.0
2014-09-04 14:30:00,80.06,80.07,80.04,80.07,79900.0,60.6792,60.6868,60.664,60.6868,79900.0
2014-09-04 15:00:00,80.06,80.07,80.05,80.06,56500.0,60.6792,60.6868,60.6716,60.6792,56500.0
2014-09-04 15:30:00,80.06,80.08,80.06,80.08,338900.0,60.6792,60.6944,60.6792,60.6944,338900.0
2014-09-05 09:30:00,80.19,80.19,80.14,80.16,19800.0,60.7777,60.7777,60.7398,60.755,19800.0
2014-09-05 10:00:00,80.16,80.17,80.11,80.12,18800.0,60.755,60.7626,60.7171,60.7247,18800.0
2014-09-05 10:30:00,80.12,80.16,80.11,80.15,93300.0,60.7247,60.755,60.7171,60.7474,93300.0
2014-09-05 11:00:00,80.15,80.17,80.13,80.17,26700.0,60.7474,60.7626,60.7322,60.7626,26700.0
2014-09-05 11:30:00,80.16,80.18,80.15,80.17,23000.0,60.755,60.7701,60.7474,60.7626,23000.0
2014-09-05 12:00:00,80.18,80.18,80.16,80.16,16900.0,60.7701,60.7701,60.755,60.755,16900.0
2014-09-05 12:30:00,80.16,80.17,80.14,80.15,36300.0,60.755,60.7626,60.7398,60.7474,36300.0
2014-09-05 13:00:00,80.15,80.17,80.15,80.16,18200.0,60.7474,60.7626,60.7474,60.755,18200.0
2014-09-05 13:30:00,80.16,80.17,80.15,80.16,24900.0,60.755,60.7626,60.7474,60.755,24900.0
2014-09-05 14:00:00,80.16,80.17,80.14,80.14,17500.0,60.755,60.7626,60.7398,60.7398,17500.0
2014-09-05 14:30:00,80.16,80.16,80.12,80.13,171000.0,60.755,60.755,60.7247,60.7322,171000.0
2014-09-05 15:00:00,80.13,80.14,80.12,80.14,36600.0,60.7322,60.7398,60.7247,60.7398,36600.0
2014-09-05 15:30:00,80.13,80.15,80.12,80.15,39800.0,60.7322,60.7474,60.7247,60.7474,39800.0
2014-09-08 09:30:00,80.14,80.19,80.12,80.15,68900.0,60.7398,60.7777,60.7247,60.7474,68900.0
2014-09-08 10:00:00,80.15,80.17,80.14,80.14,8000.0,60.7474,60.7626,60.7398,60.7398,8000.0
2014-09-08 10:30:00,80.16,80.16,80.13,80.14,19400.0,60.755,60.755,60.7322,60.7398,19400.0
2014-09-08 11:00:00,80.14,80.14,80.12,80.13,65500.0,60.7398,60.7398,60.7247,60.7322,65500.0
2014-09-08 11:30:00,80.13,80.14,80.12,80.12,61300.0,60.7322,60.7398,60.7247,60.7247,61300.0
2014-09-08 12:00:00,80.13,80.13,80.12,80.12,8400.0,60.7322,60.7322,60.7247,60.7247,8400.0
2014-09-08 12:30:00,80.13,80.13,80.12,80.12,68300.0,60.7322,60.7322,60.7247,60.7247,68300.0
2014-09-08 13:00:00,80.12,80.12,80.08,80.09,158100.0,60.7247,60.7247,60.6944,60.7019,158100.0
2014-09-08 13:30:00,80.09,80.09,80.08,80.09,11500.0,60.7019,60.7019,60.6944,60.7019,11500.0
2014-09-08 14:00:00,80.08,80.09,80.07,80.08,12600.0,60.6944,60.7019,60.6868,60.6944,12600.0
2014-09-08 14:30:00,80.07,80.1,80.07,80.09,22000.0,60.6868,60.7095,60.6868,60.7019,22000.0
2014-09-08 15:00:00,80.09,80.1,80.08,80.09,16300.0,60.7019,60.7095,60.6944,60.7019,16300.0
2014-09-08 15:30:00,80.09,80.09,80.07,80.07,23800.0,60.7019,60.7019,60.6868,60.6868,23800.0
2014-09-09 09:30:00,80.01,80.01,79.99,79.99,66300.0,60.6413,60.6413,60.6261,60.6261,66300.0
2014-09-09 10:00:00,80.0,80.01,79.97,79.97,34900.0,60.6337,60.6413,60.611,60.611,34900.0
2014-09-09 10:30:00,79.98,80.0,79.96,80.0,119200.0,60.6186,60.6337,60.6034,60.6337,119200.0
2014-09-09 11:00:00,80.0,80.02,79.98,80.0,77200.0,60.6337,60.6489,60.6186,60.6337,77200.0
2014-09-09 11:30:00,79.99,80.0,79.98,79.99,24600.0,60.6261,60.6337,60.6186,60.6261,24600.0
2014-09-09 12:00:00,80.0,80.0,79.97,79.99,18900.0,60.6337,60.6337,60.611,60.6261,18900.0
2014-09-09 12:30:00,79.99,79.99,79.97,79.99,24400.0,60.6261,60.6261,60.611,60.6261,24400.0
2014-09-09 13:00:00,79.97,79.99,79.97,79.99,9900.0,60.611,60.6261,60.611,60.6261,9900.0
2014-09-09 13:30:00,79.98,79.99,79.97,79.99,24900.0,60.6186,60.6261,60.611,60.6261,24900.0
2014-09-09 14:00:00,79.98,80.0,79.98,79.99,16600.0,60.6186,60.6337,60.6186,60.6261,16600.0
2014-09-09 14:30:00,79.99,79.99,79.98,79.99,26900.0,60.6261,60.6261,60.6186,60.6261,26900.0
2014-09-09 15:00:00,79.99,79.99,79.97,79.98,48200.0,60.6261,60.6261,60.611,60.6186,48200.0
2014-09-09 15:30:00,79.97,79.98,79.96,79.98,30500.0,60.611,60.6186,60.6034,60.6186,30500.0
2014-09-10 09:30:00,79.93,79.94,79.91,79.93,52300.0,60.5807,60.5882,60.5655,60.5807,52300.0
2014-09-10 10:00:00,79.93,79.95,79.92,79.93,30700.0,60.5807,60.5958,60.5731,60.5807,30700.0
2014-09-10 10:30:00,79.95,79.95,79.92,79.93,21300.0,60.5958,60.5958,60.5731,60.5807,21300.0
2014-09-10 11:00:00,79.94,79.95,79.92,79.95,17600.0,60.5882,60.5958,60.5731,60.5958,17600.0
2014-09-10 11:30:00,79.93,79.95,79.93,79.93,16700.0,60.5807,60.5958,60.5807,60.5807,16700.0
2014-09-10 12:00:00,79.93,79.94,79.92,79.93,21700.0,60.5807,60.5882,60.5731,60.5807,21700.0
2014-09-10 12:30:00,79.93,79.94,79.92,79.92,16900.0,60.5807,60.5882,60.5731,60.5731,16900.0
2014-09-10 13:00:00,79.92,79.94,79.92,79.94,11100.0,60.5731,60.5882,60.5731,60.5882,11100.0
2014-09-10 13:30:00,79.93,79.94,79.92,79.93,34500.0,60.5807,60.5882,60.5731,60.5807,34500.0
2014-09-10 14:00:00,79.93,79.94,79.92,79.92,14900.0,60.5807,60.5882,60.5731,60.5731,14900.0
2014-09-10 14:30:00,79.93,79.93,79.91,79.92,32800.0,60.5807,60.5807,60.5655,60.5731,32800.0
2014-09-10 15:00:00,79.92,79.92,79.91,79.91,24100.0,60.5731,60.5731,60.5655,60.5655,24100.0
2014-09-10 15:30:00,79.91,79.92,79.9,79.9,47700.0,60.5655,60.5731,60.5579,60.5579,47700.0
2014-09-11 09:30:00,79.96,79.99,79.92,79.92,35000.0,60.6034,60.6261,60.5731,60.5731,35000.0
2014-09-11 10:00:00,79.93,79.94,79.91,79.94,12800.0,60.5807,60.5882,60.5655,60.5882,12800.0
2014-09-11 10:30:00,79.92,79.93,79.92,79.92,18500.0,60.5731,60.5807,60.5731,60.5731,18500.0
2014-09-11 11:00:00,79.92,79.93,79.91,79.92,29600.0,60.5731,60.5807,60.5655,60.5731,29600.0
2014-09-11 11:30:00,79.92,79.93,79.92,79.92,9900.0,60.5731,60.5807,60.5731,60.5731,9900.0
2014-09-11 12:00:00,79.92,79.93,79.91,79.92,19700.0,60.5731,60.5807,60.5655,60.5731,19700.0
2014-09-11 12:30:00,79.92,79.93,79.91,79.91,10800.0,60.5731,60.5807,60.5655,60.5655,10800.0
2014-09-11 13:00:00,79.91,79.93,79.9,79.91,8100.0,60.5655,60.5807,60.5579,60.5655,8100.0
2014-09-11 13:30:00,79.91,79.92,79.88,79.89,42400.0,60.5655,60.5731,60.5428,60.5503,42400.0
2014-09-11 14:00:00,79.89,79.9,79.89,79.89,22000.0,60.5503,60.5579,60.5503,60.5503,22000.0
2014-09-11 14:30:00,79.9,79.91,79.89,79.9,18600.0,60.5579,60.5655,60.5503,60.5579,18600.0
2014-09-11 15:00:00,79.9,79.9,79.89,79.9,12200.0,60.5579,60.5579,60.5503,60.5579,12200.0
2014-09-11 15:30:00,79.9,79.9,79.88,79.89,76400.0,60.5579,60.5579,60.5428,60.5503,76400.0
2014-09-12 09:30:00,79.89,79.89,79.83,79.84,28600.0,60.5503,60.5503,60.5049,60.5125,28600.0
2014-09-12 10:00:00,79.84,79.85,79.83,79.83,62500.0,60.5125,60.52,60.5049,60.5049,62500.0
2014-09-12 10:30:00,79.83,79.84,79.83,79.83,23900.0,60.5049,60.5125,60.5049,60.5049,23900.0
2014-09-12 11:00:00,79.83,79.84,79.83,79.84,10200.0,60.5049,60.5125,60.5049,60.5125,10200.0
2014-09-12 11:30:00,79.84,79.87,79.83,79.87,14400.0,60.5125,60.5352,60.5049,60.5352,14400.0
2014-09-12 12:00:00,79.85,79.87,79.85,79.85,11000.0,60.52,60.5352,60.52,60.52,11000.0
2014-09-12 12:30:00,79.86,79.86,79.85,79.85,25100.0,60.5276,60.5276,60.52,60.52,25100.0
2014-09-12 13:00:00,79.86,79.86,79.84,79.85,28500.0,60.5276,60.5276,60.5125,60.52,28500.0
2014-09-12 13:30:00,79.84,79.85,79.83,79.83,18300.0,60.5125,60.52,60.5049,60.5049,18300.0
2014-09-12 14:00:00,79.84,79.86,79.83,79.86,29700.0,60.5125,60.5276,60.5049,60.5276,29700.0
2014-09-12 14:30:00,79.86,79.86,79.84,79.84,17800.0,60.5276,60.5276,60.5125,60.5125,17800.0
2014-09-12 15:00:00,79.85,79.86,79.84,79.86,21300.0,60.52,60.5276,60.5125,60.5276,21300.0
2014-09-12 15:30:00,79.86,79.86,79.83,79.84,21000.0,60.5276,60.5276,60.5049,60.5125,21000.0
2014-09-15 09:30:00,79.89,79.91,79.87,79.89,39200.0,60.5503,60.5655,60.5352,60.5503,39200.0
2014-09-15 10:00:00,79.89,79.9,79.88,79.9,15200.0,60.5503,60.5579,60.5428,60.5579,15200.0
2014-09-15 10:30:00,79.9,79.9,79.88,79.9,15000.0,60.5579,60.5579,60.5428,60.5579,15000.0
2014-09-15 11:00:00,79.9,79.9,79.89,79.9,16300.0,60.5579,60.5579,60.5503,60.5579,16300.0
2014-09-15 11:30:00,79.9,79.91,79.89,79.9,65600.0,60.5579,60.5655,60.5503,60.5579,65600.0
2014-09-15 12:00:00,79.89,79.9,79.89,79.89,53100.0,60.5503,60.5579,60.5503,60.5503,53100.0
2014-09-15 12:30:00,79.89,79.9,79.88,79.9,14500.0,60.5503,60.5579,60.5428,60.5579,14500.0
2014-09-15 13:00:00,79.9,79.9,79.89,79.9,13300.0,60.5579,60.5579,60.5503,60.5579,13300.0
2014-09-15 13:30:00,79.89,79.92,79.89,79.91,29400.0,60.5503,60.5731,60.5503,60.5655,29400.0
2014-09-15 14:00:00,79.91,79.92,79.91,79.91,20600.0,60.5655,60.5731,60.5655,60.5655,20600.0
2014-09-15 14:30:00,79.91,79.92,79.9,79.9,46500.0,60.5655,60.5731,60.5579,60.5579,46500.0
2014-09-15 15:00:00,79.91,79.92,79.9,79.91,25800.0,60.5655,60.5731,60.5579,60.5655,25800.0
2014-09-15 15:30:00,79.91,79.93,79.9,79.91,40000.0,60.5655,60.5807,60.5579,60.5655,40000.0
2014-09-16 09:30:00,79.95,79.95,79.91,79.92,132900.0,60.5958,60.5958,60.5655,60.5731,132900.0
2014-09-16 10:00:00,79.93,79.93,79.92,79.93,15400.0,60.5807,60.5807,60.5731,60.5807,15400.0
2014-09-16 10:30:00,79.92,79.94,79.92,79.93,15100.0,60.5731,60.5882,60.5731,60.5807,15100.0
2014-09-16 11:00:00,79.94,79.94,79.92,79.94,31700.0,60.5882,60.5882,60.5731,60.5882,31700.0
2014-09-16 11:30:00,79.94,79.97,79.92,79.96,67700.0,60.5882,60.611,60.5731,60.6034,67700.0
2014-09-16 12:00:00,79.96,79.98,79.95,79.97,14200.0,60.6034,60.6186,60.5958,60.611,14200.0
2014-09-16 12:30:00,79.97,79.98,79.97,79.98,5500.0,60.611,60.6186,60.611,60.6186,5500.0
2014-09-16 13:00:00,79.97,79.99,79.97,79.97,8200.0,60.611,60.6261,60.611,60.611,8200.0
2014-09-16 13:30:00,79.98,79.98,79.97,79.97,13600.0,60.6186,60.6186,60.611,60.611,13600.0
2014-09-16 14:00:00,79.98,79.98,79.97,79.98,12700.0,60.6186,60.6186,60.611,60.6186,12700.0
2014-09-16 14:30:00,79.98,79.98,79.97,79.98,19100.0,60.6186,60.6186,60.611,60.6186,19100.0
2014-09-16 15:00:00,79.98,79.99,79.97,79.99,13400.0,60.6186,60.6261,60.611,60.6261,13400.0
2014-09-16 15:30:00,79.99,79.99,79.97,79.97,41300.0,60.6261,60.6261,60.611,60.611,41300.0
2014-09-17 09:30:00,80.0,80.0,79.94,79.97,34600.0,60.6337,60.6337,60.5882,60.611,34600.0
2014-09-17 10:00:00,79.98,79.98,79.94,79.94,29400.0,60.6186,60.6186,60.5882,60.5882,29400.0
2014-09-17 10:30:00,79.95,79.96,79.95,79.96,46400.0,60.5958,60.6034,60.5958,60.6034,46400.0
2014-09-17 11:00:00,79.96,79.97,79.95,79.97,29300.0,60.6034,60.611,60.5958,60.611,29300.0
2014-09-17 11:30:00,79.96,79.98,79.96,79.98,34900.0,60.6034,60.6186,60.6034,60.6186,34900.0
2014-09-17 12:00:00,79.98,79.99,79.96,79.98,25500.0,60.6186,60.6261,60.6034,60.6186,25500.0
2014-09-17 12:30:00,79.98,79.99,79.98,79.99,26000.0,60.6186,60.6261,60.6186,60.6261,26000.0
2014-09-17 13:00:00,79.98,79.99,79.98,79.99,13700.0,60.6186,60.6261,60.6186,60.6261,13700.0
2014-09-17 13:30:00,79.98,80.0,79.98,80.0,25100.0,60.6186,60.6337,60.6186,60.6337,25100.0
2014-09-17 14:00:00,80.0,80.02,79.87,79.92,65400.0,60.6337,60.6489,60.5352,60.5731,65400.0
2014-09-17 14:30:00,79.93,79.96,79.9,79.92,52700.0,60.5807,60.6034,60.5579,60.5731,52700.0
2014-09-17 15:00:00,79.91,79.95,79.91,79.92,20900.0,60.5655,60.5958,60.5655,60.5731,20900.0
2014-09-17 15:30:00,79.92,79.92,79.85,79.86,23500.0,60.5731,60.5731,60.52,60.5276,23500.0
2014-09-18 09:30:00,79.83,79.85,79.81,79.82,40800.0,60.5049,60.52,60.4897,60.4973,40800.0
2014-09-18 10:00:00,79.81,79.82,79.8,79.82,33400.0,60.4897,60.4973,60.4821,60.4973,33400.0
2014-09-18 10:30:00,79.83,79.83,79.8,79.83,28700.0,60.5049,60.5049,60.4821,60.5049,28700.0
2014-09-18 11:00:00,79.82,79.83,79.81,79.82,18000.0,60.4973,60.5049,60.4897,60.4973,18000.0
2014-09-18 11:30:00,79.82,79.84,79.82,79.83,21300.0,60.4973,60.5125,60.4973,60.5049,21300.0
2014-09-18 12:00:00,79.84,79.85,79.83,79.84,17800.0,60.5125,60.52,60.5049,60.5125,17800.0
2014-09-18 12:30:00,79.84,79.85,79.83,79.84,21300.0,60.5125,60.52,60.5049,60.5125,21300.0
2014-09-18 13:00:00,79.84,79.85,79.83,79.84,14400.0,60.5125,60.52,60.5049,60.5125,14400.0
2014-09-18 13:30:00,79.85,79.85,79.84,79.85,12300.0,60.52,60.52,60.5125,60.52,12300.0
2014-09-18 14:00:00,79.84,79.85,79.83,79.83,13400.0,60.5125,60.52,60.5049,60.5049,13400.0
2014-09-18 14:30:00,79.83,79.85,79.83,79.84,20600.0,60.5049,60.52,60.5049,60.5125,20600.0
2014-09-18 15:00:00,79.84,79.86,79.83,79.86,37600.0,60.5125,60.5276,60.5049,60.5276,37600.0
2014-09-18 15:30:00,79.86,79.87,79.85,79.85,60200.0,60.5276,60.5352,60.52,60.52,60200.0
2014-09-19 09:30:00,79.9,79.9,79.85,79.85,23600.0,60.5579,60.5579,60.52,60.52,23600.0
2014-09-19 10:00:00,79.85,79.88,79.84,79.85,39900.0,60.52,60.5428,60.5125,60.52,39900.0
2014-09-19 10:30:00,79.86,79.87,79.86,79.87,15200.0,60.5276,60.5352,60.5276,60.5352,15200.0
2014-09-19 11:00:00,79.87,79.9,79.86,79.9,24000.0,60.5352,60.5579,60.5276,60.5579,24000.0
2014-09-19 11:30:00,79.9,79.9,79.88,79.89,17500.0,60.5579,60.5579,60.5428,60.5503,17500.0
2014-09-19 12:00:00,79.88,79.9,79.88,79.9,20500.0,60.5428,60.5579,60.5428,60.5579,20500.0
2014-09-19 12:30:00,79.9,79.92,79.88,79.9,258300.0,60.5579,60.5731,60.5428,60.5579,258300.0
2014-09-19 13:00:00,79.9,79.91,79.89,79.9,43100.0,60.5579,60.5655,60.5503,60.5579,43100.0
2014-09-19 13:30:00,79.9,79.9,79.89,79.9,22500.0,60.5579,60.5579,60.5503,60.5579,22500.0
2014-09-19 14:00:00,79.9,79.92,79.89,79.9,25200.0,60.5579,60.5731,60.5503,60.5579,25200.0
2014-09-19 14:30:00,79.91,79.91,79.9,79.9,11000.0,60.5655,60.5655,60.5579,60.5579,11000.0
2014-09-19 15:00:00,79.91,79.91,79.9,79.91,12100.0,60.5655,60.5655,60.5579,60.5655,12100.0
2014-09-19 15:30:00,79.91,79.93,79.89,79.91,96300.0,60.5655,60.5807,60.5503,60.5655,96300.0
2014-09-22 09:30:00,79.9,79.93,79.85,79.93,23700.0,60.5579,60.5807,60.52,60.5807,23700.0
2014-09-22 10:00:00,79.92,79.95,79.91,79.94,17800.0,60.5731,60.5958,60.5655,60.5882,17800.0
2014-09-22 10:30:00,79.94,79.95,79.92,79.92,37500.0,60.5882,60.5958,60.5731,60.5731,37500.0
2014-09-22 11:00:00,79.92,79.96,79.92,79.95,18900.0,60.5731,60.6034,60.5731,60.5958,18900.0
2014-09-22 11:30:00,79.96,79.97,79.95,79.96,16400.0,60.6034,60.611,60.5958,60.6034,16400.0
2014-09-22 12:00:00,79.95,79.96,79.94,79.94,41600.0,60.5958,60.6034,60.5882,60.5882,41600.0
2014-09-22 12:30:00,79.95,79.95,79.94,79.95,5400.0,60.5958,60.5958,60.5882,60.5958,5400.0
2014-09-22 13:00:00,79.95,79.95,79.92,79.94,88900.0,60.5958,60.5958,60.5731,60.5882,88900.0
2014-09-22 13:30:00,79.94,79.94,79.92,79.93,10700.0,60.5882,60.5882,60.5731,60.5807,10700.0
2014-09-22 14:00:00,79.94,79.96,79.93,79.95,43500.0,60.5882,60.6034,60.5807,60.5958,43500.0
2014-09-22 14:30:00,79.95,79.95,79.94,79.94,20100.0,60.5958,60.5958,60.5882,60.5882,20100.0
2014-09-22 15:00:00,79.94,79.97,79.94,79.97,154400.0,60.5882,60.611,60.5882,60.611,154400.0
2014-09-22 15:30:00,79.97,80.0,79.96,79.98,165400.0,60.611,60.6337,60.6034,60.6186,165400.0
2014-09-23 09:30:00,79.98,79.99,79.98,79.98,25500.0,60.6186,60.6261,60.6186,60.6186,25500.0
2014-09-23 10:00:00,79.98,80.0,79.98,80.0,100700.0,60.6186,60.6337,60.6186,60.6337,100700.0
2014-09-23 10:30:00,79.99,80.0,79.98,79.98,36800.0,60.6261,60.6337,60.6186,60.6186,36800.0
2014-09-23 11:00:00,79.98,80.0,79.98,80.0,14900.0,60.6186,60.6337,60.6186,60.6337,14900.0
2014-09-23 11:30:00,80.0,80.0,79.97,79.99,58500.0,60.6337,60.6337,60.611,60.6261,58500.0
2014-09-23 12:00:00,79.99,79.99,79.95,79.98,52600.0,60.6261,60.6261,60.5958,60.6186,52600.0
2014-09-23 12:30:00,79.98,79.98,79.97,79.98,33400.0,60.6186,60.6186,60.611,60.6186,33400.0
2014-09-23 13:00:00,79.98,79.99,79.97,79.99,31900.0,60.6186,60.6261,60.611,60.6261,31900.0
2014-09-23 13:30:00,79.98,80.0,79.97,79.99,66300.0,60.6186,60.6337,60.611,60.6261,66300.0
2014-09-23 14:00:00,79.98,79.99,79.97,79.98,67200.0,60.6186,60.6261,60.611,60.6186,67200.0
2014-09-23 14:30:00,79.98,80.0,79.97,80.0,34900.0,60.6186,60.6337,60.611,60.6337,34900.0
2014-09-23 15:00:00,79.99,80.01,79.99,80.01,29000.0,60.6261,60.6413,60.6261,60.6413,29000.0
2014-09-23 15:30:00,80.0,80.01,79.99,80.0,30800.0,60.6337,60.6413,60.6261,60.6337,30800.0
2014-09-24 09:30:00,79.98,79.98,79.94,79.96,23500.0,60.6186,60.6186,60.5882,60.6034,23500.0
2014-09-24 10:00:00,79.96,79.97,79.94,79.96,19900.0,60.6034,60.611,60.5882,60.6034,19900.0
2014-09-24 10:30:00,79.97,79.98,79.95,79.95,41700.0,60.611,60.6186,60.5958,60.5958,41700.0
2014-09-24 11:00:00,79.95,79.95,79.94,79.95,14300.0,60.5958,60.5958,60.5882,60.5958,14300.0
2014-09-24 11:30:00,79.94,79.95,79.94,79.95,33200.0,60.5882,60.5958,60.5882,60.5958,33200.0
2014-09-24 12:00:00,79.94,79.95,79.94,79.94,10000.0,60.5882,60.5958,60.5882,60.5882,10000.0
2014-09-24 12:30:00,79.94,79.95,79.94,79.94,6700.0,60.5882,60.5958,60.5882,60.5882,6700.0
2014-09-24 13:00:00,79.95,79.95,79.9,79.9,96700.0,60.5958,60.5958,60.5579,60.5579,96700.0
2014-09-24 13:30:00,79.91,79.94,79.9,79.93,25000.0,60.5655,60.5882,60.5579,60.5807,25000.0
2014-09-24 14:00:00,79.94,79.94,79.92,79.92,27900.0,60.5882,60.5882,60.5731,60.5731,27900.0
2014-09-24 14:30:00,79.92,79.93,79.91,79.91,28900.0,60.5731,60.5807,60.5655,60.5655,28900.0
2014-09-24 15:00:00,79.92,79.93,79.91,79.93,34300.0,60.5731,60.5807,60.5655,60.5807,34300.0
2014-09-24 15:30:00,79.93,79.93,79.9,79.91,65500.0,60.5807,60.5807,60.5579,60.5655,65500.0
2014-09-25 09:30:00,79.94,79.96,79.91,79.96,50200.0,60.5882,60.6034,60.5655,60.6034,50200.0
2014-09-25 10:00:00,79.96,79.96,79.94,79.94,16900.0,60.6034,60.6034,60.5882,60.5882,16900.0
2014-09-25 10:30:00,79.94,79.96,79.92,79.94,31200.0,60.5882,60.6034,60.5731,60.5882,31200.0
2014-09-25 11:00:00,79.93,79.95,79.92,79.94,34400.0,60.5807,60.5958,60.5731,60.5882,34400.0
2014-09-25 11:30:00,79.93,79.96,79.92,79.96,63000.0,60.5807,60.6034,60.5731,60.6034,63000.0
2014-09-25 12:00:00,79.96,79.97,79.93,79.95,40000.0,60.6034,60.611,60.5807,60.5958,40000.0
2014-09-25 12:30:00,79.96,79.96,79.94,79.95,20500.0,60.6034,60.6034,60.5882,60.5958,20500.0
2014-09-25 13:00:00,79.95,79.95,79.93,79.95,17400.0,60.5958,60.5958,60.5807,60.5958,17400.0
2014-09-25 13:30:00,79.95,79.96,79.92,79.94,34000.0,60.5958,60.6034,60.5731,60.5882,34000.0
2014-09-25 14:00:00,79.94,79.95,79.92,79.94,31400.0,60.5882,60.5958,60.5731,60.5882,31400.0
2014-09-25 14:30:00,79.94,79.96,79.93,79.95,31200.0,60.5882,60.6034,60.5807,60.5958,31200.0
2014-09-25 15:00:00,79.94,79.97,79.94,79.97,72700.0,60.5882,60.611,60.5882,60.611,72700.0
2014-09-25 15:30:00,79.96,79.99,79.95,79.97,54100.0,60.6034,60.6261,60.5958,60.611,54100.0
2014-09-26 09:30:00,79.8,79.86,79.8,79.8,57900.0,60.4821,60.5276,60.4821,60.4821,57900.0
2014-09-26 10:00:00,79.81,79.83,79.81,79.83,8500.0,60.4897,60.5049,60.4897,60.5049,8500.0
2014-09-26 10:30:00,79.83,79.89,79.82,79.84,372000.0,60.5049,60.5503,60.4973,60.5125,372000.0
2014-09-26 11:00:00,79.85,79.88,79.84,79.88,66400.0,60.52,60.5428,60.5125,60.5428,66400.0
2014-09-26 11:30:00,79.88,79.88,79.87,79.88,133700.0,60.5428,60.5428,60.5352,60.5428,133700.0
2014-09-26 12:00:00,79.88,79.9,79.88,79.89,20200.0,60.5428,60.5579,60.5428,60.5503,20200.0
2014-09-26 12:30:00,79.89,79.9,79.87,79.88,49000.0,60.5503,60.5579,60.5352,60.5428,49000.0
2014-09-26 13:00:00,79.88,79.89,79.87,79.88,67400.0,60.5428,60.5503,60.5352,60.5428,67400.0
2014-09-26 13:30:00,79.89,79.92,79.86,79.9,111700.0,60.5503,60.5731,60.5276,60.5579,111700.0
2014-09-26 14:00:00,79.89,79.94,79.89,79.93,157600.0,60.5503,60.5882,60.5503,60.5807,157600.0
2014-09-26 14:30:00,79.93,79.96,79.92,79.94,112600.0,60.5807,60.6034,60.5731,60.5882,112600.0
2014-09-26 15:00:00,79.95,79.95,79.93,79.95,105300.0,60.5958,60.5958,60.5807,60.5958,105300.0
2014-09-26 15:30:00,79.95,79.98,79.93,79.94,525600.0,60.5958,60.6186,60.5807,60.5882,525600.0
2014-09-29 09:30:00,79.95,79.95,79.89,79.94,24200.0,60.5958,60.5958,60.5503,60.5882,24200.0
2014-09-29 10:00:00,79.95,79.95,79.92,79.95,18400.0,60.5958,60.5958,60.5731,60.5958,18400.0
2014-09-29 10:30:00,79.93,79.94,79.93,79.94,16700.0,60.5807,60.5882,60.5807,60.5882,16700.0
2014-09-29 11:00:00,79.93,79.95,79.93,79.94,128700.0,60.5807,60.5958,60.5807,60.5882,128700.0
2014-09-29 11:30:00,79.93,79.95,79.93,79.94,101700.0,60.5807,60.5958,60.5807,60.5882,101700.0
2014-09-29 12:00:00,79.94,79.95,79.93,79.93,128600.0,60.5882,60.5958,60.5807,60.5807,128600.0
2014-09-29 12:30:00,79.93,79.95,79.93,79.95,20700.0,60.5807,60.5958,60.5807,60.5958,20700.0
2014-09-29 13:00:00,79.94,79.95,79.93,79.94,19200.0,60.5882,60.5958,60.5807,60.5882,19200.0
2014-09-29 13:30:00,79.95,79.95,79.93,79.94,15600.0,60.5958,60.5958,60.5807,60.5882,15600.0
2014-09-29 14:00:00,79.94,79.95,79.93,79.94,24900.0,60.5882,60.5958,60.5807,60.5882,24900.0
2014-09-29 14:30:00,79.94,79.95,79.93,79.93,36900.0,60.5882,60.5958,60.5807,60.5807,36900.0
2014-09-29 15:00:00,79.94,79.96,79.93,79.96,34400.0,60.5882,60.6034,60.5807,60.6034,34400.0
2014-09-29 15:30:00,79.96,79.96,79.94,79.94,42400.0,60.6034,60.6034,60.5882,60.5882,42400.0
2014-09-30 09:30:00,79.94,79.95,79.88,79.89,53400.0,60.5882,60.5958,60.5428,60.5503,53400.0
2014-09-30 10:00:00,79.93,79.94,79.9,79.92,13500.0,60.5807,60.5882,60.5579,60.5731,13500.0
2014-09-30 10:30:00,79.93,79.94,79.92,79.92,20800.0,60.5807,60.5882,60.5731,60.5731,20800.0
2014-09-30 11:00:00,79.93,79.95,79.92,79.95,12500.0,60.5807,60.5958,60.5731,60.5958,12500.0
2014-09-30 11:30:00,79.95,79.95,79.92,79.95,18000.0,60.5958,60.5958,60.5731,60.5958,18000.0
2014-09-30 12:00:00,79.95,79.95,79.92,79.92,24500.0,60.5958,60.5958,60.5731,60.5731,24500.0
2014-09-30 12:30:00,79.93,79.94,79.92,79.93,31200.0,60.5807,60.5882,60.5731,60.5807,31200.0
2014-09-30 13:00:00,79.94,79.94,79.92,79.93,8200.0,60.5882,60.5882,60.5731,60.5807,8200.0
2014-09-30 13:30:00,79.92,79.93,79.92,79.92,16700.0,60.5731,60.5807,60.5731,60.5731,16700.0
2014-09-30 14:00:00,79.93,79.94,79.92,79.92,19600.0,60.5807,60.5882,60.5731,60.5731,19600.0
2014-09-30 14:30:00,79.92,79.94,79.91,79.91,27800.0,60.5731,60.5882,60.5655,60.5655,27800.0
2014-09-30 15:00:00,79.91,79.92,79.9,79.92,28900.0,60.5655,60.5731,60.5579,60.5731,28900.0
2014-09-30 15:30:00,79.91,79.93,79.88,79.89,155900.0,60.5655,60.5807,60.5428,60.5503,155900.0
2014-10-01 09:30:00,79.9,79.95,79.9,79.94,41800.0,60.6503,60.6882,60.6503,60.6807,41800.0
2014-10-01 10:00:00,79.96,79.96,79.94,79.95,21400.0,60.6958,60.6958,60.6807,60.6882,21400.0
2014-10-01 10:30:00,79.96,79.97,79.95,79.95,15800.0,60.6958,60.7034,60.6882,60.6882,15800.0
2014-10-01 11:00:00,79.97,79.98,79.95,79.97,106300.0,60.7034,60.711,60.6882,60.7034,106300.0
2014-10-01 11:30:00,79.97,80.0,79.95,79.99,16000.0,60.7034,60.7262,60.6882,60.7186,16000.0
2014-10-01 12:00:00,79.98,79.99,79.96,79.97,12300.0,60.711,60.7186,60.6958,60.7034,12300.0
2014-10-01 12:30:00,79.96,79.98,79.96,79.98,28000.0,60.6958,60.711,60.6958,60.711,28000.0
2014-10-01 13:00:00,79.98,79.98,79.95,79.96,14000.0,60.711,60.711,60.6882,60.6958,14000.0
2014-10-01 13:30:00,79.96,79.97,79.95,79.95,26600.0,60.6958,60.7034,60.6882,60.6882,26600.0
2014-10-01 14:00:00,79.95,79.97,79.95,79.95,35900.0,60.6882,60.7034,60.6882,60.6882,35900.0
2014-10-01 14:30:00,79.97,79.99,79.94,79.98,61200.0,60.7034,60.7186,60.6807,60.711,61200.0
2014-10-01 15:00:00,79.98,79.99,79.97,79.99,92700.0,60.711,60.7186,60.7034,60.7186,92700.0
2014-10-01 15:30:00,79.98,80.0,79.98,80.0,53800.0,60.711,60.7262,60.711,60.7262,53800.0
2014-10-02 09:30:00,79.9,80.01,79.9,79.99,16200.0,60.6503,60.7338,60.6503,60.7186,16200.0
2014-10-02 10:00:00,79.99,79.99,79.95,79.98,30500.0,60.7186,60.7186,60.6882,60.711,30500.0
2014-10-02 10:30:00,79.97,79.99,79.96,79.98,13500.0,60.7034,60.7186,60.6958,60.711,13500.0
2014-10-02 11:00:00,79.98,80.0,79.97,79.98,15100.0,60.711,60.7262,60.7034,60.711,15100.0
2014-10-02 11:30:00,79.97,80.0,79.97,79.99,83800.0,60.7034,60.7262,60.7034,60.7186,83800.0
2014-10-02 12:00:00,79.99,80.0,79.97,79.98,12300.0,60.7186,60.7262,60.7034,60.711,12300.0
2014-10-02 12:30:00,79.99,79.99,79.97,79.98,18800.0,60.7186,60.7186,60.7034,60.711,18800.0
2014-10-02 13:00:00,79.98,79.99,79.96,79.99,19700.0,60.711,60.7186,60.6958,60.7186,19700.0
2014-10-02 13:30:00,79.98,79.99,79.96,79.97,12300.0,60.711,60.7186,60.6958,60.7034,12300.0
2014-10-02 14:00:00,79.98,79.98,79.95,79.97,24700.0,60.711,60.711,60.6882,60.7034,24700.0
2014-10-02 14:30:00,79.97,79.97,79.93,79.96,23200.0,60.7034,60.7034,60.6731,60.6958,23200.0
2014-10-02 15:00:00,79.95,79.96,79.9,79.94,48500.0,60.6882,60.6958,60.6503,60.6807,48500.0
2014-10-02 15:30:00,79.94,79.94,79.86,79.87,253200.0,60.6807,60.6807,60.6199,60.6275,253200.0
2014-10-03 09:30:00,79.85,79.86,79.81,79.85,24200.0,60.6123,60.6199,60.582,60.6123,24200.0
2014-10-03 10:00:00,79.84,79.84,79.8,79.8,79500.0,60.6047,60.6047,60.5744,60.5744,79500.0
2014-10-03 10:30:00,79.81,79.81,79.8,79.81,15300.0,60.582,60.582,60.5744,60.582,15300.0
2014-10-03 11:00:00,79.81,79.82,79.8,79.81,17200.0,60.582,60.5896,60.5744,60.582,17200.0
2014-10-03 11:30:00,79.82,79.86,79.81,79.86,23000.0,60.5896,60.6199,60.582,60.6199,23000.0
2014-10-03 12:00:00,79.86,79.87,79.83,79.85,29800.0,60.6199,60.6275,60.5972,60.6123,29800.0
2014-10-03 12:30:00,79.85,79.87,79.84,79.86,14200.0,60.6123,60.6275,60.6047,60.6199,14200.0
2014-10-03 13:00:00,79.86,79.88,79.85,79.87,7600.0,60.6199,60.6351,60.6123,60.6275,7600.0
2014-10-03 13:30:00,79.87,79.87,79.85,79.87,9600.0,60.6275,60.6275,60.6123,60.6275,9600.0
2014-10-03 14:00:00,79.87,79.88,79.84,79.85,35400.0,60.6275,60.6351,60.6047,60.6123,35400.0
2014-10-03 14:30:00,79.85,79.88,79.84,79.85,49400.0,60.6123,60.6351,60.6047,60.6123,49400.0
2014-10-03 15:00:00,79.84,79.87,79.84,79.85,72800.0,60.6047,60.6275,60.6047,60.6123,72800.0
2014-10-03 15:30:00,79.86,79.87,79.82,79.85,71700.0,60.6199,60.6275,60.5896,60.6123,71700.0
2014-10-06 09:30:00,79.86,79.9,79.86,79.88,72900.0,60.6199,60.6503,60.6199,60.6351,72900.0
2014-10-06 10:00:00,79.87,79.9,79.85,79.89,282200.0,60.6275,60.6503,60.6123,60.6427,282200.0
2014-10-06 10:30:00,79.9,79.9,79.88,79.9,20300.0,60.6503,60.6503,60.6351,60.6503,20300.0
2014-10-06 11:00:00,79.89,79.9,79.89,79.9,15100.0,60.6427,60.6503,60.6427,60.6503,15100.0
2014-10-06 11:30:00,79.89,79.9,79.89,79.9,14000.0,60.6427,60.6503,60.6427,60.6503,14000.0
2014-10-06 12:00:00,79.9,79.91,79.89,79.9,42900.0,60.6503,60.6579,60.6427,60.6503,42900.0
2014-10-06 12:30:00,79.9,79.92,79.89,79.92,29700.0,60.6503,60.6655,60.6427,60.6655,29700.0
2014-10-06 13:00:00,79.91,79.92,79.9,79.9,27600.0,60.6579,60.6655,60.6503,60.6503,27600.0
2014-10-06 13:30:00,79.9,79.91,79.89,79.9,15800.0,60.6503,60.6579,60.6427,60.6503,15800.0
2014-10-06 14:00:00,79.89,79.93,79.89,79.9,40700.0,60.6427,60.6731,60.6427,60.6503,40700.0
2014-10-06 14:30:00,79.91,79.91,79.89,79.9,26700.0,60.6579,60.6579,60.6427,60.6503,26700.0
2014-10-06 15:00:00,79.89,79.91,79.89,79.89,27800.0,60.6427,60.6579,60.6427,60.6427,27800.0
2014-10-06 15:30:00,79.89,79.91,79.89,79.9,40700.0,60.6427,60.6579,60.6427,60.6503,40700.0
2014-10-07 09:30:00,79.92,79.98,79.91,79.97,53100.0,60.6655,60.711,60.6579,60.7034,53100.0
2014-10-07 10:00:00,79.97,79.98,79.95,79.97,48300.0,60.7034,60.711,60.6882,60.7034,48300.0
2014-10-07 10:30:00,79.96,79.98,79.96,79.98,30900.0,60.6958,60.711,60.6958,60.711,30900.0
2014-10-07 11:00:00,79.98,80.0,79.97,80.0,52200.0,60.711,60.7262,60.7034,60.7262,52200.0
2014-10-07 11:30:00,80.0,80.0,79.99,80.0,36000.0,60.7262,60.7262,60.7186,60.7262,36000.0
2014-10-07 12:00:00,79.99,80.0,79.98,79.99,56800.0,60.7186,60.7262,60.711,60.7186,56800.0
2014-10-07 12:30:00,80.0,80.0,79.98,79.99,8700.0,60.7262,60.7262,60.711,60.7186,8700.0
2014-10-07 13:00:00,80.0,80.0,79.99,80.0,10100.0,60.7262,60.7262,60.7186,60.7262,10100.0
2014-10-07 13:30:00,80.0,80.0,79.99,80.0,12900.0,60.7262,60.7262,60.7186,60.7262,12900.0
2014-10-07 14:00:00,80.0,80.0,79.98,80.0,17200.0,60.7262,60.7262,60.711,60.7262,17200.0
2014-10-07 14:30:00,80.0,80.03,79.99,80.01,26100.0,60.7262,60.749,60.7186,60.7338,26100.0
2014-10-07 15:00:00,80.02,80.02,80.0,80.0,16300.0,60.7414,60.7414,60.7262,60.7262,16300.0
2014-10-07 15:30:00,80.01,80.02,80.0,80.02,9500.0,60.7338,60.7414,60.7262,60.7414,9500.0
2014-10-08 09:30:00,79.99,80.04,79.99,80.04,23200.0,60.7186,60.7566,60.7186,60.7566,23200.0
2014-10-08 10:00:00,80.05,80.07,80.03,80.05,39400.0,60.7641,60.7793,60.749,60.7641,39400.0
2014-10-08 10:30:00,80.05,80.05,80.03,80.05,27400.0,60.7641,60.7641,60.749,60.7641,27400.0
2014-10-08 11:00:00,80.04,80.05,80.03,80.05,26200.0,60.7566,60.7641,60.749,60.7641,26200.0
2014-10-08 11:30:00,80.05,80.06,80.04,80.06,18000.0,60.7641,60.7717,60.7566,60.7717,18000.0
2014-10-08 12:00:00,80.06,80.07,80.05,80.06,45600.0,60.7717,60.7793,60.7641,60.7717,45600.0
2014-10-08 12:30:00,80.07,80.1,80.06,80.07,331500.0,60.7793,60.8021,60.7717,60.7793,331500.0
2014-10-08 13:00:00,80.07,80.07,80.03,80.03,54400.0,60.7793,60.7793,60.749,60.749,54400.0
2014-10-08 13:30:00,80.02,80.04,80.0,80.02,102100.0,60.7414,60.7566,60.7262,60.7414,102100.0
2014-10-08 14:00:00,80.03,80.18,80.03,80.17,45000.0,60.749,60.8628,60.749,60.8552,45000.0
2014-10-08 14:30:00,80.17,80.21,80.16,80.21,65800.0,60.8552,60.8856,60.8476,60.8856,65800.0
2014-10-08 15:00:00,80.21,80.26,80.21,80.26,84000.0,60.8856,60.9236,60.8856,60.9236,84000.0
2014-10-08 15:30:00,80.26,80.3,80.25,80.28,61000.0,60.9236,60.9539,60.916,60.9387,61000.0
2014-10-09 09:30:00,80.24,80.29,80.16,80.23,84700.0,60.9084,60.9463,60.8476,60.9008,84700.0
2014-10-09 10:00:00,80.23,80.26,80.22,80.25,140700.0,60.9008,60.9236,60.8932,60.916,140700.0
2014-10-09 10:30:00,80.25,80.25,80.24,80.25,31400.0,60.916,60.916,60.9084,60.916,31400.0
2014-10-09 11:00:00,80.25,80.25,80.2,80.22,24200.0,60.916,60.916,60.878,60.8932,24200.0
2014-10-09 11:30:00,80.23,80.23,80.2,80.23,14400.0,60.9008,60.9008,60.878,60.9008,14400.0
2014-10-09 12:00:00,80.23,80.23,80.21,80.21,27800.0,60.9008,60.9008,60.8856,60.8856,27800.0
2014-10-09 12:30:00,80.22,80.22,80.2,80.22,21800.0,60.8932,60.8932,60.878,60.8932,21800.0
2014-10-09 13:00:00,80.22,80.27,80.21,80.26,50700.0,60.8932,60.9311,60.8856,60.9236,50700.0
2014-10-09 13:30:00,80.26,80.26,80.22,80.22,25900.0,60.9236,60.9236,60.8932,60.8932,25900.0
2014-10-09 14:00:00,80.23,80.24,80.21,80.21,18600.0,60.9008,60.9084,60.8856,60.8856,18600.0
2014-10-09 14:30:00,80.21,80.23,80.2,80.2,27000.0,60.8856,60.9008,60.878,60.878,27000.0
2014-10-09 15:00:00,80.2,80.21,80.19,80.2,25000.0,60.878,60.8856,60.8704,60.878,25000.0
2014-10-09 15:30:00,80.19,80.2,80.17,80.19,25300.0,60.8704,60.878,60.8552,60.8704,25300.0
2014-10-10 09:30:00,80.12,80.24,80.12,80.19,45700.0,60.8173,60.9084,60.8173,60.8704,45700.0
2014-10-10 10:00:00,80.21,80.21,80.16,80.2,28000.0,60.8856,60.8856,60.8476,60.878,28000.0
2014-10-10 10:30:00,80.19,80.2,80.17,80.18,35700.0,60.8704,60.878,60.8552,60.8628,35700.0
2014-10-10 11:00:00,80.17,80.18,80.15,80.16,32300.0,60.8552,60.8628,60.8401,60.8476,32300.0
2014-10-10 11:30:00,80.16,80.17,80.15,80.17,12900.0,60.8476,60.8552,60.8401,60.8552,12900.0
2014-10-10 12:00:00,80.17,80.18,80.16,80.17,38100.0,60.8552,60.8628,60.8476,60.8552,38100.0
2014-10-10 12:30:00,80.17,80.19,80.17,80.19,30700.0,60.8552,60.8704,60.8552,60.8704,30700.0
2014-10-10 13:00:00,80.19,80.19,80.18,80.18,23100.0,60.8704,60.8704,60.8628,60.8628,23100.0
2014-10-10 13:30:00,80.19,80.21,80.18,80.2,90600.0,60.8704,60.8856,60.8628,60.878,90600.0
2014-10-10 14:00:00,80.19,80.2,80.19,80.2,29700.0,60.8704,60.878,60.8704,60.878,29700.0
2014-10-10 14:30:00,80.2,80.21,80.19,80.19,31700.0,60.878,60.8856,60.8704,60.8704,31700.0
2014-10-10 15:00:00,80.2,80.21,80.16,80.16,72700.0,60.878,60.8856,60.8476,60.8476,72700.0
2014-10-10 15:30:00,80.17,80.18,80.15,80.17,61500.0,60.8552,60.8628,60.8401,60.8552,61500.0
2014-10-13 09:30:00,80.28,80.38,80.24,80.35,77500.0,60.9387,61.0146,60.9084,60.9919,77500.0
2014-10-13 10:00:00,80.34,80.4,80.34,80.4,18100.0,60.9843,61.0298,60.9843,61.0298,18100.0
2014-10-13 10:30:00,80.39,80.39,80.34,80.37,63900.0,61.0222,61.0222,60.9843,61.0071,63900.0
2014-10-13 11:00:00,80.34,80.37,80.34,80.37,13700.0,60.9843,61.0071,60.9843,61.0071,13700.0
2014-10-13 11:30:00,80.37,80.37,80.31,80.31,56700.0,61.0071,61.0071,60.9615,60.9615,56700.0
2014-10-13 12:00:00,80.31,80.36,80.31,80.36,23600.0,60.9615,60.9995,60.9615,60.9995,23600.0
2014-10-13 12:30:00,80.34,80.35,80.32,80.33,29200.0,60.9843,60.9919,60.9691,60.9767,29200.0
2014-10-13 13:00:00,80.33,80.35,80.32,80.34,17600.0,60.9767,60.9919,60.9691,60.9843,17600.0
2014-10-13 13:30:00,80.35,80.37,80.32,80.32,42000.0,60.9919,61.0071,60.9691,60.9691,42000.0
2014-10-13 14:00:00,80.33,80.37,80.33,80.35,70000.0,60.9767,61.0071,60.9767,60.9919,70000.0
2014-10-13 14:30:00,80.35,80.39,80.31,80.39,135400.0,60.9919,61.0222,60.9615,61.0222,135400.0
2014-10-13 15:00:00,80.39,80.4,80.38,80.39,41200.0,61.0222,61.0298,61.0146,61.0222,41200.0
2014-10-13 15:30:00,80.39,80.44,80.38,80.39,75300.0,61.0222,61.0602,61.0146,61.0222,75300.0
2014-10-14 09:30:00,80.4,80.45,80.31,80.34,115500.0,61.0298,61.0678,60.9615,60.9843,115500.0
2014-10-14 10:00:00,80.34,80.34,80.32,80.33,24500.0,60.9843,60.9843,60.9691,60.9767,24500.0
2014-10-14 10:30:00,80.33,80.34,80.32,80.33,15000.0,60.9767,60.9843,60.9691,60.9767,15000.0
2014-10-14 11:00:00,80.33,80.34,80.32,80.33,28400.0,60.9767,60.9843,60.9691,60.9767,28400.0
2014-10-14 11:30:00,80.33,80.34,80.3,80.3,28400.0,60.9767,60.9843,60.9539,60.9539,28400.0
2014-10-14 12:00:00,80.3,80.34,80.3,80.33,58200.0,60.9539,60.9843,60.9539,60.9767,58200.0
2014-10-14 12:30:00,80.32,80.34,80.32,80.32,30400.0,60.9691,60.9843,60.9691,60.9691,30400.0
2014-10-14 13:00:00,80.32,80.33,80.31,80.32,29800.0,60.9691,60.9767,60.9615,60.9691,29800.0
2014-10-14 13:30:00,80.32,80.33,80.31,80.32,32400.0,60.9691,60.9767,60.9615,60.9691,32400.0
2014-10-14 14:00:00,80.33,80.35,80.31,80.33,37700.0,60.9767,60.9919,60.9615,60.9767,37700.0
2014-10-14 14:30:00,80.33,80.34,80.33,80.33,30700.0,60.9767,60.9843,60.9767,60.9767,30700.0
2014-10-14 15:00:00,80.34,80.37,80.33,80.35,54900.0,60.9843,61.0071,60.9767,60.9919,54900.0
2014-10-14 15:30:00,80.35,80.35,80.33,80.34,48100.0,60.9919,60.9919,60.9767,60.9843,48100.0
2014-10-15 09:30:00,80.57,80.86,80.5,80.63,109500.0,61.1589,61.379,61.1057,61.2044,109500.0
2014-10-15 10:00:00,80.63,80.67,80.49,80.58,28500.0,61.2044,61.2348,61.0981,61.1665,28500.0
2014-10-15 10:30:00,80.59,80.67,80.56,80.61,77100.0,61.1741,61.2348,61.1513,61.1892,77100.0
2014-10-15 11:00:00,80.62,80.63,80.53,80.59,47600.0,61.1968,61.2044,61.1285,61.1741,47600.0
2014-10-15 11:30:00,80.58,80.68,80.57,80.65,56600.0,61.1665,61.2424,61.1589,61.2196,56600.0
2014-10-15 12:00:00,80.65,80.69,80.63,80.67,47600.0,61.2196,61.25,61.2044,61.2348,47600.0
2014-10-15 12:30:00,80.69,80.73,80.67,80.7,43300.0,61.25,61.2803,61.2348,61.2576,43300.0
2014-10-15 13:00:00,80.7,80.71,80.66,80.68,44600.0,61.2576,61.2651,61.2272,61.2424,44600.0
2014-10-15 13:30:00,80.68,80.69,80.56,80.57,84700.0,61.2424,61.25,61.1513,61.1589,84700.0
2014-10-15 14:00:00,80.59,80.59,80.52,80.54,79000.0,61.1741,61.1741,61.1209,61.1361,79000.0
2014-10-15 14:30:00,80.52,80.56,80.46,80.53,109900.0,61.1209,61.1513,61.0754,61.1285,109900.0
2014-10-15 15:00:00,80.54,80.54,80.4,80.43,90600.0,61.1361,61.1361,61.0298,61.0526,90600.0
2014-10-15 15:30:00,80.42,80.46,80.41,80.44,43100.0,61.045,61.0754,61.0374,61.0602,43100.0
2014-10-16 09:30:00,80.47,80.47,80.38,80.42,41000.0,61.083,61.083,61.0146,61.045,41000.0
2014-10-16 10:00:00,80.39,80.45,80.36,80.45,39900.0,61.0222,61.0678,60.9995,61.0678,39900.0
2014-10-16 10:30:00,80.43,80.43,80.34,80.36,35500.0,61.0526,61.0526,60.9843,60.9995,35500.0
2014-10-16 11:00:00,80.38,80.39,80.33,80.35,93700.0,61.0146,61.0222,60.9767,60.9919,93700.0
2014-10-16 11:30:00,80.35,80.37,80.33,80.36,90500.0,60.9919,61.0071,60.9767,60.9995,90500.0
2014-10-16 12:00:00,80.36,80.4,80.35,80.35,50300.0,60.9995,61.0298,60.9919,60.9919,50300.0
2014-10-16 12:30:00,80.35,80.37,80.33,80.36,43800.0,60.9919,61.0071,60.9767,60.9995,43800.0
2014-10-16 13:00:00,80.36,80.36,80.29,80.29,50800.0,60.9995,60.9995,60.9463,60.9463,50800.0
2014-10-16 13:30:00,80.3,80.36,80.29,80.34,51700.0,60.9539,60.9995,60.9463,60.9843,51700.0
2014-10-16 14:00:00,80.34,80.38,80.29,80.38,34500.0,60.9843,61.0146,60.9463,61.0146,34500.0
2014-10-16 14:30:00,80.36,80.37,80.28,80.32,124500.0,60.9995,61.0071,60.9387,60.9691,124500.0
2014-10-16 15:00:00,80.32,80.36,80.29,80.33,84000.0,60.9691,60.9995,60.9463,60.9767,84000.0
2014-10-16 15:30:00,80.33,80.34,80.25,80.29,85000.0,60.9767,60.9843,60.916,60.9463,85000.0
2014-10-17 09:30:00,80.31,80.37,80.31,80.32,38300.0,60.9615,61.0071,60.9615,60.9691,38300.0
2014-10-17 10:00:00,80.33,80.34,80.29,80.31,61200.0,60.9767,60.9843,60.9463,60.9615,61200.0
2014-10-17 10:30:00,80.31,80.35,80.31,80.32,152300.0,60.9615,60.9919,60.9615,60.9691,152300.0
2014-10-17 11:00:00,80.32,80.35,80.31,80.34,46600.0,60.9691,60.9919,60.9615,60.9843,46600.0
2014-10-17 11:30:00,80.33,80.37,80.32,80.37,33400.0,60.9767,61.0071,60.9691,61.0071,33400.0
2014-10-17 12:00:00,80.37,80.39,80.37,80.38,38800.0,61.0071,61.0222,61.0071,61.0146,38800.0
2014-10-17 12:30:00,80.38,80.39,80.34,80.39,22900.0,61.0146,61.0222,60.9843,61.0222,22900.0
2014-10-17 13:00:00,80.38,80.39,80.38,80.39,14700.0,61.0146,61.0222,61.0146,61.0222,14700.0
2014-10-17 13:30:00,80.39,80.4,80.36,80.37,32500.0,61.0222,61.0298,60.9995,61.0071,32500.0
2014-10-17 14:00:00,80.36,80.38,80.35,80.35,26900.0,60.9995,61.0146,60.9919,60.9919,26900.0
2014-10-17 14:30:00,80.37,80.42,80.35,80.39,46900.0,61.0071,61.045,60.9919,61.0222,46900.0
2014-10-17 15:00:00,80.38,80.41,80.35,80.39,31900.0,61.0146,61.0374,60.9919,61.0222,31900.0
2014-10-17 15:30:00,80.38,80.41,80.35,80.4,208100.0,61.0146,61.0374,60.9919,61.0298,208100.0
2014-10-20 09:30:00,80.44,80.45,80.36,80.42,46400.0,61.0602,61.0678,60.9995,61.045,46400.0
2014-10-20 10:00:00,80.45,80.45,80.39,80.39,15300.0,61.0678,61.0678,61.0222,61.0222,15300.0
2014-10-20 10:30:00,80.4,80.44,80.38,80.41,31300.0,61.0298,61.0602,61.0146,61.0374,31300.0
2014-10-20 11:00:00,80.42,80.43,80.4,80.42,24700.0,61.045,61.0526,61.0298,61.045,24700.0
2014-10-20 11:30:00,80.4,80.43,80.4,80.41,28400.0,61.0298,61.0526,61.0298,61.0374,28400.0
2014-10-20 12:00:00,80.42,80.43,80.41,80.42,25000.0,61.045,61.0526,61.0374,61.045,25000.0
2014-10-20 12:30:00,80.43,80.47,80.41,80.46,31500.0,61.0526,61.083,61.0374,61.0754,31500.0
2014-10-20 13:00:00,80.45,80.46,80.42,80.44,6900.0,61.0678,61.0754,61.045,61.0602,6900.0
2014-10-20 13:30:00,80.42,80.44,80.41,80.42,20500.0,61.045,61.0602,61.0374,61.045,20500.0
2014-10-20 14:00:00,80.41,80.46,80.41,80.46,26200.0,61.0374,61.0754,61.0374,61.0754,26200.0
2014-10-20 14:30:00,80.45,80.46,80.44,80.45,34700.0,61.0678,61.0754,61.0602,61.0678,34700.0
2014-10-20 15:00:00,80.44,80.45,80.4,80.42,97300.0,61.0602,61.0678,61.0298,61.045,97300.0
2014-10-20 15:30:00,80.44,80.47,80.43,80.47,43400.0,61.0602,61.083,61.0526,61.083,43400.0
2014-10-21 09:30:00,80.28,80.39,80.28,80.36,112100.0,60.9387,61.0222,60.9387,60.9995,112100.0
2014-10-21 10:00:00,80.37,80.39,80.34,80.35,35800.0,61.0071,61.0222,60.9843,60.9919,35800.0
2014-10-21 10:30:00,80.36,80.41,80.36,80.4,22700.0,60.9995,61.0374,60.9995,61.0298,22700.0
2014-10-21 11:00:00,80.41,80.41,80.38,80.41,14100.0,61.0374,61.0374,61.0146,61.0374,14100.0
2014-10-21 11:30:00,80.41,80.45,80.4,80.45,55600.0,61.0374,61.0678,61.0298,61.0678,55600.0
2014-10-21 12:00:00,80.45,80.47,80.42,80.44,62800.0,61.0678,61.083,61.045,61.0602,62800.0
2014-10-21 12:30:00,80.44,80.47,80.42,80.47,66300.0,61.0602,61.083,61.045,61.083,66300.0
2014-10-21 13:00:00,80.46,80.47,80.44,80.47,65000.0,61.0754,61.083,61.0602,61.083,65000.0
2014-10-21 13:30:00,80.47,80.48,80.45,80.46,36600.0,61.083,61.0906,61.0678,61.0754,36600.0
2014-10-21 14:00:00,80.47,80.48,80.45,80.47,47300.0,61.083,61.0906,61.0678,61.083,47300.0
2014-10-21 14:30:00,80.48,80.48,80.47,80.48,23600.0,61.0906,61.0906,61.083,61.0906,23600.0
2014-10-21 15:00:00,80.48,80.48,80.45,80.47,18200.0,61.0906,61.0906,61.0678,61.083,18200.0
2014-10-21 15:30:00,80.47,80.48,80.42,80.47,137100.0,61.083,61.0906,61.045,61.083,137100.0
2014-10-22 09:30:00,80.45,80.45,80.36,80.38,93700.0,61.0678,61.0678,60.9995,61.0146,93700.0
2014-10-22 10:00:00,80.36,80.4,80.34,80.35,14800.0,60.9995,61.0298,60.9843,60.9919,14800.0
2014-10-22 10:30:00,80.35,80.39,80.35,80.37,45400.0,60.9919,61.0222,60.9919,61.0071,45400.0
2014-10-22 11:00:00,80.37,80.39,80.36,80.36,33200.0,61.0071,61.0222,60.9995,60.9995,33200.0
2014-10-22 11:30:00,80.36,80.38,80.35,80.36,66300.0,60.9995,61.0146,60.9919,60.9995,66300.0
2014-10-22 12:00:00,80.37,80.38,80.35,80.37,13100.0,61.0071,61.0146,60.9919,61.0071,13100.0
2014-10-22 12:30:00,80.37,80.38,80.36,80.37,18700.0,61.0071,61.0146,60.9995,61.0071,18700.0
2014-10-22 13:00:00,80.38,80.4,80.37,80.4,15900.0,61.0146,61.0298,61.0071,61.0298,15900.0
2014-10-22 13:30:00,80.39,80.39,80.37,80.37,18500.0,61.0222,61.0222,61.0071,61.0071,18500.0
2014-10-22 14:00:00,80.37,80.4,80.36,80.4,27500.0,61.0071,61.0298,60.9995,61.0298,27500.0
2014-10-22 14:30:00,80.4,80.4,80.37,80.38,21000.0,61.0298,61.0298,61.0071,61.0146,21000.0
2014-10-22 15:00:00,80.38,80.4,80.37,80.4,14700.0,61.0146,61.0298,61.0071,61.0298,14700.0
2014-10-22 15:30:00,80.4,80.41,80.38,80.39,88700.0,61.0298,61.0374,61.0146,61.0222,88700.0
2014-10-23 09:30:00,80.36,80.37,80.33,80.37,16300.0,60.9995,61.0071,60.9767,61.0071,16300.0
2014-10-23 10:00:00,80.37,80.37,80.31,80.33,45600.0,61.0071,61.0071,60.9615,60.9767,45600.0
2014-10-23 10:30:00,80.32,80.34,80.31,80.32,17200.0,60.9691,60.9843,60.9615,60.9691,17200.0
2014-10-23 11:00:00,80.33,80.33,80.32,80.32,17600.0,60.9767,60.9767,60.9691,60.9691,17600.0
2014-10-23 11:30:00,80.32,80.33,80.3,80.3,45300.0,60.9691,60.9767,60.9539,60.9539,45300.0
2014-10-23 12:00:00,80.31,80.31,80.28,80.28,26100.0,60.9615,60.9615,60.9387,60.9387,26100.0
2014-10-23 12:30:00,80.28,80.32,80.28,80.3,23100.0,60.9387,60.9691,60.9387,60.9539,23100.0
2014-10-23 13:00:00,80.29,80.32,80.28,80.3,26400.0,60.9463,60.9691,60.9387,60.9539,26400.0
2014-10-23 13:30:00,80.3,80.32,80.3,80.3,18600.0,60.9539,60.9691,60.9539,60.9539,18600.0
2014-10-23 14:00:00,80.3,80.32,80.29,80.31,30000.0,60.9539,60.9691,60.9463,60.9615,30000.0
2014-10-23 14:30:00,80.31,80.33,80.3,80.33,15500.0,60.9615,60.9767,60.9539,60.9767,15500.0
2014-10-23 15:00:00,80.32,80.34,80.31,80.31,12300.0,60.9691,60.9843,60.9615,60.9615,12300.0
2014-10-23 15:30:00,80.31,80.34,80.3,80.31,37600.0,60.9615,60.9843,60.9539,60.9615,37600.0
2014-10-24 09:30:00,80.33,80.35,80.29,80.31,20300.0,60.9767,60.9919,60.9463,60.9615,20300.0
2014-10-24 10:00:00,80.3,80.34,80.3,80.33,66400.0,60.9539,60.9843,60.9539,60.9767,66400.0
2014-10-24 10:30:00,80.33,80.34,80.3,80.31,61700.0,60.9767,60.9843,60.9539,60.9615,61700.0
2014-10-24 11:00:00,80.31,80.31,80.28,80.29,16700.0,60.9615,60.9615,60.9387,60.9463,16700.0
2014-10-24 11:30:00,80.29,80.31,80.28,80.29,26700.0,60.9463,60.9615,60.9387,60.9463,26700.0
2014-10-24 12:00:00,80.3,80.31,80.29,80.3,19300.0,60.9539,60.9615,60.9463,60.9539,19300.0
2014-10-24 12:30:00,80.32,80.32,80.3,80.31,55000.0,60.9691,60.9691,60.9539,60.9615,55000.0
2014-10-24 13:00:00,80.3,80.32,80.29,80.32,53900.0,60.9539,60.9691,60.9463,60.9691,53900.0
2014-10-24 13:30:00,80.32,80.34,80.31,80.33,29700.0,60.9691,60.9843,60.9615,60.9767,29700.0
2014-10-24 14:00:00,80.33,80.34,80.32,80.33,17800.0,60.9767,60.9843,60.9691,60.9767,17800.0
2014-10-24 14:30:00,80.32,80.34,80.31,80.32,45000.0,60.9691,60.9843,60.9615,60.9691,45000.0
2014-10-24 15:00:00,80.32,80.33,80.31,80.33,46800.0,60.9691,60.9767,60.9615,60.9767,46800.0
2014-10-24 15:30:00,80.33,80.33,80.3,80.31,25800.0,60.9767,60.9767,60.9539,60.9615,25800.0
2014-10-27 09:30:00,80.34,80.35,80.31,80.32,25200.0,60.9843,60.9919,60.9615,60.9691,25200.0
2014-10-27 10:00:00,80.35,80.36,80.31,80.33,17500.0,60.9919,60.9995,60.9615,60.9767,17500.0
2014-10-27 10:30:00,80.32,80.35,80.32,80.35,10500.0,60.9691,60.9919,60.9691,60.9919,10500.0
2014-10-27 11:00:00,80.35,80.37,80.34,80.37,17200.0,60.9919,61.0071,60.9843,61.0071,17200.0
2014-10-27 11:30:00,80.37,80.38,80.35,80.38,28700.0,61.0071,61.0146,60.9919,61.0146,28700.0
2014-10-27 12:00:00,80.38,80.38,80.35,80.37,24000.0,61.0146,61.0146,60.9919,61.0071,24000.0
2014-10-27 12:30:00,80.36,80.37,80.35,80.36,126900.0,60.9995,61.0071,60.9919,60.9995,126900.0
2014-10-27 13:00:00,80.35,80.35,80.33,80.33,14300.0,60.9919,60.9919,60.9767,60.9767,14300.0
2014-10-27 13:30:00,80.34,80.35,80.31,80.33,55700.0,60.9843,60.9919,60.9615,60.9767,55700.0
2014-10-27 14:00:00,80.33,80.35,80.32,80.35,29700.0,60.9767,60.9919,60.9691,60.9919,29700.0
2014-10-27 14:30:00,80.34,80.35,80.33,80.34,32000.0,60.9843,60.9919,60.9767,60.9843,32000.0
2014-10-27 15:00:00,80.34,80.35,80.32,80.34,124700.0,60.9843,60.9919,60.9691,60.9843,124700.0
2014-10-27 15:30:00,80.34,80.36,80.33,80.34,61700.0,60.9843,60.9995,60.9767,60.9843,61700.0
2014-10-28 09:30:00,80.3,80.34,80.29,80.32,32100.0,60.9539,60.9843,60.9463,60.9691,32100.0
2014-10-28 10:00:00,80.3,80.31,80.28,80.28,19600.0,60.9539,60.9615,60.9387,60.9387,19600.0
2014-10-28 10:30:00,80.29,80.3,80.27,80.29,20700.0,60.9463,60.9539,60.9311,60.9463,20700.0
2014-10-28 11:00:00,80.29,80.3,80.27,80.3,38200.0,60.9463,60.9539,60.9311,60.9539,38200.0
2014-10-28 11:30:00,80.3,80.31,80.29,80.29,10200.0,60.9539,60.9615,60.9463,60.9463,10200.0
2014-10-28 12:00:00,80.29,80.3,80.25,80.25,60800.0,60.9463,60.9539,60.916,60.916,60800.0
2014-10-28 12:30:00,80.25,80.28,80.25,80.25,22800.0,60.916,60.9387,60.916,60.916,22800.0
2014-10-28 13:00:00,80.25,80.26,80.24,80.25,30400.0,60.916,60.9236,60.9084,60.916,30400.0
2014-10-28 13:30:00,80.26,80.27,80.24,80.26,34900.0,60.9236,60.9311,60.9084,60.9236,34900.0
2014-10-28 14:00:00,80.26,80.27,80.25,80.26,44300.0,60.9236,60.9311,60.916,60.9236,44300.0
2014-10-28 14:30:00,80.26,80.27,80.25,80.26,23500.0,60.9236,60.9311,60.916,60.9236,23500.0
2014-10-28 15:00:00,80.26,80.27,80.23,80.26,105900.0,60.9236,60.9311,60.9008,60.9236,105900.0
2014-10-28 15:30:00,80.25,80.26,80.23,80.23,64700.0,60.916,60.9236,60.9008,60.9008,64700.0
2014-10-29 09:30:00,80.27,80.29,80.25,80.26,23800.0,60.9311,60.9463,60.916,60.9236,23800.0
2014-10-29 10:00:00,80.26,80.28,80.25,80.27,20600.0,60.9236,60.9387,60.916,60.9311,20600.0
2014-10-29 10:30:00,80.28,80.28,80.25,80.25,8800.0,60.9387,60.9387,60.916,60.916,8800.0
2014-10-29 11:00:00,80.27,80.28,80.24,80.25,13900.0,60.9311,60.9387,60.9084,60.916,13900.0
2014-10-29 11:30:00,80.24,80.27,80.24,80.26,36800.0,60.9084,60.9311,60.9084,60.9236,36800.0
2014-10-29 12:00:00,80.25,80.26,80.2,80.2,46900.0,60.916,60.9236,60.878,60.878,46900.0
2014-10-29 12:30:00,80.2,80.24,80.2,80.22,13400.0,60.878,60.9084,60.878,60.8932,13400.0
2014-10-29 13:00:00,80.21,80.22,80.18,80.21,56900.0,60.8856,60.8932,60.8628,60.8856,56900.0
2014-10-29 13:30:00,80.21,80.22,80.19,80.2,24200.0,60.8856,60.8932,60.8704,60.878,24200.0
2014-10-29 14:00:00,80.19,80.19,80.01,80.08,108400.0,60.8704,60.8704,60.7338,60.7869,108400.0
2014-10-29 14:30:00,80.08,80.13,80.07,80.12,68600.0,60.7869,60.8249,60.7793,60.8173,68600.0
2014-10-29 15:00:00,80.12,80.12,80.1,80.1,43100.0,60.8173,60.8173,60.8021,60.8021,43100.0
2014-10-29 15:30:00,80.1,80.11,80.1,80.1,60300.0,60.8021,60.8097,60.8021,60.8021,60300.0
2014-10-30 09:30:00,80.15,80.15,80.09,80.13,23000.0,60.8401,60.8401,60.7945,60.8249,23000.0
2014-10-30 10:00:00,80.12,80.15,80.12,80.14,108100.0,60.8173,60.8401,60.8173,60.8325,108100.0
2014-10-30 10:30:00,80.15,80.15,80.13,80.14,25200.0,60.8401,60.8401,60.8249,60.8325,25200.0
2014-10-30 11:00:00,80.14,80.16,80.13,80.13,38200.0,60.8325,60.8476,60.8249,60.8249,38200.0
2014-10-30 11:30:00,80.14,80.14,80.13,80.13,28700.0,60.8325,60.8325,60.8249,60.8249,28700.0
2014-10-30 12:00:00,80.14,80.14,80.12,80.13,32300.0,60.8325,60.8325,60.8173,60.8249,32300.0
2014-10-30 12:30:00,80.13,80.14,80.11,80.12,58400.0,60.8249,60.8325,60.8097,60.8173,58400.0
2014-10-30 13:00:00,80.13,80.13,80.1,80.1,27500.0,60.8249,60.8249,60.8021,60.8021,27500.0
2014-10-30 13:30:00,80.1,80.14,80.1,80.11,38000.0,60.8021,60.8325,60.8021,60.8097,38000.0
2014-10-30 14:00:00,80.11,80.13,80.11,80.12,30800.0,60.8097,60.8249,60.8097,60.8173,30800.0
2014-10-30 14:30:00,80.12,80.15,80.11,80.15,33400.0,60.8173,60.8401,60.8097,60.8401,33400.0
2014-10-30 15:00:00,80.15,80.15,80.13,80.14,20300.0,60.8401,60.8401,60.8249,60.8325,20300.0
2014-10-30 15:30:00,80.13,80.15,80.12,80.13,70800.0,60.8249,60.8401,60.8173,60.8249,70800.0
2014-10-31 09:30:00,80.09,80.12,80.08,80.11,48000.0,60.7945,60.8173,60.7869,60.8097,48000.0
2014-10-31 10:00:00,80.1,80.12,80.09,80.11,83700.0,60.8021,60.8173,60.7945,60.8097,83700.0
2014-10-31 10:30:00,80.1,80.11,80.09,80.09,34600.0,60.8021,60.8097,60.7945,60.7945,34600.0
2014-10-31 11:00:00,80.09,80.11,80.08,80.11,166400.0,60.7945,60.8097,60.7869,60.8097,166400.0
2014-10-31 11:30:00,80.1,80.12,80.09,80.1,155400.0,60.8021,60.8173,60.7945,60.8021,155400.0
2014-10-31 12:00:00,80.11,80.11,80.1,80.11,44200.0,60.8097,60.8097,60.8021,60.8097,44200.0
2014-10-31 12:30:00,80.12,80.13,80.1,80.12,35900.0,60.8173,60.8249,60.8021,60.8173,35900.0
2014-10-31 13:00:00,80.12,80.13,80.11,80.11,16400.0,60.8173,60.8249,60.8097,60.8097,16400.0
2014-10-31 13:30:00,80.13,80.14,80.11,80.14,38600.0,60.8249,60.8325,60.8097,60.8325,38600.0
2014-10-31 14:00:00,80.13,80.15,80.13,80.14,31800.0,60.8249,60.8401,60.8249,60.8325,31800.0
2014-10-31 14:30:00,80.15,80.15,80.11,80.12,56400.0,60.8401,60.8401,60.8097,60.8173,56400.0
2014-10-31 15:00:00,80.12,80.13,80.11,80.12,34500.0,60.8173,60.8249,60.8097,60.8173,34500.0
2014-10-31 15:30:00,80.11,80.14,80.11,80.14,47300.0,60.8097,60.8325,60.8097,60.8325,47300.0
2014-11-03 09:30:00,79.97,79.99,79.93,79.96,229600.0,60.7984,60.8136,60.768,60.7908,229600.0
2014-11-03 10:00:00,79.96,79.96,79.88,79.91,81000.0,60.7908,60.7908,60.73,60.7528,81000.0
2014-11-03 10:30:00,79.9,79.92,79.88,79.88,82900.0,60.7452,60.7604,60.73,60.73,82900.0
2014-11-03 11:00:00,79.88,79.89,79.87,79.88,43400.0,60.73,60.7376,60.7224,60.73,43400.0
2014-11-03 11:30:00,79.87,79.89,79.85,79.87,139500.0,60.7224,60.7376,60.7071,60.7224,139500.0
2014-11-03 12:00:00,79.88,79.89,79.88,79.88,18600.0,60.73,60.7376,60.73,60.73,18600.0
2014-11-03 12:30:00,79.89,79.9,79.86,79.87,36900.0,60.7376,60.7452,60.7148,60.7224,36900.0
2014-11-03 13:00:00,79.88,79.9,79.87,79.9,10100.0,60.73,60.7452,60.7224,60.7452,10100.0
2014-11-03 13:30:00,79.9,79.91,79.9,79.9,24700.0,60.7452,60.7528,60.7452,60.7452,24700.0
2014-11-03 14:00:00,79.91,79.91,79.9,79.9,64300.0,60.7528,60.7528,60.7452,60.7452,64300.0
2014-11-03 14:30:00,79.91,79.91,79.88,79.89,41100.0,60.7528,60.7528,60.73,60.7376,41100.0
2014-11-03 15:00:00,79.89,79.9,79.88,79.89,19600.0,60.7376,60.7452,60.73,60.7376,19600.0
2014-11-03 15:30:00,79.89,79.9,79.88,79.88,20800.0,60.7376,60.7452,60.73,60.73,20800.0
2014-11-04 09:30:00,79.87,79.91,79.87,79.88,42400.0,60.7224,60.7528,60.7224,60.73,42400.0
2014-11-04 10:00:00,79.89,79.93,79.88,79.92,25500.0,60.7376,60.768,60.73,60.7604,25500.0
2014-11-04 10:30:00,79.93,79.93,79.9,79.91,54100.0,60.768,60.768,60.7452,60.7528,54100.0
2014-11-04 11:00:00,79.91,79.92,79.89,79.89,25500.0,60.7528,60.7604,60.7376,60.7376,25500.0
2014-11-04 11:30:00,79.89,79.91,79.88,79.91,29500.0,60.7376,60.7528,60.73,60.7528,29500.0
2014-11-04 12:00:00,79.91,79.91,79.89,79.91,15100.0,60.7528,60.7528,60.7376,60.7528,15100.0
2014-11-04 12:30:00,79.91,79.91,79.9,79.91,9500.0,60.7528,60.7528,60.7452,60.7528,9500.0
2014-11-04 13:00:00,79.9,79.91,79.89,79.91,26600.0,60.7452,60.7528,60.7376,60.7528,26600.0
2014-11-04 13:30:00,79.91,79.91,79.88,79.88,22700.0,60.7528,60.7528,60.73,60.73,22700.0
2014-11-04 14:00:00,79.88,79.9,79.88,79.9,96300.0,60.73,60.7452,60.73,60.7452,96300.0
2014-11-04 14:30:00,79.9,79.9,79.88,79.88,27800.0,60.7452,60.7452,60.73,60.73,27800.0
2014-11-04 15:00:00,79.88,79.89,79.88,79.88,34600.0,60.73,60.7376,60.73,60.73,34600.0
2014-11-04 15:30:00,79.89,79.91,79.88,79.89,40400.0,60.7376,60.7528,60.73,60.7376,40400.0
2014-11-05 09:30:00,79.85,79.93,79.85,79.91,54400.0,60.7071,60.768,60.7071,60.7528,54400.0
2014-11-05 10:00:00,79.88,79.91,79.86,79.88,17900.0,60.73,60.7528,60.7148,60.73,17900.0
2014-11-05 10:30:00,79.9,79.92,79.89,79.89,50700.0,60.7452,60.7604,60.7376,60.7376,50700.0
2014-11-05 11:00:00,79.88,79.89,79.86,79.88,15000.0,60.73,60.7376,60.7148,60.73,15000.0
2014-11-05 11:30:00,79.88,79.93,79.87,79.89,59100.0,60.73,60.768,60.7224,60.7376,59100.0
2014-11-05 12:00:00,79.9,79.91,79.89,79.9,17600.0,60.7452,60.7528,60.7376,60.7452,17600.0
2014-11-05 12:30:00,79.91,79.91,79.89,79.9,16100.0,60.7528,60.7528,60.7376,60.7452,16100.0
2014-11-05 13:00:00,79.89,79.9,79.88,79.88,17600.0,60.7376,60.7452,60.73,60.73,17600.0
2014-11-05 13:30:00,79.88,79.91,79.88,79.9,19200.0,60.73,60.7528,60.73,60.7452,19200.0
2014-11-05 14:00:00,79.91,79.92,79.88,79.91,27200.0,60.7528,60.7604,60.73,60.7528,27200.0
2014-11-05 14:30:00,79.92,79.92,79.88,79.9,54900.0,60.7604,60.7604,60.73,60.7452,54900.0
2014-11-05 15:00:00,79.9,79.92,79.9,79.91,20000.0,60.7452,60.7604,60.7452,60.7528,20000.0
2014-11-05 15:30:00,79.92,79.93,79.91,79.93,36300.0,60.7604,60.768,60.7528,60.768,36300.0
2014-11-06 09:30:00,79.83,79.88,79.83,79.88,127300.0,60.6919,60.73,60.6919,60.73,127300.0
2014-11-06 10:00:00,79.88,79.91,79.85,79.89,256800.0,60.73,60.7528,60.7071,60.7376,256800.0
2014-11-06 10:30:00,79.89,79.89,79.86,79.87,41300.0,60.7376,60.7376,60.7148,60.7224,41300.0
2014-11-06 11:00:00,79.87,79.87,79.86,79.86,19000.0,60.7224,60.7224,60.7148,60.7148,19000.0
2014-11-06 11:30:00,79.87,79.87,79.86,79.87,18000.0,60.7224,60.7224,60.7148,60.7224,18000.0
2014-11-06 12:00:00,79.86,79.87,79.86,79.87,14900.0,60.7148,60.7224,60.7148,60.7224,14900.0
2014-11-06 12:30:00,79.87,79.87,79.84,79.85,52300.0,60.7224,60.7224,60.6995,60.7071,52300.0
2014-11-06 13:00:00,79.86,79.86,79.84,79.86,13700.0,60.7148,60.7148,60.6995,60.7148,13700.0
2014-11-06 13:30:00,79.85,79.86,79.84,79.86,35200.0,60.7071,60.7148,60.6995,60.7148,35200.0
2014-11-06 14:00:00,79.85,79.87,79.85,79.86,26300.0,60.7071,60.7224,60.7071,60.7148,26300.0
2014-11-06 14:30:00,79.86,79.87,79.85,79.86,127200.0,60.7148,60.7224,60.7071,60.7148,127200.0
2014-11-06 15:00:00,79.86,79.87,79.84,79.85,38900.0,60.7148,60.7224,60.6995,60.7071,38900.0
2014-11-06 15:30:00,79.85,79.86,79.84,79.85,46800.0,60.7071,60.7148,60.6995,60.7071,46800.0
2014-11-07 09:30:00,79.89,79.92,79.85,79.92,26300.0,60.7376,60.7604,60.7071,60.7604,26300.0
2014-11-07 10:00:00,79.91,79.94,79.9,79.94,43600.0,60.7528,60.7756,60.7452,60.7756,43600.0
2014-11-07 10:30:00,79.92,79.94,79.92,79.93,16400.0,60.7604,60.7756,60.7604,60.768,16400.0
2014-11-07 11:00:00,79.93,79.94,79.93,79.94,16600.0,60.768,60.7756,60.768,60.7756,16600.0
2014-11-07 11:30:00,79.94,79.94,79.92,79.94,9000.0,60.7756,60.7756,60.7604,60.7756,9000.0
2014-11-07 12:00:00,79.93,79.93,79.92,79.92,42800.0,60.768,60.768,60.7604,60.7604,42800.0
2014-11-07 12:30:00,79.92,79.93,79.91,79.92,16300.0,60.7604,60.768,60.7528,60.7604,16300.0
2014-11-07 13:00:00,79.93,79.94,79.92,79.94,14600.0,60.768,60.7756,60.7604,60.7756,14600.0
2014-11-07 13:30:00,79.93,79.94,79.93,79.94,21900.0,60.768,60.7756,60.768,60.7756,21900.0
2014-11-07 14:00:00,79.94,79.96,79.93,79.95,48000.0,60.7756,60.7908,60.768,60.7832,48000.0
2014-11-07 14:30:00,79.95,79.96,79.94,79.94,23400.0,60.7832,60.7908,60.7756,60.7756,23400.0
2014-11-07 15:00:00,79.94,79.95,79.92,79.92,71400.0,60.7756,60.7832,60.7604,60.7604,71400.0
2014-11-07 15:30:00,79.92,79.96,79.91,79.96,31500.0,60.7604,60.7908,60.7528,60.7908,31500.0
2014-11-10 09:30:00,79.98,79.98,79.94,79.95,33000.0,60.806,60.806,60.7756,60.7832,33000.0
2014-11-10 10:00:00,79.96,79.96,79.91,79.93,29200.0,60.7908,60.7908,60.7528,60.768,29200.0
2014-11-10 10:30:00,79.93,79.95,79.91,79.92,17900.0,60.768,60.7832,60.7528,60.7604,17900.0
2014-11-10 11:00:00,79.92,79.95,79.91,79.92,41400.0,60.7604,60.7832,60.7528,60.7604,41400.0
2014-11-10 11:30:00,79.91,79.93,79.91,79.93,16400.0,60.7528,60.768,60.7528,60.768,16400.0
2014-11-10 12:00:00,79.93,79.93,79.91,79.92,33800.0,60.768,60.768,60.7528,60.7604,33800.0
2014-11-10 12:30:00,79.92,79.92,79.91,79.92,20000.0,60.7604,60.7604,60.7528,60.7604,20000.0
2014-11-10 13:00:00,79.91,79.92,79.89,79.89,41600.0,60.7528,60.7604,60.7376,60.7376,41600.0
2014-11-10 13:30:00,79.9,79.91,79.89,79.9,16100.0,60.7452,60.7528,60.7376,60.7452,16100.0
2014-11-10 14:00:00,79.9,79.91,79.89,79.91,37700.0,60.7452,60.7528,60.7376,60.7528,37700.0
2014-11-10 14:30:00,79.91,79.91,79.87,79.89,34200.0,60.7528,60.7528,60.7224,60.7376,34200.0
2014-11-10 15:00:00,79.9,79.91,79.88,79.88,20500.0,60.7452,60.7528,60.73,60.73,20500.0
2014-11-10 15:30:00,79.88,79.91,79.88,79.91,41200.0,60.73,60.7528,60.73,60.7528,41200.0
2014-11-11 09:30:00,79.9,79.94,79.89,79.91,23800.0,60.7452,60.7756,60.7376,60.7528,23800.0
2014-11-11 10:00:00,79.91,79.92,79.91,79.92,35000.0,60.7528,60.7604,60.7528,60.7604,35000.0
2014-11-11 10:30:00,79.92,79.92,79.9,79.92,28000.0,60.7604,60.7604,60.7452,60.7604,28000.0
2014-11-11 11:00:00,79.92,79.92,79.91,79.92,21400.0,60.7604,60.7604,60.7528,60.7604,21400.0
2014-11-11 11:30:00,79.92,79.92,79.91,79.92,26700.0,60.7604,60.7604,60.7528,60.7604,26700.0
2014-11-11 12:00:00,79.92,79.92,79.89,79.9,31200.0,60.7604,60.7604,60.7376,60.7452,31200.0
2014-11-11 12:30:00,79.9,79.9,79.89,79.89,13300.0,60.7452,60.7452,60.7376,60.7376,13300.0
2014-11-11 13:00:00,79.9,79.9,79.89,79.9,13000.0,60.7452,60.7452,60.7376,60.7452,13000.0
2014-11-11 13:30:00,79.9,79.9,79.89,79.89,7500.0,60.7452,60.7452,60.7376,60.7376,7500.0
2014-11-11 14:00:00,79.89,79.91,79.89,79.9,13000.0,60.7376,60.7528,60.7376,60.7452,13000.0
2014-11-11 14:30:00,79.9,79.92,79.9,79.92,21500.0,60.7452,60.7604,60.7452,60.7604,21500.0
2014-11-11 15:00:00,79.91,79.92,79.9,79.92,33100.0,60.7528,60.7604,60.7452,60.7604,33100.0
2014-11-11 15:30:00,79.92,79.92,79.91,79.92,38600.0,60.7604,60.7604,60.7528,60.7604,38600.0
2014-11-12 09:30:00,79.93,79.95,79.92,79.94,17100.0,60.768,60.7832,60.7604,60.7756,17100.0
2014-11-12 10:00:00,79.94,79.95,79.92,79.95,37300.0,60.7756,60.7832,60.7604,60.7832,37300.0
2014-11-12 10:30:00,79.95,79.95,79.93,79.93,27400.0,60.7832,60.7832,60.768,60.768,27400.0
2014-11-12 11:00:00,79.93,79.93,79.9,79.9,18100.0,60.768,60.768,60.7452,60.7452,18100.0
2014-11-12 11:30:00,79.91,79.92,79.9,79.9,7700.0,60.7528,60.7604,60.7452,60.7452,7700.0
2014-11-12 12:00:00,79.91,79.92,79.88,79.88,28800.0,60.7528,60.7604,60.73,60.73,28800.0
2014-11-12 12:30:00,79.88,79.91,79.88,79.88,10600.0,60.73,60.7528,60.73,60.73,10600.0
2014-11-12 13:00:00,79.89,79.89,79.86,79.87,38500.0,60.7376,60.7376,60.7148,60.7224,38500.0
2014-11-12 13:30:00,79.89,79.9,79.86,79.87,25000.0,60.7376,60.7452,60.7148,60.7224,25000.0
2014-11-12 14:00:00,79.89,79.89,79.86,79.89,22800.0,60.7376,60.7376,60.7148,60.7376,22800.0
2014-11-12 14:30:00,79.88,79.9,79.87,79.9,31600.0,60.73,60.7452,60.7224,60.7452,31600.0
2014-11-12 15:00:00,79.89,79.9,79.88,79.89,32700.0,60.7376,60.7452,60.73,60.7376,32700.0
2014-11-12 15:30:00,79.89,79.92,79.89,79.91,44600.0,60.7376,60.7604,60.7376,60.7528,44600.0
2014-11-13 09:30:00,79.93,79.94,79.86,79.89,119300.0,60.768,60.7756,60.7148,60.7376,119300.0
2014-11-13 10:00:00,79.9,79.91,79.88,79.88,12300.0,60.7452,60.7528,60.73,60.73,12300.0
2014-11-13 10:30:00,79.9,79.92,79.89,79.9,37400.0,60.7452,60.7604,60.7376,60.7452,37400.0
2014-11-13 11:00:00,79.89,79.91,79.88,79.89,19400.0,60.7376,60.7528,60.73,60.7376,19400.0
2014-11-13 11:30:00,79.9,79.92,79.89,79.89,34600.0,60.7452,60.7604,60.7376,60.7376,34600.0
2014-11-13 12:00:00,79.9,79.92,79.88,79.91,43700.0,60.7452,60.7604,60.73,60.7528,43700.0
2014-11-13 12:30:00,79.9,79.91,79.9,79.9,11800.0,60.7452,60.7528,60.7452,60.7452,11800.0
2014-11-13 13:00:00,79.91,79.92,79.9,79.92,22700.0,60.7528,60.7604,60.7452,60.7604,22700.0
2014-11-13 13:30:00,79.91,79.92,79.89,79.9,24900.0,60.7528,60.7604,60.7376,60.7452,24900.0
2014-11-13 14:00:00,79.9,79.93,79.89,79.93,44900.0,60.7452,60.768,60.7376,60.768,44900.0
2014-11-13 14:30:00,79.92,79.94,79.92,79.94,52600.0,60.7604,60.7756,60.7604,60.7756,52600.0
2014-11-13 15:00:00,79.93,79.94,79.92,79.93,50400.0,60.768,60.7756,60.7604,60.768,50400.0
2014-11-13 15:30:00,79.92,79.93,79.85,79.86,257800.0,60.7604,60.768,60.7071,60.7148,257800.0
2014-11-14 09:30:00,79.88,79.9,79.83,79.87,32400.0,60.73,60.7452,60.6919,60.7224,32400.0
2014-11-14 10:00:00,79.88,79.9,79.86,79.89,114000.0,60.73,60.7452,60.7148,60.7376,114000.0
2014-11-14 10:30:00,79.89,79.9,79.88,79.9,25600.0,60.7376,60.7452,60.73,60.7452,25600.0
2014-11-14 11:00:00,79.89,79.91,79.89,79.91,83100.0,60.7376,60.7528,60.7376,60.7528,83100.0
2014-11-14 11:30:00,79.9,79.95,79.9,79.95,53000.0,60.7452,60.7832,60.7452,60.7832,53000.0
2014-11-14 12:00:00,79.95,79.95,79.9,79.92,165800.0,60.7832,60.7832,60.7452,60.7604,165800.0
2014-11-14 12:30:00,79.92,79.95,79.9,79.92,59200.0,60.7604,60.7832,60.7452,60.7604,59200.0
2014-11-14 13:00:00,79.91,79.97,79.91,79.95,38700.0,60.7528,60.7984,60.7528,60.7832,38700.0
2014-11-14 13:30:00,79.97,79.97,79.94,79.94,17400.0,60.7984,60.7984,60.7756,60.7756,17400.0
2014-11-14 14:00:00,79.94,79.97,79.93,79.94,47400.0,60.7756,60.7984,60.768,60.7756,47400.0
2014-11-14 14:30:00,79.95,79.99,79.93,79.97,34000.0,60.7832,60.8136,60.768,60.7984,34000.0
2014-11-14 15:00:00,79.98,79.99,79.95,79.97,23800.0,60.806,60.8136,60.7832,60.7984,23800.0
2014-11-14 15:30:00,79.97,79.98,79.96,79.97,108500.0,60.7984,60.806,60.7908,60.7984,108500.0
2014-11-17 09:30:00,79.97,80.01,79.96,79.99,116600.0,60.7984,60.8288,60.7908,60.8136,116600.0
2014-11-17 10:00:00,79.99,80.0,79.97,79.99,91600.0,60.8136,60.8212,60.7984,60.8136,91600.0
2014-11-17 10:30:00,79.99,80.0,79.98,79.99,68800.0,60.8136,60.8212,60.806,60.8136,68800.0
2014-11-17 11:00:00,79.99,80.0,79.97,79.98,97100.0,60.8136,60.8212,60.7984,60.806,97100.0
2014-11-17 11:30:00,79.98,80.0,79.97,79.99,55600.0,60.806,60.8212,60.7984,60.8136,55600.0
2014-11-17 12:00:00,79.99,80.0,79.98,80.0,56600.0,60.8136,60.8212,60.806,60.8212,56600.0
2014-11-17 12:30:00,79.99,80.01,79.99,80.0,37100.0,60.8136,60.8288,60.8136,60.8212,37100.0
2014-11-17 13:00:00,80.0,80.01,79.99,80.0,46100.0,60.8212,60.8288,60.8136,60.8212,46100.0
2014-11-17 13:30:00,79.99,80.01,79.98,79.99,81900.0,60.8136,60.8288,60.806,60.8136,81900.0
2014-11-17 14:00:00,79.98,79.99,79.98,79.99,63500.0,60.806,60.8136,60.806,60.8136,63500.0
2014-11-17 14:30:00,79.98,79.99,79.98,79.98,109800.0,60.806,60.8136,60.806,60.806,109800.0
2014-11-17 15:00:00,79.99,79.99,79.97,79.98,99600.0,60.8136,60.8136,60.7984,60.806,99600.0
2014-11-17 15:30:00,79.98,79.99,79.96,79.98,145800.0,60.806,60.8136,60.7908,60.806,145800.0
2014-11-18 09:30:00,80.0,80.01,79.98,80.01,107100.0,60.8212,60.8288,60.806,60.8288,107100.0
2014-11-18 10:00:00,80.01,80.02,79.99,80.02,75900.0,60.8288,60.8364,60.8136,60.8364,75900.0
2014-11-18 10:30:00,80.02,80.03,80.0,80.01,53100.0,60.8364,60.844,60.8212,60.8288,53100.0
2014-11-18 11:00:00,80.01,80.02,80.0,80.01,62000.0,60.8288,60.8364,60.8212,60.8288,62000.0
2014-11-18 11:30:00,80.01,80.03,80.0,80.01,67100.0,60.8288,60.844,60.8212,60.8288,67100.0
2014-11-18 12:00:00,80.01,80.02,80.01,80.02,26900.0,60.8288,60.8364,60.8288,60.8364,26900.0
2014-11-18 12:30:00,80.01,80.02,80.0,80.01,49000.0,60.8288,60.8364,60.8212,60.8288,49000.0
2014-11-18 13:00:00,80.01,80.02,80.0,80.02,63600.0,60.8288,60.8364,60.8212,60.8364,63600.0
2014-11-18 13:30:00,80.02,80.03,80.01,80.02,89900.0,60.8364,60.844,60.8288,60.8364,89900.0
2014-11-18 14:00:00,80.02,80.05,80.01,80.04,118700.0,60.8364,60.8592,60.8288,60.8516,118700.0
2014-11-18 14:30:00,80.04,80.06,80.03,80.06,150200.0,60.8516,60.8668,60.844,60.8668,150200.0
2014-11-18 15:00:00,80.05,80.06,80.03,80.04,121200.0,60.8592,60.8668,60.844,60.8516,121200.0
2014-11-18 15:30:00,80.03,80.04,80.02,80.03,75900.0,60.844,60.8516,60.8364,60.844,75900.0
2014-11-19 09:30:00,79.9,79.9,79.87,79.89,75000.0,60.7452,60.7452,60.7224,60.7376,75000.0
2014-11-19 10:00:00,79.89,79.9,79.88,79.88,50500.0,60.7376,60.7452,60.73,60.73,50500.0
2014-11-19 10:30:00,79.88,79.89,79.87,79.89,40700.0,60.73,60.7376,60.7224,60.7376,40700.0
2014-11-19 11:00:00,79.88,79.89,79.87,79.88,31600.0,60.73,60.7376,60.7224,60.73,31600.0
2014-11-19 11:30:00,79.88,79.88,79.87,79.88,25600.0,60.73,60.73,60.7224,60.73,25600.0
2014-11-19 12:00:00,79.88,79.89,79.87,79.89,15500.0,60.73,60.7376,60.7224,60.7376,15500.0
2014-11-19 12:30:00,79.89,79.9,79.88,79.89,14400.0,60.7376,60.7452,60.73,60.7376,14400.0
2014-11-19 13:00:00,79.88,79.91,79.88,79.9,24800.0,60.73,60.7528,60.73,60.7452,24800.0
2014-11-19 13:30:00,79.9,79.91,79.89,79.91,44400.0,60.7452,60.7528,60.7376,60.7528,44400.0
2014-11-19 14:00:00,79.91,79.98,79.89,79.95,63700.0,60.7528,60.806,60.7376,60.7832,63700.0
2014-11-19 14:30:00,79.95,79.95,79.91,79.92,74700.0,60.7832,60.7832,60.7528,60.7604,74700.0
2014-11-19 15:00:00,79.92,79.93,79.9,79.9,30600.0,60.7604,60.768,60.7452,60.7452,30600.0
2014-11-19 15:30:00,79.91,79.92,79.87,79.88,127700.0,60.7528,60.7604,60.7224,60.73,127700.0
2014-11-20 09:30:00,80.01,80.01,79.95,79.98,35400.0,60.8288,60.8288,60.7832,60.806,35400.0
2014-11-20 10:00:00,79.96,79.97,79.92,79.93,68100.0,60.7908,60.7984,60.7604,60.768,68100.0
2014-11-20 10:30:00,79.92,79.95,79.92,79.93,29300.0,60.7604,60.7832,60.7604,60.768,29300.0
2014-11-20 11:00:00,79.92,79.94,79.92,79.94,16600.0,60.7604,60.7756,60.7604,60.7756,16600.0
2014-11-20 11:30:00,79.94,79.94,79.92,79.94,14400.0,60.7756,60.7756,60.7604,60.7756,14400.0
2014-11-20 12:00:00,79.93,79.95,79.93,79.94,17700.0,60.768,60.7832,60.768,60.7756,17700.0
2014-11-20 12:30:00,79.93,79.94,79.92,79.92,13600.0,60.768,60.7756,60.7604,60.7604,13600.0
2014-11-20 13:00:00,79.94,79.95,79.92,79.94,12600.0,60.7756,60.7832,60.7604,60.7756,12600.0
2014-11-20 13:30:00,79.93,79.95,79.93,79.95,20500.0,60.768,60.7832,60.768,60.7832,20500.0
2014-11-20 14:00:00,79.95,79.97,79.93,79.93,42700.0,60.7832,60.7984,60.768,60.768,42700.0
2014-11-20 14:30:00,79.93,79.95,79.92,79.95,52600.0,60.768,60.7832,60.7604,60.7832,52600.0
2014-11-20 15:00:00,79.95,79.96,79.94,79.94,66500.0,60.7832,60.7908,60.7756,60.7756,66500.0
2014-11-20 15:30:00,79.94,79.94,79.92,79.93,80900.0,60.7756,60.7756,60.7604,60.768,80900.0
2014-11-21 09:30:00,79.99,80.01,79.95,80.01,42600.0,60.8136,60.8288,60.7832,60.8288,42600.0
2014-11-21 10:00:00,79.98,80.01,79.98,80.01,18900.0,60.806,60.8288,60.806,60.8288,18900.0
2014-11-21 10:30:00,80.01,80.03,80.0,80.01,22800.0,60.8288,60.844,60.8212,60.8288,22800.0
2014-11-21 11:00:00,80.02,80.02,80.0,80.0,23100.0,60.8364,60.8364,60.8212,60.8212,23100.0
2014-11-21 11:30:00,80.01,80.02,80.0,80.0,11400.0,60.8288,60.8364,60.8212,60.8212,11400.0
2014-11-21 12:00:00,80.01,80.04,80.0,80.03,21500.0,60.8288,60.8516,60.8212,60.844,21500.0
2014-11-21 12:30:00,80.03,80.06,80.0,80.05,19700.0,60.844,60.8668,60.8212,60.8592,19700.0
2014-11-21 13:00:00,80.04,80.06,80.02,80.03,14500.0,60.8516,60.8668,60.8364,60.844,14500.0
2014-11-21 13:30:00,80.03,80.04,80.01,80.04,23500.0,60.844,60.8516,60.8288,60.8516,23500.0
2014-11-21 14:00:00,80.03,80.06,80.02,80.03,28100.0,60.844,60.8668,60.8364,60.844,28100.0
2014-11-21 14:30:00,80.04,80.06,79.97,80.02,116300.0,60.8516,60.8668,60.7984,60.8364,116300.0
2014-11-21 15:00:00,80.02,80.03,79.99,80.0,85400.0,60.8364,60.844,60.8136,60.8212,85400.0
2014-11-21 15:30:00,80.0,80.03,79.99,79.99,90100.0,60.8212,60.844,60.8136,60.8136,90100.0
2014-11-24 09:30:00,80.0,80.0,79.98,79.98,29000.0,60.8212,60.8212,60.806,60.806,29000.0
2014-11-24 10:00:00,79.98,79.99,79.96,79.99,36800.0,60.806,60.8136,60.7908,60.8136,36800.0
2014-11-24 10:30:00,79.99,80.0,79.97,79.98,21900.0,60.8136,60.8212,60.7984,60.806,21900.0
2014-11-24 11:00:00,79.97,79.99,79.97,79.98,69400.0,60.7984,60.8136,60.7984,60.806,69400.0
2014-11-24 11:30:00,79.97,79.99,79.97,79.97,11700.0,60.7984,60.8136,60.7984,60.7984,11700.0
2014-11-24 12:00:00,79.97,79.99,79.97,79.99,11400.0,60.7984,60.8136,60.7984,60.8136,11400.0
2014-11-24 12:30:00,79.97,80.0,79.97,80.0,61700.0,60.7984,60.8212,60.7984,60.8212,61700.0
2014-11-24 13:00:00,80.0,80.03,79.98,80.02,24600.0,60.8212,60.844,60.806,60.8364,24600.0
2014-11-24 13:30:00,80.02,80.03,80.01,80.03,19500.0,60.8364,60.844,60.8288,60.844,19500.0
2014-11-24 14:00:00,80.02,80.04,79.99,80.03,55000.0,60.8364,60.8516,60.8136,60.844,55000.0
2014-11-24 14:30:00,80.02,80.04,80.02,80.03,23200.0,60.8364,60.8516,60.8364,60.844,23200.0
2014-11-24 15:00:00,80.03,80.03,80.02,80.02,17000.0,60.844,60.844,60.8364,60.8364,17000.0
2014-11-24 15:30:00,80.03,80.05,80.02,80.05,27500.0,60.844,60.8592,60.8364,60.8592,27500.0
2014-11-25 09:30:00,80.05,80.06,80.0,80.03,65300.0,60.8592,60.8668,60.8212,60.844,65300.0
2014-11-25 10:00:00,80.05,80.06,80.03,80.05,30400.0,60.8592,60.8668,60.844,60.8592,30400.0
2014-11-25 10:30:00,80.05,80.06,80.04,80.06,60900.0,60.8592,60.8668,60.8516,60.8668,60900.0
2014-11-25 11:00:00,80.06,80.07,80.05,80.06,40300.0,60.8668,60.8744,60.8592,60.8668,40300.0
2014-11-25 11:30:00,80.05,80.06,80.04,80.06,19300.0,60.8592,60.8668,60.8516,60.8668,19300.0
2014-11-25 12:00:00,80.05,80.06,80.03,80.05,25300.0,60.8592,60.8668,60.844,60.8592,25300.0
2014-11-25 12:30:00,80.04,80.05,80.02,80.03,16600.0,60.8516,60.8592,60.8364,60.844,16600.0
2014-11-25 13:00:00,80.03,80.06,80.02,80.04,19400.0,60.844,60.8668,60.8364,60.8516,19400.0
2014-11-25 13:30:00,80.06,80.06,80.04,80.06,28100.0,60.8668,60.8668,60.8516,60.8668,28100.0
2014-11-25 14:00:00,80.06,80.07,80.05,80.05,17200.0,60.8668,60.8744,60.8592,60.8592,17200.0
2014-11-25 14:30:00,80.05,80.08,80.05,80.08,21100.0,60.8592,60.882,60.8592,60.882,21100.0
2014-11-25 15:00:00,80.08,80.1,80.07,80.09,71400.0,60.882,60.8972,60.8744,60.8896,71400.0
2014-11-25 15:30:00,80.09,80.12,80.09,80.12,49300.0,60.8896,60.9124,60.8896,60.9124,49300.0
2014-11-26 09:30:00,80.15,80.17,80.08,80.13,142700.0,60.9352,60.9504,60.882,60.92,142700.0
2014-11-26 10:00:00,80.11,80.14,80.11,80.14,79800.0,60.9048,60.9276,60.9048,60.9276,79800.0
2014-11-26 10:30:00,80.14,80.15,80.13,80.15,70100.0,60.9276,60.9352,60.92,60.9352,70100.0
2014-11-26 11:00:00,80.15,80.17,80.13,80.15,51600.0,60.9352,60.9504,60.92,60.9352,51600.0
2014-11-26 11:30:00,80.15,80.15,80.13,80.14,21400.0,60.9352,60.9352,60.92,60.9276,21400.0
2014-11-26 12:00:00,80.14,80.15,80.13,80.15,14500.0,60.9276,60.9352,60.92,60.9352,14500.0
2014-11-26 12:30:00,80.15,80.15,80.13,80.14,16400.0,60.9352,60.9352,60.92,60.9276,16400.0
2014-11-26 13:00:00,80.13,80.14,80.11,80.12,27000.0,60.92,60.9276,60.9048,60.9124,27000.0
2014-11-26 13:30:00,80.12,80.15,80.12,80.14,47000.0,60.9124,60.9352,60.9124,60.9276,47000.0
2014-11-26 14:00:00,80.13,80.15,80.13,80.14,20100.0,60.92,60.9352,60.92,60.9276,20100.0
2014-11-26 14:30:00,80.15,80.15,80.14,80.15,28900.0,60.9352,60.9352,60.9276,60.9352,28900.0
2014-11-26 15:00:00,80.14,80.16,80.14,80.16,62700.0,60.9276,60.9428,60.9276,60.9428,62700.0
2014-11-26 15:30:00,80.16,80.18,80.14,80.14,91000.0,60.9428,60.958,60.9276,60.9276,91000.0
2014-11-28 09:30:00,80.19,80.19,80.12,80.13,41700.0,60.9656,60.9656,60.9124,60.92,41700.0
2014-11-28 10:00:00,80.13,80.15,80.13,80.15,8600.0,60.92,60.9352,60.92,60.9352,8600.0
2014-11-28 10:30:00,80.14,80.16,80.14,80.14,22600.0,60.9276,60.9428,60.9276,60.9276,22600.0
2014-11-28 11:00:00,80.14,80.15,80.12,80.13,40700.0,60.9276,60.9352,60.9124,60.92,40700.0
2014-11-28 11:30:00,80.14,80.16,80.13,80.15,19100.0,60.9276,60.9428,60.92,60.9352,19100.0
2014-11-28 12:00:00,80.14,80.17,80.13,80.17,35700.0,60.9276,60.9504,60.92,60.9504,35700.0
2014-11-28 12:30:00,80.16,80.16,80.14,80.15,28600.0,60.9428,60.9428,60.9276,60.9352,28600.0
2014-12-01 09:30:00,80.1,80.15,80.07,80.12,69800.0,60.987,61.0251,60.9642,61.0022,69800.0
2014-12-01 10:00:00,80.12,80.12,80.09,80.1,22200.0,61.0022,61.0022,60.9794,60.987,22200.0
2014-12-01 10:30:00,80.11,80.12,80.08,80.12,24500.0,60.9946,61.0022,60.9718,61.0022,24500.0
2014-12-01 11:00:00,80.12,80.12,80.1,80.11,13200.0,61.0022,61.0022,60.987,60.9946,13200.0
2014-12-01 11:30:00,80.1,80.11,80.1,80.11,8800.0,60.987,60.9946,60.987,60.9946,8800.0
2014-12-01 12:00:00,80.11,80.11,80.08,80.09,28100.0,60.9946,60.9946,60.9718,60.9794,28100.0
2014-12-01 12:30:00,80.09,80.09,80.08,80.08,21600.0,60.9794,60.9794,60.9718,60.9718,21600.0
2014-12-01 13:00:00,80.08,80.09,80.08,80.08,15100.0,60.9718,60.9794,60.9718,60.9718,15100.0
2014-12-01 13:30:00,80.08,80.09,80.02,80.03,60100.0,60.9718,60.9794,60.9261,60.9337,60100.0
2014-12-01 14:00:00,80.03,80.04,80.01,80.03,20300.0,60.9337,60.9413,60.9185,60.9337,20300.0
2014-12-01 14:30:00,80.03,80.03,80.01,80.01,33500.0,60.9337,60.9337,60.9185,60.9185,33500.0
2014-12-01 15:00:00,80.02,80.03,80.01,80.02,35100.0,60.9261,60.9337,60.9185,60.9261,35100.0
2014-12-01 15:30:00,80.02,80.03,80.01,80.03,54400.0,60.9261,60.9337,60.9185,60.9337,54400.0
2014-12-02 09:30:00,80.02,80.02,79.93,79.95,46300.0,60.9261,60.9261,60.8576,60.8728,46300.0
2014-12-02 10:00:00,79.95,79.95,79.94,79.94,19700.0,60.8728,60.8728,60.8652,60.8652,19700.0
2014-12-02 10:30:00,79.95,79.95,79.9,79.91,72800.0,60.8728,60.8728,60.8347,60.8423,72800.0
2014-12-02 11:00:00,79.92,79.94,79.91,79.94,37600.0,60.85,60.8652,60.8423,60.8652,37600.0
2014-12-02 11:30:00,79.94,79.94,79.93,79.94,25400.0,60.8652,60.8652,60.8576,60.8652,25400.0
2014-12-02 12:00:00,79.93,79.96,79.93,79.96,22700.0,60.8576,60.8804,60.8576,60.8804,22700.0
2014-12-02 12:30:00,79.96,79.96,79.95,79.95,22800.0,60.8804,60.8804,60.8728,60.8728,22800.0
2014-12-02 13:00:00,79.96,79.96,79.93,79.95,64400.0,60.8804,60.8804,60.8576,60.8728,64400.0
2014-12-02 13:30:00,79.95,79.95,79.94,79.95,34200.0,60.8728,60.8728,60.8652,60.8728,34200.0
2014-12-02 14:00:00,79.94,79.95,79.94,79.95,39500.0,60.8652,60.8728,60.8652,60.8728,39500.0
2014-12-02 14:30:00,79.94,79.95,79.93,79.94,49200.0,60.8652,60.8728,60.8576,60.8652,49200.0
2014-12-02 15:00:00,79.94,79.94,79.92,79.92,21600.0,60.8652,60.8652,60.85,60.85,21600.0
2014-12-02 15:30:00,79.92,79.93,79.9,79.91,44800.0,60.85,60.8576,60.8347,60.8423,44800.0
2014-12-03 09:30:00,79.91,79.92,79.87,79.9,56900.0,60.8423,60.85,60.8119,60.8347,56900.0
2014-12-03 10:00:00,79.9,79.91,79.88,79.9,38300.0,60.8347,60.8423,60.8195,60.8347,38300.0
2014-12-03 10:30:00,79.91,79.93,79.89,79.91,16600.0,60.8423,60.8576,60.8271,60.8423,16600.0
2014-12-03 11:00:00,79.91,79.91,79.9,79.91,31100.0,60.8423,60.8423,60.8347,60.8423,31100.0
2014-12-03 11:30:00,79.91,79.91,79.89,79.9,53200.0,60.8423,60.8423,60.8271,60.8347,53200.0
2014-12-03 12:00:00,79.89,79.9,79.89,79.9,22400.0,60.8271,60.8347,60.8271,60.8347,22400.0
2014-12-03 12:30:00,79.9,79.9,79.89,79.89,11600.0,60.8347,60.8347,60.8271,60.8271,11600.0
2014-12-03 13:00:00,79.9,79.9,79.89,79.89,15900.0,60.8347,60.8347,60.8271,60.8271,15900.0
2014-12-03 13:30:00,79.9,79.9,79.89,79.9,25000.0,60.8347,60.8347,60.8271,60.8347,25000.0
2014-12-03 14:00:00,79.9,79.9,79.89,79.9,30900.0,60.8347,60.8347,60.8271,60.8347,30900.0
2014-12-03 14:30:00,79.9,79.92,79.89,79.91,40900.0,60.8347,60.85,60.8271,60.8423,40900.0
2014-12-03 15:00:00,79.91,79.91,79.9,79.91,58400.0,60.8423,60.8423,60.8347,60.8423,58400.0
2014-12-03 15:30:00,79.91,79.92,79.88,79.88,141100.0,60.8423,60.85,60.8195,60.8195,141100.0
2014-12-04 09:30:00,79.9,79.91,79.87,79.87,44400.0,60.8347,60.8423,60.8119,60.8119,44400.0
2014-12-04 10:00:00,79.87,79.9,79.87,79.9,54900.0,60.8119,60.8347,60.8119,60.8347,54900.0
2014-12-04 10:30:00,79.9,79.92,79.89,79.92,50700.0,60.8347,60.85,60.8271,60.85,50700.0
2014-12-04 11:00:00,79.9,79.92,79.9,79.91,38800.0,60.8347,60.85,60.8347,60.8423,38800.0
2014-12-04 11:30:00,79.91,79.91,79.88,79.88,29400.0,60.8423,60.8423,60.8195,60.8195,29400.0
2014-12-04 12:00:00,79.88,79.89,79.88,79.89,18500.0,60.8195,60.8271,60.8195,60.8271,18500.0
2014-12-04 12:30:00,79.89,79.92,79.88,79.89,78600.0,60.8271,60.85,60.8195,60.8271,78600.0
2014-12-04 13:00:00,79.9,79.93,79.89,79.93,67300.0,60.8347,60.8576,60.8271,60.8576,67300.0
2014-12-04 13:30:00,79.93,79.95,79.91,79.93,114600.0,60.8576,60.8728,60.8423,60.8576,114600.0
2014-12-04 14:00:00,79.92,79.94,79.91,79.94,6900.0,60.85,60.8652,60.8423,60.8652,6900.0
2014-12-04 14:30:00,79.94,79.95,79.92,79.94,33600.0,60.8652,60.8728,60.85,60.8652,33600.0
2014-12-04 15:00:00,79.94,79.95,79.93,79.94,36200.0,60.8652,60.8728,60.8576,60.8652,36200.0
2014-12-04 15:30:00,79.95,79.97,79.93,79.95,57500.0,60.8728,60.888,60.8576,60.8728,57500.0
2014-12-05 09:30:00,79.81,79.84,79.73,79.75,110800.0,60.7662,60.789,60.7053,60.7205,110800.0
2014-12-05 10:00:00,79.77,79.79,79.73,79.74,133300.0,60.7358,60.751,60.7053,60.7129,133300.0
2014-12-05 10:30:00,79.74,79.74,79.73,79.74,16400.0,60.7129,60.7129,60.7053,60.7129,16400.0
2014-12-05 11:00:00,79.74,79.79,79.73,79.75,69300.0,60.7129,60.751,60.7053,60.7205,69300.0
2014-12-05 11:30:00,79.75,79.75,79.69,79.71,48500.0,60.7205,60.7205,60.6748,60.6901,48500.0
2014-12-05 12:00:00,79.71,79.73,79.69,79.7,40000.0,60.6901,60.7053,60.6748,60.6825,40000.0
2014-12-05 12:30:00,79.72,79.73,79.69,79.71,19700.0,60.6977,60.7053,60.6748,60.6901,19700.0
2014-12-05 13:00:00,79.7,79.7,79.67,79.7,21500.0,60.6825,60.6825,60.6596,60.6825,21500.0
2014-12-05 13:30:00,79.7,79.7,79.67,79.7,25600.0,60.6825,60.6825,60.6596,60.6825,25600.0
2014-12-05 14:00:00,79.69,79.72,79.68,79.72,15900.0,60.6748,60.6977,60.6672,60.6977,15900.0
2014-12-05 14:30:00,79.71,79.75,79.71,79.72,72600.0,60.6901,60.7205,60.6901,60.6977,72600.0
2014-12-05 15:00:00,79.73,79.74,79.69,79.71,58100.0,60.7053,60.7129,60.6748,60.6901,58100.0
2014-12-05 15:30:00,79.7,79.74,79.7,79.74,40600.0,60.6825,60.7129,60.6825,60.7129,40600.0
2014-12-08 09:30:00,79.7,79.73,79.68,79.7,28900.0,60.6825,60.7053,60.6672,60.6825,28900.0
2014-12-08 10:00:00,79.7,79.71,79.68,79.7,24600.0,60.6825,60.6901,60.6672,60.6825,24600.0
2014-12-08 10:30:00,79.71,79.73,79.7,79.71,63800.0,60.6901,60.7053,60.6825,60.6901,63800.0
2014-12-08 11:00:00,79.71,79.72,79.69,79.71,49500.0,60.6901,60.6977,60.6748,60.6901,49500.0
2014-12-08 11:30:00,79.72,79.73,79.7,79.71,15100.0,60.6977,60.7053,60.6825,60.6901,15100.0
2014-12-08 12:00:00,79.7,79.73,79.7,79.72,21800.0,60.6825,60.7053,60.6825,60.6977,21800.0
2014-12-08 12:30:00,79.72,79.73,79.71,79.72,67100.0,60.6977,60.7053,60.6901,60.6977,67100.0
2014-12-08 13:00:00,79.72,79.72,79.71,79.72,10200.0,60.6977,60.6977,60.6901,60.6977,10200.0
2014-12-08 13:30:00,79.71,79.72,79.71,79.72,14600.0,60.6901,60.6977,60.6901,60.6977,14600.0
2014-12-08 14:00:00,79.72,79.75,79.71,79.73,49900.0,60.6977,60.7205,60.6901,60.7053,49900.0
2014-12-08 14:30:00,79.72,79.74,79.72,79.73,45500.0,60.6977,60.7129,60.6977,60.7053,45500.0
2014-12-08 15:00:00,79.73,79.75,79.71,79.75,38100.0,60.7053,60.7205,60.6901,60.7205,38100.0
2014-12-08 15:30:00,79.74,79.76,79.7,79.74,97300.0,60.7129,60.7281,60.6825,60.7129,97300.0
2014-12-09 09:30:00,79.81,79.85,79.81,79.81,63600.0,60.7662,60.7967,60.7662,60.7662,63600.0
2014-12-09 10:00:00,79.81,79.85,79.81,79.85,14600.0,60.7662,60.7967,60.7662,60.7967,14600.0
2014-12-09 10:30:00,79.84,79.87,79.84,79.84,31100.0,60.789,60.8119,60.789,60.789,31100.0
2014-12-09 11:00:00,79.85,79.86,79.83,79.83,14400.0,60.7967,60.8043,60.7814,60.7814,14400.0
2014-12-09 11:30:00,79.84,79.84,79.8,79.8,20800.0,60.789,60.789,60.7586,60.7586,20800.0
2014-12-09 12:00:00,79.81,79.85,79.8,79.8,18600.0,60.7662,60.7967,60.7586,60.7586,18600.0
2014-12-09 12:30:00,79.8,79.84,79.77,79.83,21700.0,60.7586,60.789,60.7358,60.7814,21700.0
2014-12-09 13:00:00,79.82,79.83,79.77,79.77,20100.0,60.7738,60.7814,60.7358,60.7358,20100.0
2014-12-09 13:30:00,79.77,79.8,79.77,79.78,26200.0,60.7358,60.7586,60.7358,60.7434,26200.0
2014-12-09 14:00:00,79.79,79.79,79.76,79.76,41100.0,60.751,60.751,60.7281,60.7281,41100.0
2014-12-09 14:30:00,79.77,79.82,79.76,79.78,27700.0,60.7358,60.7738,60.7281,60.7434,27700.0
2014-12-09 15:00:00,79.78,79.8,79.76,79.78,54500.0,60.7434,60.7586,60.7281,60.7434,54500.0
2014-12-09 15:30:00,79.77,79.81,79.77,79.79,48200.0,60.7358,60.7662,60.7358,60.751,48200.0
2014-12-10 09:30:00,79.86,79.86,79.81,79.84,52100.0,60.8043,60.8043,60.7662,60.789,52100.0
2014-12-10 10:00:00,79.83,79.83,79.79,79.81,22400.0,60.7814,60.7814,60.751,60.7662,22400.0
2014-12-10 10:30:00,79.8,79.85,79.77,79.83,79600.0,60.7586,60.7967,60.7358,60.7814,79600.0
2014-12-10 11:00:00,79.84,79.85,79.81,79.82,45600.0,60.789,60.7967,60.7662,60.7738,45600.0
2014-12-10 11:30:00,79.82,79.84,79.8,79.8,38100.0,60.7738,60.789,60.7586,60.7586,38100.0
2014-12-10 12:00:00,79.8,79.82,79.8,79.8,88700.0,60.7586,60.7738,60.7586,60.7586,88700.0
2014-12-10 12:30:00,79.8,79.82,79.79,79.82,37500.0,60.7586,60.7738,60.751,60.7738,37500.0
2014-12-10 13:00:00,79.81,79.82,79.8,79.81,13300.0,60.7662,60.7738,60.7586,60.7662,13300.0
2014-12-10 13:30:00,79.81,79.84,79.81,79.83,12100.0,60.7662,60.789,60.7662,60.7814,12100.0
2014-12-10 14:00:00,79.84,79.84,79.82,79.83,37200.0,60.789,60.789,60.7738,60.7814,37200.0
2014-12-10 14:30:00,79.83,79.87,79.82,79.87,58200.0,60.7814,60.8119,60.7738,60.8119,58200.0
2014-12-10 15:00:00,79.86,79.92,79.86,79.89,55100.0,60.8043,60.85,60.8043,60.8271,55100.0
2014-12-10 15:30:00,79.9,79.93,79.89,79.93,48300.0,60.8347,60.8576,60.8271,60.8576,48300.0
2014-12-11 09:30:00,79.88,79.88,79.8,79.84,47400.0,60.8195,60.8195,60.7586,60.789,47400.0
2014-12-11 10:00:00,79.87,79.9,79.84,79.86,63500.0,60.8119,60.8347,60.789,60.8043,63500.0
2014-12-11 10:30:00,79.86,79.86,79.83,79.84,22000.0,60.8043,60.8043,60.7814,60.789,22000.0
2014-12-11 11:00:00,79.84,79.87,79.83,79.87,19600.0,60.789,60.8119,60.7814,60.8119,19600.0
2014-12-11 11:30:00,79.84,79.87,79.81,79.82,15800.0,60.789,60.8119,60.7662,60.7738,15800.0
2014-12-11 12:00:00,79.83,79.83,79.82,79.82,20800.0,60.7814,60.7814,60.7738,60.7738,20800.0
2014-12-11 12:30:00,79.82,79.83,79.81,79.82,10000.0,60.7738,60.7814,60.7662,60.7738,10000.0
2014-12-11 13:00:00,79.82,79.83,79.8,79.83,37300.0,60.7738,60.7814,60.7586,60.7814,37300.0
2014-12-11 13:30:00,79.83,79.83,79.77,79.8,40100.0,60.7814,60.7814,60.7358,60.7586,40100.0
2014-12-11 14:00:00,79.78,79.84,79.78,79.84,17500.0,60.7434,60.789,60.7434,60.789,17500.0
2014-12-11 14:30:00,79.84,79.85,79.79,79.81,41400.0,60.789,60.7967,60.751,60.7662,41400.0
2014-12-11 15:00:00,79.81,79.83,79.78,79.83,52700.0,60.7662,60.7814,60.7434,60.7814,52700.0
2014-12-11 15:30:00,79.83,79.83,79.8,79.82,20900.0,60.7814,60.7814,60.7586,60.7738,20900.0
2014-12-12 09:30:00,79.85,79.91,79.85,79.86,19800.0,60.7967,60.8423,60.7967,60.8043,19800.0
2014-12-12 10:00:00,79.88,79.9,79.83,79.88,17900.0,60.8195,60.8347,60.7814,60.8195,17900.0
2014-12-12 10:30:00,79.89,79.96,79.87,79.95,22500.0,60.8271,60.8804,60.8119,60.8728,22500.0
2014-12-12 11:00:00,79.96,79.96,79.95,79.95,14600.0,60.8804,60.8804,60.8728,60.8728,14600.0
2014-12-12 11:30:00,79.95,79.97,79.93,79.94,37200.0,60.8728,60.888,60.8576,60.8652,37200.0
2014-12-12 12:00:00,79.95,79.96,79.94,79.95,14700.0,60.8728,60.8804,60.8652,60.8728,14700.0
2014-12-12 12:30:00,79.95,79.96,79.95,79.95,7800.0,60.8728,60.8804,60.8728,60.8728,7800.0
2014-12-12 13:00:00,79.96,79.96,79.95,79.95,12000.0,60.8804,60.8804,60.8728,60.8728,12000.0
2014-12-12 13:30:00,79.96,79.96,79.94,79.95,12800.0,60.8804,60.8804,60.8652,60.8728,12800.0
2014-12-12 14:00:00,79.95,79.96,79.93,79.96,26800.0,60.8728,60.8804,60.8576,60.8804,26800.0
2014-12-12 14:30:00,79.94,79.96,79.94,79.95,30400.0,60.8652,60.8804,60.8652,60.8728,30400.0
2014-12-12 15:00:00,79.95,79.96,79.94,79.96,14800.0,60.8728,60.8804,60.8652,60.8804,14800.0
2014-12-12 15:30:00,79.95,79.96,79.9,79.91,29900.0,60.8728,60.8804,60.8347,60.8423,29900.0
2014-12-15 09:30:00,79.9,79.9,79.81,79.81,79600.0,60.8347,60.8347,60.7662,60.7662,79600.0
2014-12-15 10:00:00,79.81,79.82,79.78,79.81,46300.0,60.7662,60.7738,60.7434,60.7662,46300.0
2014-12-15 10:30:00,79.79,79.8,79.75,79.75,73100.0,60.751,60.7586,60.7205,60.7205,73100.0
2014-12-15 11:00:00,79.75,79.8,79.74,79.8,41600.0,60.7205,60.7586,60.7129,60.7586,41600.0
2014-12-15 11:30:00,79.8,79.8,79.77,79.77,17700.0,60.7586,60.7586,60.7358,60.7358,17700.0
2014-12-15 12:00:00,79.78,79.78,79.75,79.77,30300.0,60.7434,60.7434,60.7205,60.7358,30300.0
2014-12-15 12:30:00,79.77,79.78,79.75,79.75,27000.0,60.7358,60.7434,60.7205,60.7205,27000.0
2014-12-15 13:00:00,79.75,79.78,79.75,79.77,18600.0,60.7205,60.7434,60.7205,60.7358,18600.0
2014-12-15 13:30:00,79.77,79.78,79.74,79.75,53800.0,60.7358,60.7434,60.7129,60.7205,53800.0
2014-12-15 14:00:00,79.76,79.78,79.75,79.76,19300.0,60.7281,60.7434,60.7205,60.7281,19300.0
2014-12-15 14:30:00,79.75,79.77,79.75,79.77,26700.0,60.7205,60.7358,60.7205,60.7358,26700.0
2014-12-15 15:00:00,79.77,79.77,79.75,79.75,15600.0,60.7358,60.7358,60.7205,60.7205,15600.0
2014-12-15 15:30:00,79.76,79.77,79.74,79.77,106700.0,60.7281,60.7358,60.7129,60.7358,106700.0
2014-12-16 09:30:00,79.8,79.82,79.76,79.81,36900.0,60.7586,60.7738,60.7281,60.7662,36900.0
2014-12-16 10:00:00,79.78,79.83,79.77,79.82,18600.0,60.7434,60.7814,60.7358,60.7738,18600.0
2014-12-16 10:30:00,79.79,79.81,79.77,79.79,35700.0,60.751,60.7662,60.7358,60.751,35700.0
2014-12-16 11:00:00,79.8,79.82,79.77,79.77,48100.0,60.7586,60.7738,60.7358,60.7358,48100.0
2014-12-16 11:30:00,79.77,79.81,79.77,79.81,24200.0,60.7358,60.7662,60.7358,60.7662,24200.0
2014-12-16 12:00:00,79.82,79.83,79.79,79.79,16100.0,60.7738,60.7814,60.751,60.751,16100.0
2014-12-16 12:30:00,79.8,79.83,79.8,79.82,16500.0,60.7586,60.7814,60.7586,60.7738,16500.0
2014-12-16 13:00:00,79.83,79.84,79.81,79.83,17600.0,60.7814,60.789,60.7662,60.7814,17600.0
2014-12-16 13:30:00,79.83,79.83,79.81,79.82,17900.0,60.7814,60.7814,60.7662,60.7738,17900.0
2014-12-16 14:00:00,79.82,79.83,79.79,79.81,21300.0,60.7738,60.7814,60.751,60.7662,21300.0
2014-12-16 14:30:00,79.81,79.81,79.78,79.8,19900.0,60.7662,60.7662,60.7434,60.7586,19900.0
2014-12-16 15:00:00,79.8,79.83,79.79,79.81,172400.0,60.7586,60.7814,60.751,60.7662,172400.0
2014-12-16 15:30:00,79.8,79.81,79.79,79.79,28700.0,60.7586,60.7662,60.751,60.751,28700.0
2014-12-17 09:30:00,79.79,79.86,79.79,79.86,68200.0,60.751,60.8043,60.751,60.8043,68200.0
2014-12-17 10:00:00,79.86,79.87,79.84,79.86,71800.0,60.8043,60.8119,60.789,60.8043,71800.0
2014-12-17 10:30:00,79.86,79.87,79.83,79.87,114900.0,60.8043,60.8119,60.7814,60.8119,114900.0
2014-12-17 11:00:00,79.87,79.91,79.83,79.85,185000.0,60.8119,60.8423,60.7814,60.7967,185000.0
2014-12-17 11:30:00,79.84,79.85,79.82,79.85,82100.0,60.789,60.7967,60.7738,60.7967,82100.0
2014-12-17 12:00:00,79.84,79.85,79.82,79.82,94600.0,60.789,60.7967,60.7738,60.7738,94600.0
2014-12-17 12:30:00,79.82,79.84,79.8,79.81,95600.0,60.7738,60.789,60.7586,60.7662,95600.0
2014-12-17 13:00:00,79.81,79.82,79.79,79.79,75000.0,60.7662,60.7738,60.751,60.751,75000.0
2014-12-17 13:30:00,79.8,79.81,79.77,79.78,46100.0,60.7586,60.7662,60.7358,60.7434,46100.0
2014-12-17 14:00:00,79.79,79.94,79.78,79.93,63800.0,60.751,60.8652,60.7434,60.8576,63800.0
2014-12-17 14:30:00,79.94,79.94,79.82,79.82,48200.0,60.8652,60.8652,60.7738,60.7738,48200.0
2014-12-17 15:00:00,79.82,79.83,79.8,79.82,54900.0,60.7738,60.7814,60.7586,60.7738,54900.0
2014-12-17 15:30:00,79.82,79.88,79.79,79.79,64100.0,60.7738,60.8195,60.751,60.751,64100.0
2014-12-18 09:30:00,79.79,79.82,79.79,79.81,31000.0,60.751,60.7738,60.751,60.7662,31000.0
2014-12-18 10:00:00,79.8,79.81,79.77,79.78,40700.0,60.7586,60.7662,60.7358,60.7434,40700.0
2014-12-18 10:30:00,79.79,79.79,79.76,79.76,28300.0,60.751,60.751,60.7281,60.7281,28300.0
2014-12-18 11:00:00,79.76,79.81,79.75,79.79,58300.0,60.7281,60.7662,60.7205,60.751,58300.0
2014-12-18 11:30:00,79.79,79.8,79.78,79.78,20500.0,60.751,60.7586,60.7434,60.7434,20500.0
2014-12-18 12:00:00,79.77,79.79,79.77,79.79,19800.0,60.7358,60.751,60.7358,60.751,19800.0
2014-12-18 12:30:00,79.79,79.81,79.78,79.79,11400.0,60.751,60.7662,60.7434,60.751,11400.0
2014-12-18 13:00:00,79.8,79.8,79.72,79.74,522400.0,60.7586,60.7586,60.6977,60.7129,522400.0
2014-12-18 13:30:00,79.75,79.76,79.72,79.72,51700.0,60.7205,60.7281,60.6977,60.6977,51700.0
2014-12-18 14:00:00,79.73,79.77,79.72,79.73,35900.0,60.7053,60.7358,60.6977,60.7053,35900.0
2014-12-18 14:30:00,79.74,79.76,79.72,79.73,77400.0,60.7129,60.7281,60.6977,60.7053,77400.0
2014-12-18 15:00:00,79.73,79.75,79.72,79.73,104700.0,60.7053,60.7205,60.6977,60.7053,104700.0
2014-12-18 15:30:00,79.73,79.77,79.71,79.75,119800.0,60.7053,60.7358,60.6901,60.7205,119800.0
2014-12-19 09:30:00,79.69,79.72,79.68,79.72,41800.0,60.6748,60.6977,60.6672,60.6977,41800.0
2014-12-19 10:00:00,79.7,79.71,79.67,79.69,37800.0,60.6825,60.6901,60.6596,60.6748,37800.0
2014-12-19 10:30:00,79.69,79.71,79.68,79.71,10300.0,60.6748,60.6901,60.6672,60.6901,10300.0
2014-12-19 11:00:00,79.7,79.72,79.68,79.7,61500.0,60.6825,60.6977,60.6672,60.6825,61500.0
2014-12-19 11:30:00,79.69,79.71,79.69,79.7,12200.0,60.6748,60.6901,60.6748,60.6825,12200.0
2014-12-19 12:00:00,79.7,79.73,79.69,79.71,57700.0,60.6825,60.7053,60.6748,60.6901,57700.0
2014-12-19 12:30:00,79.71,79.72,79.7,79.7,40900.0,60.6901,60.6977,60.6825,60.6825,40900.0
2014-12-19 13:00:00,79.71,79.72,79.7,79.71,84400.0,60.6901,60.6977,60.6825,60.6901,84400.0
2014-12-19 13:30:00,79.72,79.72,79.69,79.69,36700.0,60.6977,60.6977,60.6748,60.6748,36700.0
2014-12-19 14:00:00,79.7,79.7,79.69,79.69,23200.0,60.6825,60.6825,60.6748,60.6748,23200.0
2014-12-19 14:30:00,79.69,79.72,79.67,79.72,81100.0,60.6748,60.6977,60.6596,60.6977,81100.0
2014-12-19 15:00:00,79.72,79.72,79.7,79.71,24500.0,60.6977,60.6977,60.6825,60.6901,24500.0
2014-12-19 15:30:00,79.71,79.72,79.68,79.72,57400.0,60.6901,60.6977,60.6672,60.6977,57400.0
2014-12-22 09:30:00,79.7,79.74,79.69,79.71,24300.0,60.6825,60.7129,60.6748,60.6901,24300.0
2014-12-22 10:00:00,79.72,79.74,79.68,79.7,46000.0,60.6977,60.7129,60.6672,60.6825,46000.0
2014-12-22 10:30:00,79.7,79.73,79.7,79.73,17200.0,60.6825,60.7053,60.6825,60.7053,17200.0
2014-12-22 11:00:00,79.73,79.73,79.71,79.73,51700.0,60.7053,60.7053,60.6901,60.7053,51700.0
2014-12-22 11:30:00,79.73,79.73,79.71,79.72,19800.0,60.7053,60.7053,60.6901,60.6977,19800.0
2014-12-22 12:00:00,79.72,79.74,79.71,79.73,22000.0,60.6977,60.7129,60.6901,60.7053,22000.0
2014-12-22 12:30:00,79.72,79.73,79.71,79.72,15200.0,60.6977,60.7053,60.6901,60.6977,15200.0
2014-12-22 13:00:00,79.71,79.75,79.71,79.74,24700.0,60.6901,60.7205,60.6901,60.7129,24700.0
2014-12-22 13:30:00,79.73,79.75,79.71,79.74,41400.0,60.7053,60.7205,60.6901,60.7129,41400.0
2014-12-22 14:00:00,79.74,79.74,79.72,79.74,48600.0,60.7129,60.7129,60.6977,60.7129,48600.0
2014-12-22 14:30:00,79.74,79.75,79.73,79.75,34000.0,60.7129,60.7205,60.7053,60.7205,34000.0
2014-12-22 15:00:00,79.73,79.75,79.72,79.74,62800.0,60.7053,60.7205,60.6977,60.7129,62800.0
2014-12-22 15:30:00,79.73,79.75,79.69,79.69,47200.0,60.7053,60.7205,60.6748,60.6748,47200.0
2014-12-23 09:30:00,79.4,79.42,79.4,79.41,40000.0,60.6648,60.6801,60.6648,60.6725,40000.0
2014-12-23 10:00:00,79.41,79.41,79.38,79.4,33600.0,60.6725,60.6725,60.6495,60.6648,33600.0
2014-12-23 10:30:00,79.4,79.4,79.37,79.39,33300.0,60.6648,60.6648,60.6419,60.6572,33300.0
2014-12-23 11:00:00,79.39,79.4,79.37,79.4,45100.0,60.6572,60.6648,60.6419,60.6648,45100.0
2014-12-23 11:30:00,79.4,79.4,79.37,79.38,29200.0,60.6648,60.6648,60.6419,60.6495,29200.0
2014-12-23 12:00:00,79.39,79.4,79.38,79.39,80200.0,60.6572,60.6648,60.6495,60.6572,80200.0
2014-12-23 12:30:00,79.39,79.4,79.38,79.4,14000.0,60.6572,60.6648,60.6495,60.6648,14000.0
2014-12-23 13:00:00,79.4,79.4,79.38,79.39,75100.0,60.6648,60.6648,60.6495,60.6572,75100.0
2014-12-23 13:30:00,79.38,79.41,79.37,79.39,37400.0,60.6495,60.6725,60.6419,60.6572,37400.0
2014-12-23 14:00:00,79.39,79.41,79.38,79.4,84400.0,60.6572,60.6725,60.6495,60.6648,84400.0
2014-12-23 14:30:00,79.41,79.47,79.4,79.46,140800.0,60.6725,60.7183,60.6648,60.7107,140800.0
2014-12-23 15:00:00,79.46,79.46,79.43,79.45,79500.0,60.7107,60.7107,60.6877,60.703,79500.0
2014-12-23 15:30:00,79.44,79.45,79.43,79.44,44400.0,60.6954,60.703,60.6877,60.6954,44400.0
2014-12-24 09:30:00,79.41,79.44,79.38,79.41,38000.0,60.6725,60.6954,60.6495,60.6725,38000.0
2014-12-24 10:00:00,79.41,79.43,79.38,79.41,34900.0,60.6725,60.6877,60.6495,60.6725,34900.0
2014-12-24 10:30:00,79.41,79.42,79.38,79.4,28100.0,60.6725,60.6801,60.6495,60.6648,28100.0
2014-12-24 11:00:00,79.41,79.42,79.39,79.42,51400.0,60.6725,60.6801,60.6572,60.6801,51400.0
2014-12-24 11:30:00,79.42,79.48,79.4,79.48,36200.0,60.6801,60.7259,60.6648,60.7259,36200.0
2014-12-24 12:00:00,79.48,79.5,79.46,79.48,37600.0,60.7259,60.7412,60.7107,60.7259,37600.0
2014-12-24 12:30:00,79.49,79.5,79.46,79.48,29100.0,60.7336,60.7412,60.7107,60.7259,29100.0
2014-12-26 09:30:00,79.49,79.5,79.4,79.45,49400.0,60.7336,60.7412,60.6648,60.703,49400.0
2014-12-26 10:00:00,79.43,79.46,79.41,79.45,14500.0,60.6877,60.7107,60.6725,60.703,14500.0
2014-12-26 10:30:00,79.44,79.49,79.42,79.45,29400.0,60.6954,60.7336,60.6801,60.703,29400.0
2014-12-26 11:00:00,79.48,79.48,79.45,79.47,9100.0,60.7259,60.7259,60.703,60.7183,9100.0
2014-12-26 11:30:00,79.45,79.49,79.45,79.49,28700.0,60.703,60.7336,60.703,60.7336,28700.0
2014-12-26 12:00:00,79.48,79.51,79.47,79.5,55000.0,60.7259,60.7489,60.7183,60.7412,55000.0
2014-12-26 12:30:00,79.5,79.51,79.49,79.5,28300.0,60.7412,60.7489,60.7336,60.7412,28300.0
2014-12-26 13:00:00,79.5,79.51,79.49,79.49,20100.0,60.7412,60.7489,60.7336,60.7336,20100.0
2014-12-26 13:30:00,79.5,79.52,79.49,79.49,50400.0,60.7412,60.7565,60.7336,60.7336,50400.0
2014-12-26 14:00:00,79.5,79.5,79.47,79.48,13700.0,60.7412,60.7412,60.7183,60.7259,13700.0
2014-12-26 14:30:00,79.49,79.5,79.47,79.47,11500.0,60.7336,60.7412,60.7183,60.7183,11500.0
2014-12-26 15:00:00,79.47,79.5,79.47,79.49,30900.0,60.7183,60.7412,60.7183,60.7336,30900.0
2014-12-26 15:30:00,79.5,79.5,79.42,79.42,87600.0,60.7412,60.7412,60.6801,60.6801,87600.0
2014-12-29 09:30:00,79.4,79.5,79.4,79.44,150400.0,60.6648,60.7412,60.6648,60.6954,150400.0
2014-12-29 10:00:00,79.46,79.47,79.41,79.41,85800.0,60.7107,60.7183,60.6725,60.6725,85800.0
2014-12-29 10:30:00,79.42,79.46,79.41,79.45,513400.0,60.6801,60.7107,60.6725,60.703,513400.0
2014-12-29 11:00:00,79.46,79.5,79.45,79.49,226000.0,60.7107,60.7412,60.703,60.7336,226000.0
2014-12-29 11:30:00,79.5,79.51,79.47,79.5,145900.0,60.7412,60.7489,60.7183,60.7412,145900.0
2014-12-29 12:00:00,79.5,79.52,79.47,79.5,135800.0,60.7412,60.7565,60.7183,60.7412,135800.0
2014-12-29 12:30:00,79.48,79.49,79.43,79.43,59100.0,60.7259,60.7336,60.6877,60.6877,59100.0
2014-12-29 13:00:00,79.43,79.46,79.42,79.42,19000.0,60.6877,60.7107,60.6801,60.6801,19000.0
2014-12-29 13:30:00,79.43,79.43,79.4,79.4,42600.0,60.6877,60.6877,60.6648,60.6648,42600.0
2014-12-29 14:00:00,79.4,79.45,79.4,79.42,144900.0,60.6648,60.703,60.6648,60.6801,144900.0
2014-12-29 14:30:00,79.43,79.47,79.42,79.43,92100.0,60.6877,60.7183,60.6801,60.6877,92100.0
2014-12-29 15:00:00,79.44,79.46,79.42,79.42,285300.0,60.6954,60.7107,60.6801,60.6801,285300.0
2014-12-29 15:30:00,79.42,79.44,79.41,79.43,156400.0,60.6801,60.6954,60.6725,60.6877,156400.0
2014-12-30 09:30:00,79.57,79.58,79.48,79.56,54800.0,60.7947,60.8023,60.7259,60.7871,54800.0
2014-12-30 10:00:00,79.56,79.56,79.52,79.53,20300.0,60.7871,60.7871,60.7565,60.7641,20300.0
2014-12-30 10:30:00,79.53,79.54,79.5,79.51,19100.0,60.7641,60.7718,60.7412,60.7489,19100.0
2014-12-30 11:00:00,79.51,79.51,79.49,79.5,37500.0,60.7489,60.7489,60.7336,60.7412,37500.0
2014-12-30 11:30:00,79.49,79.51,79.48,79.51,23200.0,60.7336,60.7489,60.7259,60.7489,23200.0
2014-12-30 12:00:00,79.51,79.54,79.5,79.54,15400.0,60.7489,60.7718,60.7412,60.7718,15400.0
2014-12-30 12:30:00,79.54,79.56,79.53,79.55,61000.0,60.7718,60.7871,60.7641,60.7794,61000.0
2014-12-30 13:00:00,79.55,79.55,79.51,79.55,38100.0,60.7794,60.7794,60.7489,60.7794,38100.0
2014-12-30 13:30:00,79.55,79.56,79.54,79.55,78000.0,60.7794,60.7871,60.7718,60.7794,78000.0
2014-12-30 14:00:00,79.56,79.56,79.54,79.56,44600.0,60.7871,60.7871,60.7718,60.7871,44600.0
2014-12-30 14:30:00,79.56,79.56,79.55,79.56,29900.0,60.7871,60.7871,60.7794,60.7871,29900.0
2014-12-30 15:00:00,79.55,79.57,79.55,79.57,62100.0,60.7794,60.7947,60.7794,60.7947,62100.0
2014-12-30 15:30:00,79.56,79.58,79.52,79.57,70900.0,60.7871,60.8023,60.7565,60.7947,70900.0
2014-12-31 09:30:00,79.48,79.56,79.48,79.56,69500.0,60.7259,60.7871,60.7259,60.7871,69500.0
2014-12-31 10:00:00,79.56,79.6,79.54,79.6,23700.0,60.7871,60.8176,60.7718,60.8176,23700.0
2014-12-31 10:30:00,79.6,79.61,79.59,79.6,38500.0,60.8176,60.8253,60.81,60.8176,38500.0
2014-12-31 11:00:00,79.59,79.61,79.57,79.6,38100.0,60.81,60.8253,60.7947,60.8176,38100.0
2014-12-31 11:30:00,79.61,79.62,79.6,79.61,61000.0,60.8253,60.8329,60.8176,60.8253,61000.0
2014-12-31 12:00:00,79.6,79.62,79.59,79.62,36700.0,60.8176,60.8329,60.81,60.8329,36700.0
2014-12-31 12:30:00,79.62,79.62,79.59,79.62,33600.0,60.8329,60.8329,60.81,60.8329,33600.0
2014-12-31 13:00:00,79.62,79.63,79.6,79.61,50700.0,60.8329,60.8405,60.8176,60.8253,50700.0
2014-12-31 13:30:00,79.6,79.64,79.6,79.63,75200.0,60.8176,60.8482,60.8176,60.8405,75200.0
2014-12-31 14:00:00,79.62,79.64,79.62,79.63,25000.0,60.8329,60.8482,60.8329,60.8405,25000.0
2014-12-31 14:30:00,79.63,79.64,79.63,79.63,27400.0,60.8405,60.8482,60.8405,60.8405,27400.0
2014-12-31 15:00:00,79.63,79.64,79.62,79.63,24700.0,60.8405,60.8482,60.8329,60.8405,24700.0
2014-12-31 15:30:00,79.63,79.63,79.62,79.63,85400.0,60.8405,60.8405,60.8329,60.8405,85400.0
2015-01-02 09:30:00,79.48,79.61,79.48,79.51,38600.0,60.7259,60.8253,60.7259,60.7489,38600.0
2015-01-02 10:00:00,79.56,79.62,79.56,79.6,43900.0,60.7871,60.8329,60.7871,60.8176,43900.0
2015-01-02 10:30:00,79.6,79.62,79.59,79.6,28500.0,60.8176,60.8329,60.81,60.8176,28500.0
2015-01-02 11:00:00,79.61,79.61,79.57,79.58,28600.0,60.8253,60.8253,60.7947,60.8023,28600.0
2015-01-02 11:30:00,79.58,79.58,79.57,79.58,10700.0,60.8023,60.8023,60.7947,60.8023,10700.0
2015-01-02 12:00:00,79.57,79.58,79.56,79.57,20900.0,60.7947,60.8023,60.7871,60.7947,20900.0
2015-01-02 12:30:00,79.56,79.58,79.55,79.56,37900.0,60.7871,60.8023,60.7794,60.7871,37900.0
2015-01-02 13:00:00,79.55,79.57,79.55,79.57,59600.0,60.7794,60.7947,60.7794,60.7947,59600.0
2015-01-02 13:30:00,79.57,79.64,79.56,79.63,24100.0,60.7947,60.8482,60.7871,60.8405,24100.0
2015-01-02 14:00:00,79.62,79.63,79.59,79.62,50600.0,60.8329,60.8405,60.81,60.8329,50600.0
2015-01-02 14:30:00,79.61,79.62,79.59,79.6,24400.0,60.8253,60.8329,60.81,60.8176,24400.0
2015-01-02 15:00:00,79.6,79.61,79.59,79.6,26900.0,60.8176,60.8253,60.81,60.8176,26900.0
2015-01-02 15:30:00,79.61,79.61,79.55,79.55,47700.0,60.8253,60.8253,60.7794,60.7794,47700.0
2015-01-05 09:30:00,79.51,79.6,79.51,79.58,71300.0,60.7489,60.8176,60.7489,60.8023,71300.0
2015-01-05 10:00:00,79.6,79.61,79.57,79.58,68000.0,60.8176,60.8253,60.7947,60.8023,68000.0
2015-01-05 10:30:00,79.58,79.61,79.56,79.6,41900.0,60.8023,60.8253,60.7871,60.8176,41900.0
2015-01-05 11:00:00,79.6,79.61,79.57,79.59,24200.0,60.8176,60.8253,60.7947,60.81,24200.0
2015-01-05 11:30:00,79.59,79.61,79.58,79.59,22000.0,60.81,60.8253,60.8023,60.81,22000.0
2015-01-05 12:00:00,79.59,79.6,79.58,79.59,22400.0,60.81,60.8176,60.8023,60.81,22400.0
2015-01-05 12:30:00,79.59,79.61,79.58,79.59,38500.0,60.81,60.8253,60.8023,60.81,38500.0
2015-01-05 13:00:00,79.59,79.64,79.59,79.63,27600.0,60.81,60.8482,60.81,60.8405,27600.0
2015-01-05 13:30:00,79.64,79.64,79.58,79.59,39500.0,60.8482,60.8482,60.8023,60.81,39500.0
2015-01-05 14:00:00,79.59,79.6,79.59,79.59,23700.0,60.81,60.8176,60.81,60.81,23700.0
2015-01-05 14:30:00,79.6,79.6,79.58,79.6,48700.0,60.8176,60.8176,60.8023,60.8176,48700.0
2015-01-05 15:00:00,79.59,79.6,79.58,79.59,54200.0,60.81,60.8176,60.8023,60.81,54200.0
2015-01-05 15:30:00,79.58,79.6,79.57,79.59,84600.0,60.8023,60.8176,60.7947,60.81,84600.0
2015-01-06 09:30:00,79.69,79.71,79.64,79.69,39700.0,60.8864,60.9017,60.8482,60.8864,39700.0
2015-01-06 10:00:00,79.71,79.73,79.7,79.72,54400.0,60.9017,60.9169,60.894,60.9093,54400.0
2015-01-06 10:30:00,79.71,79.73,79.69,79.72,34700.0,60.9017,60.9169,60.8864,60.9093,34700.0
2015-01-06 11:00:00,79.73,79.78,79.72,79.77,34400.0,60.9169,60.9551,60.9093,60.9475,34400.0
2015-01-06 11:30:00,79.77,79.8,79.75,79.8,15600.0,60.9475,60.9704,60.9322,60.9704,15600.0
2015-01-06 12:00:00,79.79,79.82,79.77,79.77,20800.0,60.9628,60.9857,60.9475,60.9475,20800.0
2015-01-06 12:30:00,79.78,79.8,79.73,79.75,42200.0,60.9551,60.9704,60.9169,60.9322,42200.0
2015-01-06 13:00:00,79.75,79.81,79.74,79.77,45500.0,60.9322,60.9781,60.9246,60.9475,45500.0
2015-01-06 13:30:00,79.77,79.77,79.75,79.77,37100.0,60.9475,60.9475,60.9322,60.9475,37100.0
2015-01-06 14:00:00,79.77,79.77,79.75,79.75,32700.0,60.9475,60.9475,60.9322,60.9322,32700.0
2015-01-06 14:30:00,79.75,79.76,79.72,79.73,35000.0,60.9322,60.9399,60.9093,60.9169,35000.0
2015-01-06 15:00:00,79.73,79.74,79.7,79.72,41000.0,60.9169,60.9246,60.894,60.9093,41000.0
2015-01-06 15:30:00,79.73,79.73,79.68,79.71,169100.0,60.9169,60.9169,60.8787,60.9017,169100.0
2015-01-07 09:30:00,79.71,79.77,79.66,79.7,148300.0,60.9017,60.9475,60.8635,60.894,148300.0
2015-01-07 10:00:00,79.66,79.71,79.66,79.71,25000.0,60.8635,60.9017,60.8635,60.9017,25000.0
2015-01-07 10:30:00,79.69,79.74,79.68,79.71,9900.0,60.8864,60.9246,60.8787,60.9017,9900.0
2015-01-07 11:00:00,79.73,79.77,79.71,79.76,23700.0,60.9169,60.9475,60.9017,60.9399,23700.0
2015-01-07 11:30:00,79.76,79.77,79.71,79.71,19500.0,60.9399,60.9475,60.9017,60.9017,19500.0
2015-01-07 12:00:00,79.7,79.78,79.7,79.72,78800.0,60.894,60.9551,60.894,60.9093,78800.0
2015-01-07 12:30:00,79.73,79.76,79.71,79.75,15700.0,60.9169,60.9399,60.9017,60.9322,15700.0
2015-01-07 13:00:00,79.74,79.77,79.73,79.77,56800.0,60.9246,60.9475,60.9169,60.9475,56800.0
2015-01-07 13:30:00,79.77,79.8,79.74,79.79,387700.0,60.9475,60.9704,60.9246,60.9628,387700.0
2015-01-07 14:00:00,79.8,79.81,79.73,79.76,43000.0,60.9704,60.9781,60.9169,60.9399,43000.0
2015-01-07 14:30:00,79.74,79.82,79.74,79.77,43900.0,60.9246,60.9857,60.9246,60.9475,43900.0
2015-01-07 15:00:00,79.77,79.79,79.76,79.79,52300.0,60.9475,60.9628,60.9399,60.9628,52300.0
2015-01-07 15:30:00,79.78,79.79,79.76,79.79,82300.0,60.9551,60.9628,60.9399,60.9628,82300.0
2015-01-08 09:30:00,79.81,79.81,79.75,79.79,56400.0,60.9781,60.9781,60.9322,60.9628,56400.0
2015-01-08 10:00:00,79.8,79.81,79.76,79.81,63800.0,60.9704,60.9781,60.9399,60.9781,63800.0
2015-01-08 10:30:00,79.81,79.82,79.8,79.8,15300.0,60.9781,60.9857,60.9704,60.9704,15300.0
2015-01-08 11:00:00,79.8,79.81,79.78,79.81,87500.0,60.9704,60.9781,60.9551,60.9781,87500.0
2015-01-08 11:30:00,79.8,79.81,79.78,79.78,14300.0,60.9704,60.9781,60.9551,60.9551,14300.0
2015-01-08 12:00:00,79.79,79.8,79.76,79.77,21000.0,60.9628,60.9704,60.9399,60.9475,21000.0
2015-01-08 12:30:00,79.77,79.79,79.76,79.79,25300.0,60.9475,60.9628,60.9399,60.9628,25300.0
2015-01-08 13:00:00,79.79,79.79,79.78,79.79,35300.0,60.9628,60.9628,60.9551,60.9628,35300.0
2015-01-08 13:30:00,79.79,79.79,79.76,79.77,44700.0,60.9628,60.9628,60.9399,60.9475,44700.0
2015-01-08 14:00:00,79.77,79.79,79.76,79.79,14200.0,60.9475,60.9628,60.9399,60.9628,14200.0
2015-01-08 14:30:00,79.78,79.8,79.78,79.8,24700.0,60.9551,60.9704,60.9551,60.9704,24700.0
2015-01-08 15:00:00,79.79,79.8,79.77,79.79,21300.0,60.9628,60.9704,60.9475,60.9628,21300.0
2015-01-08 15:30:00,79.79,79.8,79.77,79.78,104100.0,60.9628,60.9704,60.9475,60.9551,104100.0
2015-01-09 09:30:00,79.84,79.86,79.8,79.85,81100.0,61.001,61.0163,60.9704,61.0086,81100.0
2015-01-09 10:00:00,79.85,79.86,79.84,79.86,18800.0,61.0086,61.0163,61.001,61.0163,18800.0
2015-01-09 10:30:00,79.85,79.88,79.85,79.88,10300.0,61.0086,61.0315,61.0086,61.0315,10300.0
2015-01-09 11:00:00,79.88,79.9,79.87,79.89,25000.0,61.0315,61.0468,61.0239,61.0392,25000.0
2015-01-09 11:30:00,79.9,79.9,79.85,79.87,32300.0,61.0468,61.0468,61.0086,61.0239,32300.0
2015-01-09 12:00:00,79.86,79.89,79.86,79.89,21100.0,61.0163,61.0392,61.0163,61.0392,21100.0
2015-01-09 12:30:00,79.89,79.9,79.87,79.89,17700.0,61.0392,61.0468,61.0239,61.0392,17700.0
2015-01-09 13:00:00,79.9,79.9,79.85,79.87,52100.0,61.0468,61.0468,61.0086,61.0239,52100.0
2015-01-09 13:30:00,79.87,79.88,79.85,79.86,47000.0,61.0239,61.0315,61.0086,61.0163,47000.0
2015-01-09 14:00:00,79.86,79.88,79.85,79.86,53200.0,61.0163,61.0315,61.0086,61.0163,53200.0
2015-01-09 14:30:00,79.86,79.86,79.85,79.85,21400.0,61.0163,61.0163,61.0086,61.0086,21400.0
2015-01-09 15:00:00,79.85,79.87,79.84,79.86,34800.0,61.0086,61.0239,61.001,61.0163,34800.0
2015-01-09 15:30:00,79.86,79.87,79.83,79.83,39700.0,61.0163,61.0239,60.9933,60.9933,39700.0
2015-01-12 09:30:00,79.92,79.92,79.88,79.92,33400.0,61.0621,61.0621,61.0315,61.0621,33400.0
2015-01-12 10:00:00,79.91,79.92,79.87,79.88,31600.0,61.0545,61.0621,61.0239,61.0315,31600.0
2015-01-12 10:30:00,79.89,79.92,79.88,79.92,508700.0,61.0392,61.0621,61.0315,61.0621,508700.0
2015-01-12 11:00:00,79.91,79.92,79.91,79.91,36000.0,61.0545,61.0621,61.0545,61.0545,36000.0
2015-01-12 11:30:00,79.91,79.92,79.9,79.92,39300.0,61.0545,61.0621,61.0468,61.0621,39300.0
2015-01-12 12:00:00,79.92,79.92,79.91,79.92,22400.0,61.0621,61.0621,61.0545,61.0621,22400.0
2015-01-12 12:30:00,79.92,79.93,79.91,79.92,42200.0,61.0621,61.0698,61.0545,61.0621,42200.0
2015-01-12 13:00:00,79.92,79.93,79.91,79.92,16600.0,61.0621,61.0698,61.0545,61.0621,16600.0
2015-01-12 13:30:00,79.9,79.93,79.9,79.93,60400.0,61.0468,61.0698,61.0468,61.0698,60400.0
2015-01-12 14:00:00,79.92,79.95,79.92,79.94,59900.0,61.0621,61.085,61.0621,61.0774,59900.0
2015-01-12 14:30:00,79.95,79.95,79.94,79.95,34300.0,61.085,61.085,61.0774,61.085,34300.0
2015-01-12 15:00:00,79.94,79.95,79.89,79.91,52800.0,61.0774,61.085,61.0392,61.0545,52800.0
2015-01-12 15:30:00,79.9,79.95,79.89,79.95,31100.0,61.0468,61.085,61.0392,61.085,31100.0
2015-01-13 09:30:00,79.87,79.94,79.87,79.91,30300.0,61.0239,61.0774,61.0239,61.0545,30300.0
2015-01-13 10:00:00,79.93,79.93,79.9,79.92,16600.0,61.0698,61.0698,61.0468,61.0621,16600.0
2015-01-13 10:30:00,79.91,79.93,79.91,79.92,15900.0,61.0545,61.0698,61.0545,61.0621,15900.0
2015-01-13 11:00:00,79.92,79.94,79.91,79.94,27000.0,61.0621,61.0774,61.0545,61.0774,27000.0
2015-01-13 11:30:00,79.94,79.95,79.92,79.93,18600.0,61.0774,61.085,61.0621,61.0698,18600.0
2015-01-13 12:00:00,79.95,79.95,79.93,79.93,31900.0,61.085,61.085,61.0698,61.0698,31900.0
2015-01-13 12:30:00,79.94,79.95,79.93,79.93,18500.0,61.0774,61.085,61.0698,61.0698,18500.0
2015-01-13 13:00:00,79.94,79.95,79.93,79.95,42900.0,61.0774,61.085,61.0698,61.085,42900.0
2015-01-13 13:30:00,79.95,79.96,79.94,79.94,127400.0,61.085,61.0927,61.0774,61.0774,127400.0
2015-01-13 14:00:00,79.94,79.97,79.93,79.94,67600.0,61.0774,61.1003,61.0698,61.0774,67600.0
2015-01-13 14:30:00,79.96,79.97,79.93,79.93,50700.0,61.0927,61.1003,61.0698,61.0698,50700.0
2015-01-13 15:00:00,79.94,79.97,79.93,79.93,48800.0,61.0774,61.1003,61.0698,61.0698,48800.0
2015-01-13 15:30:00,79.94,79.95,79.9,79.9,60500.0,61.0774,61.085,61.0468,61.0468,60500.0
2015-01-14 09:30:00,79.99,80.04,79.97,80.04,69700.0,61.1156,61.1538,61.1003,61.1538,69700.0
2015-01-14 10:00:00,80.05,80.1,80.0,80.08,76000.0,61.1614,61.1996,61.1232,61.1844,76000.0
2015-01-14 10:30:00,80.09,80.12,80.04,80.07,123800.0,61.192,61.2149,61.1538,61.1767,123800.0
2015-01-14 11:00:00,80.06,80.11,80.02,80.09,62700.0,61.1691,61.2073,61.1385,61.192,62700.0
2015-01-14 11:30:00,80.1,80.11,80.08,80.09,29600.0,61.1996,61.2073,61.1844,61.192,29600.0
2015-01-14 12:00:00,80.09,80.13,80.08,80.11,52400.0,61.192,61.2226,61.1844,61.2073,52400.0
2015-01-14 12:30:00,80.11,80.11,80.01,80.04,27900.0,61.2073,61.2073,61.1309,61.1538,27900.0
2015-01-14 13:00:00,80.04,80.09,79.95,80.04,208400.0,61.1538,61.192,61.085,61.1538,208400.0
2015-01-14 13:30:00,80.05,80.09,80.03,80.09,89000.0,61.1614,61.192,61.1462,61.192,89000.0
2015-01-14 14:00:00,80.07,80.08,80.03,80.03,31000.0,61.1767,61.1844,61.1462,61.1462,31000.0
2015-01-14 14:30:00,80.03,80.05,79.99,80.0,91100.0,61.1462,61.1614,61.1156,61.1232,91100.0
2015-01-14 15:00:00,80.0,80.01,79.98,80.0,30100.0,61.1232,61.1309,61.108,61.1232,30100.0
2015-01-14 15:30:00,79.98,80.06,79.98,79.99,76900.0,61.108,61.1691,61.108,61.1156,76900.0
2015-01-15 09:30:00,80.1,80.1,80.07,80.09,140500.0,61.1996,61.1996,61.1767,61.192,140500.0
2015-01-15 10:00:00,80.1,80.11,80.09,80.1,33200.0,61.1996,61.2073,61.192,61.1996,33200.0
2015-01-15 10:30:00,80.1,80.1,80.05,80.08,27400.0,61.1996,61.1996,61.1614,61.1844,27400.0
2015-01-15 11:00:00,80.07,80.09,80.05,80.08,51700.0,61.1767,61.192,61.1614,61.1844,51700.0
2015-01-15 11:30:00,80.08,80.17,80.07,80.17,130800.0,61.1844,61.2531,61.1767,61.2531,130800.0
2015-01-15 12:00:00,80.18,80.18,80.16,80.17,33300.0,61.2608,61.2608,61.2455,61.2531,33300.0
2015-01-15 12:30:00,80.17,80.23,80.17,80.19,78700.0,61.2531,61.299,61.2531,61.2684,78700.0
2015-01-15 13:00:00,80.19,80.24,80.15,80.23,139600.0,61.2684,61.3066,61.2378,61.299,139600.0
2015-01-15 13:30:00,80.23,80.24,80.21,80.23,167900.0,61.299,61.3066,61.2837,61.299,167900.0
2015-01-15 14:00:00,80.24,80.28,80.22,80.27,135300.0,61.3066,61.3372,61.2913,61.3295,135300.0
2015-01-15 14:30:00,80.28,80.28,80.21,80.21,51100.0,61.3372,61.3372,61.2837,61.2837,51100.0
2015-01-15 15:00:00,80.22,80.28,80.18,80.26,60100.0,61.2913,61.3372,61.2608,61.3219,60100.0
2015-01-15 15:30:00,80.26,80.31,80.19,80.22,67700.0,61.3219,61.3601,61.2684,61.2913,67700.0
2015-01-16 09:30:00,80.2,80.22,80.13,80.2,48800.0,61.276,61.2913,61.2226,61.276,48800.0
2015-01-16 10:00:00,80.19,80.21,80.14,80.15,110100.0,61.2684,61.2837,61.2302,61.2378,110100.0
2015-01-16 10:30:00,80.16,80.16,80.1,80.14,38800.0,61.2455,61.2455,61.1996,61.2302,38800.0
2015-01-16 11:00:00,80.12,80.14,80.11,80.11,42500.0,61.2149,61.2302,61.2073,61.2073,42500.0
2015-01-16 11:30:00,80.11,80.13,80.11,80.12,21600.0,61.2073,61.2226,61.2073,61.2149,21600.0
2015-01-16 12:00:00,80.13,80.13,80.07,80.07,43600.0,61.2226,61.2226,61.1767,61.1767,43600.0
2015-01-16 12:30:00,80.07,80.08,80.07,80.08,27900.0,61.1767,61.1844,61.1767,61.1844,27900.0
2015-01-16 13:00:00,80.07,80.08,80.06,80.07,30000.0,61.1767,61.1844,61.1691,61.1767,30000.0
2015-01-16 13:30:00,80.07,80.08,80.06,80.06,29900.0,61.1767,61.1844,61.1691,61.1691,29900.0
2015-01-16 14:00:00,80.08,80.08,80.06,80.08,44300.0,61.1844,61.1844,61.1691,61.1844,44300.0
2015-01-16 14:30:00,80.08,80.12,80.07,80.11,257500.0,61.1844,61.2149,61.1767,61.2073,257500.0
2015-01-16 15:00:00,80.1,80.16,80.1,80.11,1725300.0,61.1996,61.2455,61.1996,61.2073,1725300.0
2015-01-16 15:30:00,80.1,80.11,80.09,80.1,19900.0,61.1996,61.2073,61.192,61.1996,19900.0
2015-01-20 09:30:00,80.11,80.17,80.1,80.11,65800.0,61.2073,61.2531,61.1996,61.2073,65800.0
2015-01-20 10:00:00,80.12,80.13,80.1,80.11,27500.0,61.2149,61.2226,61.1996,61.2073,27500.0
2015-01-20 10:30:00,80.1,80.16,80.1,80.15,67100.0,61.1996,61.2455,61.1996,61.2378,67100.0
2015-01-20 11:00:00,80.15,80.18,80.15,80.18,88300.0,61.2378,61.2608,61.2378,61.2608,88300.0
2015-01-20 11:30:00,80.19,80.2,80.17,80.18,31500.0,61.2684,61.276,61.2531,61.2608,31500.0
2015-01-20 12:00:00,80.18,80.23,80.17,80.23,113800.0,61.2608,61.299,61.2531,61.299,113800.0
2015-01-20 12:30:00,80.23,80.24,80.18,80.21,144400.0,61.299,61.3066,61.2608,61.2837,144400.0
2015-01-20 13:00:00,80.19,80.22,80.17,80.19,29900.0,61.2684,61.2913,61.2531,61.2684,29900.0
2015-01-20 13:30:00,80.2,80.2,80.16,80.2,93400.0,61.276,61.276,61.2455,61.276,93400.0
2015-01-20 14:00:00,80.2,80.2,80.19,80.2,37400.0,61.276,61.276,61.2684,61.276,37400.0
2015-01-20 14:30:00,80.19,80.2,80.17,80.18,38800.0,61.2684,61.276,61.2531,61.2608,38800.0
2015-01-20 15:00:00,80.18,80.18,80.17,80.17,29100.0,61.2608,61.2608,61.2531,61.2531,29100.0
2015-01-20 15:30:00,80.17,80.18,80.11,80.17,45900.0,61.2531,61.2608,61.2073,61.2531,45900.0
2015-01-21 09:30:00,80.25,80.25,80.16,80.17,42100.0,61.3142,61.3142,61.2455,61.2531,42100.0
2015-01-21 10:00:00,80.17,80.21,80.13,80.19,40000.0,61.2531,61.2837,61.2226,61.2684,40000.0
2015-01-21 10:30:00,80.19,80.24,80.18,80.22,36600.0,61.2684,61.3066,61.2608,61.2913,36600.0
2015-01-21 11:00:00,80.21,80.21,80.16,80.19,60100.0,61.2837,61.2837,61.2455,61.2684,60100.0
2015-01-21 11:30:00,80.19,80.19,80.1,80.15,118600.0,61.2684,61.2684,61.1996,61.2378,118600.0
2015-01-21 12:00:00,80.15,80.21,80.13,80.21,28400.0,61.2378,61.2837,61.2226,61.2837,28400.0
2015-01-21 12:30:00,80.21,80.22,80.16,80.16,43400.0,61.2837,61.2913,61.2455,61.2455,43400.0
2015-01-21 13:00:00,80.16,80.18,80.06,80.07,1161600.0,61.2455,61.2608,61.1691,61.1767,1161600.0
2015-01-21 13:30:00,80.05,80.15,80.05,80.15,140100.0,61.1614,61.2378,61.1614,61.2378,140100.0
2015-01-21 14:00:00,80.16,80.16,80.12,80.14,71100.0,61.2455,61.2455,61.2149,61.2302,71100.0
2015-01-21 14:30:00,80.14,80.14,80.12,80.12,55800.0,61.2302,61.2302,61.2149,61.2149,55800.0
2015-01-21 15:00:00,80.13,80.14,80.12,80.14,54000.0,61.2226,61.2302,61.2149,61.2302,54000.0
2015-01-21 15:30:00,80.14,80.14,80.12,80.12,81500.0,61.2302,61.2302,61.2149,61.2149,81500.0
2015-01-22 09:30:00,80.21,80.21,80.11,80.12,73700.0,61.2837,61.2837,61.2073,61.2149,73700.0
2015-01-22 10:00:00,80.13,80.13,80.06,80.07,44900.0,61.2226,61.2226,61.1691,61.1767,44900.0
2015-01-22 10:30:00,80.08,80.1,80.06,80.09,69000.0,61.1844,61.1996,61.1691,61.192,69000.0
2015-01-22 11:00:00,80.08,80.12,80.06,80.06,112900.0,61.1844,61.2149,61.1691,61.1691,112900.0
2015-01-22 11:30:00,80.06,80.08,80.06,80.07,13700.0,61.1691,61.1844,61.1691,61.1767,13700.0
2015-01-22 12:00:00,80.06,80.07,80.04,80.05,70900.0,61.1691,61.1767,61.1538,61.1614,70900.0
2015-01-22 12:30:00,80.05,80.06,79.99,80.01,180000.0,61.1614,61.1691,61.1156,61.1309,180000.0
2015-01-22 13:00:00,80.01,80.02,79.91,79.97,131300.0,61.1309,61.1385,61.0545,61.1003,131300.0
2015-01-22 13:30:00,79.97,79.98,79.93,79.97,267000.0,61.1003,61.108,61.0698,61.1003,267000.0
2015-01-22 14:00:00,79.96,79.98,79.96,79.98,16000.0,61.0927,61.108,61.0927,61.108,16000.0
2015-01-22 14:30:00,79.97,80.02,79.97,80.0,28100.0,61.1003,61.1385,61.1003,61.1232,28100.0
2015-01-22 15:00:00,80.01,80.06,79.99,80.04,72100.0,61.1309,61.1691,61.1156,61.1538,72100.0
2015-01-22 15:30:00,80.02,80.04,79.97,79.99,57200.0,61.1385,61.1538,61.1003,61.1156,57200.0
2015-01-23 09:30:00,79.99,80.04,79.97,80.01,97700.0,61.1156,61.1538,61.1003,61.1309,97700.0
2015-01-23 10:00:00,80.01,80.06,80.0,80.05,49900.0,61.1309,61.1691,61.1232,61.1614,49900.0
2015-01-23 10:30:00,80.05,80.09,80.02,80.09,40200.0,61.1614,61.192,61.1385,61.192,40200.0
2015-01-23 11:00:00,80.09,80.12,80.04,80.04,479300.0,61.192,61.2149,61.1538,61.1538,479300.0
2015-01-23 11:30:00,80.04,80.05,80.02,80.03,23900.0,61.1538,61.1614,61.1385,61.1462,23900.0
2015-01-23 12:00:00,80.02,80.03,80.02,80.03,33100.0,61.1385,61.1462,61.1385,61.1462,33100.0
2015-01-23 12:30:00,80.03,80.04,80.02,80.03,78500.0,61.1462,61.1538,61.1385,61.1462,78500.0
2015-01-23 13:00:00,80.03,80.04,80.03,80.04,57200.0,61.1462,61.1538,61.1462,61.1538,57200.0
2015-01-23 13:30:00,80.04,80.04,80.02,80.03,37600.0,61.1538,61.1538,61.1385,61.1462,37600.0
2015-01-23 14:00:00,80.03,80.04,80.02,80.03,40100.0,61.1462,61.1538,61.1385,61.1462,40100.0
2015-01-23 14:30:00,80.04,80.05,80.03,80.04,29100.0,61.1538,61.1614,61.1462,61.1538,29100.0
2015-01-23 15:00:00,80.05,80.06,80.05,80.05,32400.0,61.1614,61.1691,61.1614,61.1614,32400.0
2015-01-23 15:30:00,80.06,80.07,80.05,80.06,43500.0,61.1691,61.1767,61.1614,61.1691,43500.0
2015-01-26 09:30:00,80.05,80.06,79.99,80.01,397100.0,61.1614,61.1691,61.1156,61.1309,397100.0
2015-01-26 10:00:00,80.0,80.01,79.99,79.99,65500.0,61.1232,61.1309,61.1156,61.1156,65500.0
2015-01-26 10:30:00,80.0,80.01,79.93,79.94,118100.0,61.1232,61.1309,61.0698,61.0774,118100.0
2015-01-26 11:00:00,79.94,79.96,79.94,79.95,35900.0,61.0774,61.0927,61.0774,61.085,35900.0
2015-01-26 11:30:00,79.95,79.96,79.92,79.94,251200.0,61.085,61.0927,61.0621,61.0774,251200.0
2015-01-26 12:00:00,79.95,79.96,79.94,79.95,67000.0,61.085,61.0927,61.0774,61.085,67000.0
2015-01-26 12:30:00,79.95,79.96,79.95,79.95,101300.0,61.085,61.0927,61.085,61.085,101300.0
2015-01-26 13:00:00,79.96,79.96,79.93,79.94,57800.0,61.0927,61.0927,61.0698,61.0774,57800.0
2015-01-26 13:30:00,79.94,79.96,79.91,79.92,237200.0,61.0774,61.0927,61.0545,61.0621,237200.0
2015-01-26 14:00:00,79.92,79.93,79.9,79.9,58000.0,61.0621,61.0698,61.0468,61.0468,58000.0
2015-01-26 14:30:00,79.9,79.91,79.89,79.89,46800.0,61.0468,61.0545,61.0392,61.0392,46800.0
2015-01-26 15:00:00,79.9,79.94,79.89,79.93,76900.0,61.0468,61.0774,61.0392,61.0698,76900.0
2015-01-26 15:30:00,79.92,79.97,79.92,79.94,164400.0,61.0621,61.1003,61.0621,61.0774,164400.0
2015-01-27 09:30:00,80.18,80.18,80.0,80.04,52100.0,61.2608,61.2608,61.1232,61.1538,52100.0
2015-01-27 10:00:00,80.04,80.08,80.0,80.06,24400.0,61.1538,61.1844,61.1232,61.1691,24400.0
2015-01-27 10:30:00,80.06,80.08,80.02,80.05,336000.0,61.1691,61.1844,61.1385,61.1614,336000.0
2015-01-27 11:00:00,80.06,80.09,80.05,80.08,355800.0,61.1691,61.192,61.1614,61.1844,355800.0
2015-01-27 11:30:00,80.06,80.08,80.03,80.05,31600.0,61.1691,61.1844,61.1462,61.1614,31600.0
2015-01-27 12:00:00,80.05,80.08,80.04,80.05,35600.0,61.1614,61.1844,61.1538,61.1614,35600.0
2015-01-27 12:30:00,80.05,80.08,80.03,80.05,84700.0,61.1614,61.1844,61.1462,61.1614,84700.0
2015-01-27 13:00:00,80.05,80.06,80.01,80.01,23200.0,61.1614,61.1691,61.1309,61.1309,23200.0
2015-01-27 13:30:00,80.01,80.07,79.97,80.02,92100.0,61.1309,61.1767,61.1003,61.1385,92100.0
2015-01-27 14:00:00,80.03,80.07,80.02,80.04,84500.0,61.1462,61.1767,61.1385,61.1538,84500.0
2015-01-27 14:30:00,80.04,80.05,80.02,80.05,59000.0,61.1538,61.1614,61.1385,61.1614,59000.0
2015-01-27 15:00:00,80.04,80.05,80.03,80.04,50300.0,61.1538,61.1614,61.1462,61.1538,50300.0
2015-01-27 15:30:00,80.04,80.06,80.03,80.04,72700.0,61.1538,61.1691,61.1462,61.1538,72700.0
2015-01-28 09:30:00,80.05,80.09,80.02,80.06,48100.0,61.1614,61.192,61.1385,61.1691,48100.0
2015-01-28 10:00:00,80.06,80.18,80.06,80.12,184200.0,61.1691,61.2608,61.1691,61.2149,184200.0
2015-01-28 10:30:00,80.11,80.12,80.09,80.11,56500.0,61.2073,61.2149,61.192,61.2073,56500.0
2015-01-28 11:00:00,80.1,80.11,80.09,80.11,37700.0,61.1996,61.2073,61.192,61.2073,37700.0
2015-01-28 11:30:00,80.11,80.11,80.08,80.09,43600.0,61.2073,61.2073,61.1844,61.192,43600.0
2015-01-28 12:00:00,80.09,80.11,80.08,80.11,50600.0,61.192,61.2073,61.1844,61.2073,50600.0
2015-01-28 12:30:00,80.11,80.11,80.1,80.11,32600.0,61.2073,61.2073,61.1996,61.2073,32600.0
2015-01-28 13:00:00,80.1,80.11,80.08,80.11,75400.0,61.1996,61.2073,61.1844,61.2073,75400.0
2015-01-28 13:30:00,80.1,80.13,80.08,80.11,74300.0,61.1996,61.2226,61.1844,61.2073,74300.0
2015-01-28 14:00:00,80.12,80.17,80.09,80.16,83500.0,61.2149,61.2531,61.192,61.2455,83500.0
2015-01-28 14:30:00,80.15,80.2,80.14,80.19,81500.0,61.2378,61.276,61.2302,61.2684,81500.0
2015-01-28 15:00:00,80.19,80.23,80.18,80.22,78200.0,61.2684,61.299,61.2608,61.2913,78200.0
2015-01-28 15:30:00,80.22,80.23,80.18,80.18,110900.0,61.2913,61.299,61.2608,61.2608,110900.0
2015-01-29 09:30:00,80.15,80.17,80.13,80.15,46500.0,61.2378,61.2531,61.2226,61.2378,46500.0
2015-01-29 10:00:00,80.15,80.16,80.11,80.13,26300.0,61.2378,61.2455,61.2073,61.2226,26300.0
2015-01-29 10:30:00,80.14,80.15,80.13,80.14,24300.0,61.2302,61.2378,61.2226,61.2302,24300.0
2015-01-29 11:00:00,80.14,80.14,80.13,80.14,15100.0,61.2302,61.2302,61.2226,61.2302,15100.0
2015-01-29 11:30:00,80.14,80.14,80.13,80.14,15100.0,61.2302,61.2302,61.2226,61.2302,15100.0
2015-01-29 12:00:00,80.14,80.14,80.13,80.14,27200.0,61.2302,61.2302,61.2226,61.2302,27200.0
2015-01-29 12:30:00,80.14,80.14,80.11,80.13,41200.0,61.2302,61.2302,61.2073,61.2226,41200.0
2015-01-29 13:00:00,80.14,80.16,80.11,80.11,55500.0,61.2302,61.2455,61.2073,61.2073,55500.0
2015-01-29 13:30:00,80.11,80.13,80.1,80.11,59500.0,61.2073,61.2226,61.1996,61.2073,59500.0
2015-01-29 14:00:00,80.12,80.15,80.11,80.13,31600.0,61.2149,61.2378,61.2073,61.2226,31600.0
2015-01-29 14:30:00,80.13,80.17,80.13,80.15,43700.0,61.2226,61.2531,61.2226,61.2378,43700.0
2015-01-29 15:00:00,80.15,80.21,80.14,80.2,186000.0,61.2378,61.2837,61.2302,61.276,186000.0
2015-01-29 15:30:00,80.21,80.22,80.18,80.21,219600.0,61.2837,61.2913,61.2608,61.2837,219600.0
2015-01-30 09:30:00,80.3,80.3,80.25,80.28,48700.0,61.3524,61.3524,61.3142,61.3372,48700.0
2015-01-30 10:00:00,80.28,80.29,80.27,80.28,119800.0,61.3372,61.3448,61.3295,61.3372,119800.0
2015-01-30 10:30:00,80.28,80.3,80.28,80.28,20300.0,61.3372,61.3524,61.3372,61.3372,20300.0
2015-01-30 11:00:00,80.3,80.32,80.28,80.3,394900.0,61.3524,61.3677,61.3372,61.3524,394900.0
2015-01-30 11:30:00,80.31,80.34,80.3,80.33,22500.0,61.3601,61.383,61.3524,61.3754,22500.0
2015-01-30 12:00:00,80.33,80.34,80.31,80.32,40900.0,61.3754,61.383,61.3601,61.3677,40900.0
2015-01-30 12:30:00,80.33,80.33,80.32,80.33,10400.0,61.3754,61.3754,61.3677,61.3754,10400.0
2015-01-30 13:00:00,80.33,80.33,80.31,80.32,20600.0,61.3754,61.3754,61.3601,61.3677,20600.0
2015-01-30 13:30:00,80.3,80.33,80.3,80.32,40700.0,61.3524,61.3754,61.3524,61.3677,40700.0
2015-01-30 14:00:00,80.33,80.33,80.3,80.3,53300.0,61.3754,61.3754,61.3524,61.3524,53300.0
2015-01-30 14:30:00,80.3,80.33,80.3,80.33,21000.0,61.3524,61.3754,61.3524,61.3754,21000.0
2015-01-30 15:00:00,80.32,80.37,80.29,80.32,107900.0,61.3677,61.4059,61.3448,61.3677,107900.0
2015-01-30 15:30:00,80.32,80.36,80.3,80.34,70200.0,61.3677,61.3983,61.3524,61.383,70200.0
2015-02-02 09:30:00,80.18,80.2,80.13,80.18,70500.0,61.3494,61.3647,61.3111,61.3494,70500.0
2015-02-02 10:00:00,80.17,80.22,80.17,80.18,40000.0,61.3417,61.38,61.3417,61.3494,40000.0
2015-02-02 10:30:00,80.18,80.21,80.17,80.2,59600.0,61.3494,61.3723,61.3417,61.3647,59600.0
2015-02-02 11:00:00,80.21,80.24,80.19,80.2,26400.0,61.3723,61.3953,61.357,61.3647,26400.0
2015-02-02 11:30:00,80.2,80.2,80.18,80.19,103100.0,61.3647,61.3647,61.3494,61.357,103100.0
2015-02-02 12:00:00,80.19,80.2,80.18,80.19,52700.0,61.357,61.3647,61.3494,61.357,52700.0
2015-02-02 12:30:00,80.18,80.19,80.18,80.19,7300.0,61.3494,61.357,61.3494,61.357,7300.0
2015-02-02 13:00:00,80.18,80.19,80.18,80.18,13100.0,61.3494,61.357,61.3494,61.3494,13100.0
2015-02-02 13:30:00,80.19,80.24,80.18,80.24,38100.0,61.357,61.3953,61.3494,61.3953,38100.0
2015-02-02 14:00:00,80.24,80.24,80.18,80.19,42400.0,61.3953,61.3953,61.3494,61.357,42400.0
2015-02-02 14:30:00,80.2,80.24,80.18,80.18,86000.0,61.3647,61.3953,61.3494,61.3494,86000.0
2015-02-02 15:00:00,80.19,80.23,80.17,80.21,78200.0,61.357,61.3876,61.3417,61.3723,78200.0
2015-02-02 15:30:00,80.22,80.23,80.18,80.19,102500.0,61.38,61.3876,61.3494,61.357,102500.0
2015-02-03 09:30:00,80.21,80.22,80.2,80.21,29100.0,61.3723,61.38,61.3647,61.3723,29100.0
2015-02-03 10:00:00,80.21,80.21,80.16,80.2,21500.0,61.3723,61.3723,61.3341,61.3647,21500.0
2015-02-03 10:30:00,80.2,80.2,80.12,80.2,20700.0,61.3647,61.3647,61.3034,61.3647,20700.0
2015-02-03 11:00:00,80.2,80.21,80.15,80.19,27600.0,61.3647,61.3723,61.3264,61.357,27600.0
2015-02-03 11:30:00,80.2,80.21,80.15,80.21,39800.0,61.3647,61.3723,61.3264,61.3723,39800.0
2015-02-03 12:00:00,80.21,80.21,80.19,80.2,30400.0,61.3723,61.3723,61.357,61.3647,30400.0
2015-02-03 12:30:00,80.19,80.22,80.19,80.22,26900.0,61.357,61.38,61.357,61.38,26900.0
2015-02-03 13:00:00,80.21,80.22,80.2,80.2,22700.0,61.3723,61.38,61.3647,61.3647,22700.0
2015-02-03 13:30:00,80.21,80.21,80.13,80.18,348700.0,61.3723,61.3723,61.3111,61.3494,348700.0
2015-02-03 14:00:00,80.18,80.18,80.11,80.15,71200.0,61.3494,61.3494,61.2958,61.3264,71200.0
2015-02-03 14:30:00,80.15,80.15,80.12,80.15,42400.0,61.3264,61.3264,61.3034,61.3264,42400.0
2015-02-03 15:00:00,80.15,80.15,80.13,80.15,29700.0,61.3264,61.3264,61.3111,61.3264,29700.0
2015-02-03 15:30:00,80.15,80.16,80.13,80.14,49500.0,61.3264,61.3341,61.3111,61.3188,49500.0
2015-02-04 09:30:00,80.05,80.07,80.02,80.06,37600.0,61.2499,61.2652,61.2269,61.2575,37600.0
2015-02-04 10:00:00,80.06,80.07,80.04,80.04,30700.0,61.2575,61.2652,61.2422,61.2422,30700.0
2015-02-04 10:30:00,80.05,80.07,80.04,80.06,29000.0,61.2499,61.2652,61.2422,61.2575,29000.0
2015-02-04 11:00:00,80.06,80.09,80.06,80.08,29400.0,61.2575,61.2805,61.2575,61.2728,29400.0
2015-02-04 11:30:00,80.09,80.09,80.07,80.08,34700.0,61.2805,61.2805,61.2652,61.2728,34700.0
2015-02-04 12:00:00,80.08,80.1,80.06,80.08,50800.0,61.2728,61.2881,61.2575,61.2728,50800.0
2015-02-04 12:30:00,80.09,80.11,80.07,80.09,162800.0,61.2805,61.2958,61.2652,61.2805,162800.0
2015-02-04 13:00:00,80.09,80.12,80.09,80.12,36200.0,61.2805,61.3034,61.2805,61.3034,36200.0
2015-02-04 13:30:00,80.12,80.13,80.09,80.12,78400.0,61.3034,61.3111,61.2805,61.3034,78400.0
2015-02-04 14:00:00,80.12,80.14,80.11,80.14,28900.0,61.3034,61.3188,61.2958,61.3188,28900.0
2015-02-04 14:30:00,80.13,80.16,80.12,80.15,101900.0,61.3111,61.3341,61.3034,61.3264,101900.0
2015-02-04 15:00:00,80.15,80.17,80.14,80.16,41100.0,61.3264,61.3417,61.3188,61.3341,41100.0
2015-02-04 15:30:00,80.15,80.19,80.14,80.19,87200.0,61.3264,61.357,61.3188,61.357,87200.0
2015-02-05 09:30:00,80.19,80.19,80.11,80.15,94900.0,61.357,61.357,61.2958,61.3264,94900.0
2015-02-05 10:00:00,80.15,80.17,80.13,80.17,28000.0,61.3264,61.3417,61.3111,61.3417,28000.0
2015-02-05 10:30:00,80.17,80.21,80.16,80.2,129400.0,61.3417,61.3723,61.3341,61.3647,129400.0
2015-02-05 11:00:00,80.19,80.21,80.18,80.2,38000.0,61.357,61.3723,61.3494,61.3647,38000.0
2015-02-05 11:30:00,80.19,80.2,80.16,80.18,28000.0,61.357,61.3647,61.3341,61.3494,28000.0
2015-02-05 12:00:00,80.17,80.21,80.16,80.21,100800.0,61.3417,61.3723,61.3341,61.3723,100800.0
2015-02-05 12:30:00,80.21,80.21,80.2,80.2,30300.0,61.3723,61.3723,61.3647,61.3647,30300.0
2015-02-05 13:00:00,80.2,80.2,80.16,80.17,24100.0,61.3647,61.3647,61.3341,61.3417,24100.0
2015-02-05 13:30:00,80.18,80.21,80.15,80.21,40900.0,61.3494,61.3723,61.3264,61.3723,40900.0
2015-02-05 14:00:00,80.2,80.21,80.17,80.21,207300.0,61.3647,61.3723,61.3417,61.3723,207300.0
2015-02-05 14:30:00,80.21,80.22,80.19,80.21,41200.0,61.3723,61.38,61.357,61.3723,41200.0
2015-02-05 15:00:00,80.21,80.21,80.17,80.2,94800.0,61.3723,61.3723,61.3417,61.3647,94800.0
2015-02-05 15:30:00,80.2,80.21,80.17,80.2,76600.0,61.3647,61.3723,61.3417,61.3647,76600.0
2015-02-06 09:30:00,80.05,80.07,80.04,80.06,71100.0,61.2499,61.2652,61.2422,61.2575,71100.0
2015-02-06 10:00:00,80.06,80.07,80.01,80.04,143400.0,61.2575,61.2652,61.2193,61.2422,143400.0
2015-02-06 10:30:00,80.04,80.07,80.02,80.04,28700.0,61.2422,61.2652,61.2269,61.2422,28700.0
2015-02-06 11:00:00,80.05,80.05,80.02,80.04,28100.0,61.2499,61.2499,61.2269,61.2422,28100.0
2015-02-06 11:30:00,80.04,80.04,80.02,80.02,58600.0,61.2422,61.2422,61.2269,61.2269,58600.0
2015-02-06 12:00:00,80.02,80.04,80.02,80.02,22900.0,61.2269,61.2422,61.2269,61.2269,22900.0
2015-02-06 12:30:00,80.03,80.03,79.98,79.99,49300.0,61.2346,61.2346,61.1963,61.204,49300.0
2015-02-06 13:00:00,79.99,80.0,79.96,79.99,25900.0,61.204,61.2116,61.181,61.204,25900.0
2015-02-06 13:30:00,79.98,79.99,79.92,79.95,43100.0,61.1963,61.204,61.1504,61.1734,43100.0
2015-02-06 14:00:00,79.95,79.97,79.91,79.94,43900.0,61.1734,61.1887,61.1428,61.1657,43900.0
2015-02-06 14:30:00,79.96,79.96,79.92,79.94,39000.0,61.181,61.181,61.1504,61.1657,39000.0
2015-02-06 15:00:00,79.93,79.94,79.9,79.9,46800.0,61.1581,61.1657,61.1351,61.1351,46800.0
2015-02-06 15:30:00,79.91,79.98,79.89,79.92,236000.0,61.1428,61.1963,61.1275,61.1504,236000.0
2015-02-09 09:30:00,79.95,79.96,79.9,79.9,86500.0,61.1734,61.181,61.1351,61.1351,86500.0
2015-02-09 10:00:00,79.91,79.94,79.88,79.92,76300.0,61.1428,61.1657,61.1198,61.1504,76300.0
2015-02-09 10:30:00,79.93,79.95,79.91,79.95,50500.0,61.1581,61.1734,61.1428,61.1734,50500.0
2015-02-09 11:00:00,79.95,79.96,79.93,79.93,45200.0,61.1734,61.181,61.1581,61.1581,45200.0
2015-02-09 11:30:00,79.94,79.96,79.93,79.94,23200.0,61.1657,61.181,61.1581,61.1657,23200.0
2015-02-09 12:00:00,79.94,79.95,79.94,79.95,31000.0,61.1657,61.1734,61.1657,61.1734,31000.0
2015-02-09 12:30:00,79.95,79.95,79.94,79.94,13600.0,61.1734,61.1734,61.1657,61.1657,13600.0
2015-02-09 13:00:00,79.95,79.95,79.94,79.95,25100.0,61.1734,61.1734,61.1657,61.1734,25100.0
2015-02-09 13:30:00,79.95,79.95,79.93,79.94,42600.0,61.1734,61.1734,61.1581,61.1657,42600.0
2015-02-09 14:00:00,79.93,79.95,79.88,79.88,93700.0,61.1581,61.1734,61.1198,61.1198,93700.0
2015-02-09 14:30:00,79.88,79.92,79.88,79.92,20700.0,61.1198,61.1504,61.1198,61.1504,20700.0
2015-02-09 15:00:00,79.9,79.93,79.88,79.92,23900.0,61.1351,61.1581,61.1198,61.1504,23900.0
2015-02-09 15:30:00,79.92,79.94,79.91,79.94,50300.0,61.1504,61.1657,61.1428,61.1657,50300.0
2015-02-10 09:30:00,79.94,79.95,79.89,79.93,30800.0,61.1657,61.1734,61.1275,61.1581,30800.0
2015-02-10 10:00:00,79.92,79.94,79.9,79.9,17200.0,61.1504,61.1657,61.1351,61.1351,17200.0
2015-02-10 10:30:00,79.92,79.94,79.91,79.92,28100.0,61.1504,61.1657,61.1428,61.1504,28100.0
2015-02-10 11:00:00,79.92,79.93,79.89,79.9,33900.0,61.1504,61.1581,61.1275,61.1351,33900.0
2015-02-10 11:30:00,79.91,79.92,79.87,79.89,145100.0,61.1428,61.1504,61.1122,61.1275,145100.0
2015-02-10 12:00:00,79.88,79.9,79.88,79.88,52900.0,61.1198,61.1351,61.1198,61.1198,52900.0
2015-02-10 12:30:00,79.89,79.89,79.88,79.89,19000.0,61.1275,61.1275,61.1198,61.1275,19000.0
2015-02-10 13:00:00,79.9,79.92,79.87,79.92,43300.0,61.1351,61.1504,61.1122,61.1504,43300.0
2015-02-10 13:30:00,79.9,79.92,79.85,79.86,97400.0,61.1351,61.1504,61.0969,61.1045,97400.0
2015-02-10 14:00:00,79.86,79.9,79.85,79.89,38100.0,61.1045,61.1351,61.0969,61.1275,38100.0
2015-02-10 14:30:00,79.89,79.91,79.87,79.9,53200.0,61.1275,61.1428,61.1122,61.1351,53200.0
2015-02-10 15:00:00,79.89,79.9,79.87,79.88,32400.0,61.1275,61.1351,61.1122,61.1198,32400.0
2015-02-10 15:30:00,79.88,79.88,79.85,79.85,43800.0,61.1198,61.1198,61.0969,61.0969,43800.0
2015-02-11 09:30:00,79.93,79.93,79.85,79.88,45500.0,61.1581,61.1581,61.0969,61.1198,45500.0
2015-02-11 10:00:00,79.89,79.89,79.85,79.86,34000.0,61.1275,61.1275,61.0969,61.1045,34000.0
2015-02-11 10:30:00,79.86,79.86,79.83,79.84,32700.0,61.1045,61.1045,61.0816,61.0892,32700.0
2015-02-11 11:00:00,79.83,79.84,79.83,79.83,20900.0,61.0816,61.0892,61.0816,61.0816,20900.0
2015-02-11 11:30:00,79.84,79.84,79.81,79.83,14800.0,61.0892,61.0892,61.0663,61.0816,14800.0
2015-02-11 12:00:00,79.83,79.83,79.82,79.82,14800.0,61.0816,61.0816,61.0739,61.0739,14800.0
2015-02-11 12:30:00,79.82,79.83,79.81,79.82,14600.0,61.0739,61.0816,61.0663,61.0739,14600.0
2015-02-11 13:00:00,79.82,79.86,79.81,79.83,50600.0,61.0739,61.1045,61.0663,61.0816,50600.0
2015-02-11 13:30:00,79.83,79.87,79.83,79.84,84700.0,61.0816,61.1122,61.0816,61.0892,84700.0
2015-02-11 14:00:00,79.84,79.85,79.82,79.84,35000.0,61.0892,61.0969,61.0739,61.0892,35000.0
2015-02-11 14:30:00,79.84,79.85,79.81,79.82,54500.0,61.0892,61.0969,61.0663,61.0739,54500.0
2015-02-11 15:00:00,79.81,79.83,79.81,79.81,32700.0,61.0663,61.0816,61.0663,61.0663,32700.0
2015-02-11 15:30:00,79.81,79.82,79.75,79.77,69900.0,61.0663,61.0739,61.0203,61.0356,69900.0
2015-02-12 09:30:00,79.74,79.9,79.74,79.86,111900.0,61.0127,61.1351,61.0127,61.1045,111900.0
2015-02-12 10:00:00,79.88,79.88,79.83,79.87,20700.0,61.1198,61.1198,61.0816,61.1122,20700.0
2015-02-12 10:30:00,79.86,79.88,79.83,79.87,58200.0,61.1045,61.1198,61.0816,61.1122,58200.0
2015-02-12 11:00:00,79.88,79.88,79.84,79.86,25800.0,61.1198,61.1198,61.0892,61.1045,25800.0
2015-02-12 11:30:00,79.86,79.89,79.85,79.86,30900.0,61.1045,61.1275,61.0969,61.1045,30900.0
2015-02-12 12:00:00,79.86,79.89,79.86,79.88,23300.0,61.1045,61.1275,61.1045,61.1198,23300.0
2015-02-12 12:30:00,79.89,79.91,79.88,79.88,22600.0,61.1275,61.1428,61.1198,61.1198,22600.0
2015-02-12 13:00:00,79.89,79.9,79.85,79.87,16700.0,61.1275,61.1351,61.0969,61.1122,16700.0
2015-02-12 13:30:00,79.86,79.87,79.82,79.85,38100.0,61.1045,61.1122,61.0739,61.0969,38100.0
2015-02-12 14:00:00,79.84,79.87,79.84,79.85,24000.0,61.0892,61.1122,61.0892,61.0969,24000.0
2015-02-12 14:30:00,79.86,79.87,79.84,79.87,37800.0,61.1045,61.1122,61.0892,61.1122,37800.0
2015-02-12 15:00:00,79.88,79.9,79.86,79.9,95200.0,61.1198,61.1351,61.1045,61.1351,95200.0
2015-02-12 15:30:00,79.9,79.91,79.89,79.91,59800.0,61.1351,61.1428,61.1275,61.1428,59800.0
2015-02-13 09:30:00,79.96,79.96,79.88,79.93,27100.0,61.181,61.181,61.1198,61.1581,27100.0
2015-02-13 10:00:00,79.92,79.98,79.91,79.93,50300.0,61.1504,61.1963,61.1428,61.1581,50300.0
2015-02-13 10:30:00,79.94,79.96,79.93,79.95,55800.0,61.1657,61.181,61.1581,61.1734,55800.0
2015-02-13 11:00:00,79.95,79.97,79.94,79.96,19800.0,61.1734,61.1887,61.1657,61.181,19800.0
2015-02-13 11:30:00,79.96,79.98,79.93,79.98,20600.0,61.181,61.1963,61.1581,61.1963,20600.0
2015-02-13 12:00:00,79.98,79.99,79.96,79.98,34400.0,61.1963,61.204,61.181,61.1963,34400.0
2015-02-13 12:30:00,79.97,79.98,79.94,79.96,124200.0,61.1887,61.1963,61.1657,61.181,124200.0
2015-02-13 13:00:00,79.97,79.97,79.93,79.95,22100.0,61.1887,61.1887,61.1581,61.1734,22100.0
2015-02-13 13:30:00,79.95,79.96,79.92,79.94,17400.0,61.1734,61.181,61.1504,61.1657,17400.0
2015-02-13 14:00:00,79.95,79.96,79.93,79.95,21800.0,61.1734,61.181,61.1581,61.1734,21800.0
2015-02-13 14:30:00,79.96,79.97,79.94,79.96,21000.0,61.181,61.1887,61.1657,61.181,21000.0
2015-02-13 15:00:00,79.94,79.99,79.93,79.94,129800.0,61.1657,61.204,61.1581,61.1657,129800.0
2015-02-13 15:30:00,79.95,79.97,79.94,79.96,34600.0,61.1734,61.1887,61.1657,61.181,34600.0
2015-02-17 09:30:00,79.98,79.98,79.93,79.95,143700.0,61.1963,61.1963,61.1581,61.1734,143700.0
2015-02-17 10:00:00,79.94,79.94,79.88,79.9,98800.0,61.1657,61.1657,61.1198,61.1351,98800.0
2015-02-17 10:30:00,79.9,79.91,79.84,79.87,117800.0,61.1351,61.1428,61.0892,61.1122,117800.0
2015-02-17 11:00:00,79.87,79.88,79.83,79.86,54400.0,61.1122,61.1198,61.0816,61.1045,54400.0
2015-02-17 11:30:00,79.86,79.86,79.84,79.85,53900.0,61.1045,61.1045,61.0892,61.0969,53900.0
2015-02-17 12:00:00,79.85,79.85,79.81,79.84,71500.0,61.0969,61.0969,61.0663,61.0892,71500.0
2015-02-17 12:30:00,79.84,79.84,79.8,79.8,27500.0,61.0892,61.0892,61.0586,61.0586,27500.0
2015-02-17 13:00:00,79.81,79.81,79.77,79.8,77200.0,61.0663,61.0663,61.0356,61.0586,77200.0
2015-02-17 13:30:00,79.8,79.8,79.75,79.78,77000.0,61.0586,61.0586,61.0203,61.0433,77000.0
2015-02-17 14:00:00,79.78,79.81,79.78,79.78,54600.0,61.0433,61.0663,61.0433,61.0433,54600.0
2015-02-17 14:30:00,79.79,79.81,79.75,79.8,103400.0,61.051,61.0663,61.0203,61.0586,103400.0
2015-02-17 15:00:00,79.81,79.81,79.78,79.78,46100.0,61.0663,61.0663,61.0433,61.0433,46100.0
2015-02-17 15:30:00,79.79,79.84,79.79,79.84,55500.0,61.051,61.0892,61.051,61.0892,55500.0
2015-02-18 09:30:00,79.85,79.85,79.79,79.82,50300.0,61.0969,61.0969,61.051,61.0739,50300.0
2015-02-18 10:00:00,79.82,79.84,79.79,79.83,35600.0,61.0739,61.0892,61.051,61.0816,35600.0
2015-02-18 10:30:00,79.82,79.85,79.8,79.85,41500.0,61.0739,61.0969,61.0586,61.0969,41500.0
2015-02-18 11:00:00,79.85,79.86,79.83,79.84,56000.0,61.0969,61.1045,61.0816,61.0892,56000.0
2015-02-18 11:30:00,79.84,79.86,79.83,79.86,44900.0,61.0892,61.1045,61.0816,61.1045,44900.0
2015-02-18 12:00:00,79.85,79.86,79.83,79.84,18700.0,61.0969,61.1045,61.0816,61.0892,18700.0
2015-02-18 12:30:00,79.83,79.86,79.83,79.83,31700.0,61.0816,61.1045,61.0816,61.0816,31700.0
2015-02-18 13:00:00,79.82,79.84,79.82,79.83,40400.0,61.0739,61.0892,61.0739,61.0816,40400.0
2015-02-18 13:30:00,79.82,79.85,79.81,79.85,22500.0,61.0739,61.0969,61.0663,61.0969,22500.0
2015-02-18 14:00:00,79.86,79.97,79.85,79.96,38500.0,61.1045,61.1887,61.0969,61.181,38500.0
2015-02-18 14:30:00,79.95,79.98,79.94,79.96,13000.0,61.1734,61.1963,61.1657,61.181,13000.0
2015-02-18 15:00:00,79.93,79.97,79.93,79.96,21400.0,61.1581,61.1887,61.1581,61.181,21400.0
2015-02-18 15:30:00,79.97,79.98,79.95,79.96,47200.0,61.1887,61.1963,61.1734,61.181,47200.0
2015-02-19 09:30:00,79.96,79.98,79.93,79.97,41700.0,61.181,61.1963,61.1581,61.1887,41700.0
2015-02-19 10:00:00,79.96,79.99,79.94,79.99,52300.0,61.181,61.204,61.1657,61.204,52300.0
2015-02-19 10:30:00,79.99,80.0,79.98,79.99,22700.0,61.204,61.2116,61.1963,61.204,22700.0
2015-02-19 11:00:00,79.98,79.98,79.96,79.96,31100.0,61.1963,61.1963,61.181,61.181,31100.0
2015-02-19 11:30:00,79.96,79.97,79.94,79.96,26800.0,61.181,61.1887,61.1657,61.181,26800.0
2015-02-19 12:00:00,79.96,79.97,79.93,79.95,64700.0,61.181,61.1887,61.1581,61.1734,64700.0
2015-02-19 12:30:00,79.95,79.96,79.92,79.93,17700.0,61.1734,61.181,61.1504,61.1581,17700.0
2015-02-19 13:00:00,79.93,79.94,79.9,79.9,36300.0,61.1581,61.1657,61.1351,61.1351,36300.0
2015-02-19 13:30:00,79.91,79.94,79.9,79.94,30900.0,61.1428,61.1657,61.1351,61.1657,30900.0
2015-02-19 14:00:00,79.94,79.94,79.92,79.93,30800.0,61.1657,61.1657,61.1504,61.1581,30800.0
2015-02-19 14:30:00,79.94,79.96,79.91,79.93,35400.0,61.1657,61.181,61.1428,61.1581,35400.0
2015-02-19 15:00:00,79.94,79.95,79.92,79.94,45900.0,61.1657,61.1734,61.1504,61.1657,45900.0
2015-02-19 15:30:00,79.94,79.96,79.92,79.95,45600.0,61.1657,61.181,61.1504,61.1734,45600.0
2015-02-20 09:30:00,80.1,80.1,79.96,79.99,70000.0,61.2881,61.2881,61.181,61.204,70000.0
2015-02-20 10:00:00,79.99,80.0,79.96,79.99,31100.0,61.204,61.2116,61.181,61.204,31100.0
2015-02-20 10:30:00,79.99,80.0,79.97,79.97,20900.0,61.204,61.2116,61.1887,61.1887,20900.0
2015-02-20 11:00:00,79.99,79.99,79.95,79.96,20400.0,61.204,61.204,61.1734,61.181,20400.0
2015-02-20 11:30:00,79.96,79.99,79.95,79.98,18700.0,61.181,61.204,61.1734,61.1963,18700.0
2015-02-20 12:00:00,79.98,80.02,79.97,80.02,15800.0,61.1963,61.2269,61.1887,61.2269,15800.0
2015-02-20 12:30:00,80.02,80.03,79.97,80.0,47000.0,61.2269,61.2346,61.1887,61.2116,47000.0
2015-02-20 13:00:00,80.01,80.01,79.96,79.97,20300.0,61.2193,61.2193,61.181,61.1887,20300.0
2015-02-20 13:30:00,79.98,79.98,79.93,79.94,48700.0,61.1963,61.1963,61.1581,61.1657,48700.0
2015-02-20 14:00:00,79.95,79.99,79.94,79.97,62200.0,61.1734,61.204,61.1657,61.1887,62200.0
2015-02-20 14:30:00,79.96,79.98,79.9,79.92,61200.0,61.181,61.1963,61.1351,61.1504,61200.0
2015-02-20 15:00:00,79.93,79.95,79.91,79.92,38200.0,61.1581,61.1734,61.1428,61.1504,38200.0
2015-02-20 15:30:00,79.92,79.96,79.92,79.96,57000.0,61.1504,61.181,61.1504,61.181,57000.0
2015-02-23 09:30:00,80.02,80.06,79.96,79.97,45100.0,61.2269,61.2575,61.181,61.1887,45100.0
2015-02-23 10:00:00,79.97,80.01,79.96,80.01,30500.0,61.1887,61.2193,61.181,61.2193,30500.0
2015-02-23 10:30:00,80.0,80.03,79.99,80.02,25100.0,61.2116,61.2346,61.204,61.2269,25100.0
2015-02-23 11:00:00,80.02,80.02,79.98,80.0,21800.0,61.2269,61.2269,61.1963,61.2116,21800.0
2015-02-23 11:30:00,79.99,80.0,79.98,79.98,61600.0,61.204,61.2116,61.1963,61.1963,61600.0
2015-02-23 12:00:00,79.98,80.0,79.98,79.99,94900.0,61.1963,61.2116,61.1963,61.204,94900.0
2015-02-23 12:30:00,79.99,80.0,79.98,79.98,50400.0,61.204,61.2116,61.1963,61.1963,50400.0
2015-02-23 13:00:00,79.99,79.99,79.96,79.98,83500.0,61.204,61.204,61.181,61.1963,83500.0
2015-02-23 13:30:00,79.98,79.98,79.91,79.91,210400.0,61.1963,61.1963,61.1428,61.1428,210400.0
2015-02-23 14:00:00,79.92,79.94,79.91,79.93,101600.0,61.1504,61.1657,61.1428,61.1581,101600.0
2015-02-23 14:30:00,79.94,79.96,79.91,79.95,501800.0,61.1657,61.181,61.1428,61.1734,501800.0
2015-02-23 15:00:00,79.94,79.95,79.9,79.92,60400.0,61.1657,61.1734,61.1351,61.1504,60400.0
2015-02-23 15:30:00,79.91,79.93,79.9,79.92,254200.0,61.1428,61.1581,61.1351,61.1504,254200.0
2015-02-24 09:30:00,79.9,79.92,79.9,79.91,77900.0,61.1351,61.1504,61.1351,61.1428,77900.0
2015-02-24 10:00:00,79.92,79.99,79.87,79.96,49800.0,61.1504,61.204,61.1122,61.181,49800.0
2015-02-24 10:30:00,79.95,80.02,79.94,80.02,26600.0,61.1734,61.2269,61.1657,61.2269,26600.0
2015-02-24 11:00:00,80.02,80.04,79.99,80.04,254300.0,61.2269,61.2422,61.204,61.2422,254300.0
2015-02-24 11:30:00,80.03,80.04,80.02,80.03,36000.0,61.2346,61.2422,61.2269,61.2346,36000.0
2015-02-24 12:00:00,80.03,80.06,80.02,80.05,149400.0,61.2346,61.2575,61.2269,61.2499,149400.0
2015-02-24 12:30:00,80.04,80.08,80.04,80.08,18300.0,61.2422,61.2728,61.2422,61.2728,18300.0
2015-02-24 13:00:00,80.06,80.08,80.04,80.07,40700.0,61.2575,61.2728,61.2422,61.2652,40700.0
2015-02-24 13:30:00,80.07,80.12,80.06,80.12,261700.0,61.2652,61.3034,61.2575,61.3034,261700.0
2015-02-24 14:00:00,80.12,80.13,80.1,80.12,44800.0,61.3034,61.3111,61.2881,61.3034,44800.0
2015-02-24 14:30:00,80.12,80.13,80.09,80.12,179500.0,61.3034,61.3111,61.2805,61.3034,179500.0
2015-02-24 15:00:00,80.12,80.14,80.12,80.12,175100.0,61.3034,61.3188,61.3034,61.3034,175100.0
2015-02-24 15:30:00,80.13,80.14,80.11,80.13,242500.0,61.3111,61.3188,61.2958,61.3111,242500.0
2015-02-25 09:30:00,80.04,80.09,80.04,80.08,69100.0,61.2422,61.2805,61.2422,61.2728,69100.0
2015-02-25 10:00:00,80.08,80.09,80.06,80.07,16500.0,61.2728,61.2805,61.2575,61.2652,16500.0
2015-02-25 10:30:00,80.07,80.11,80.06,80.1,28300.0,61.2652,61.2958,61.2575,61.2881,28300.0
2015-02-25 11:00:00,80.1,80.11,80.08,80.09,28400.0,61.2881,61.2958,61.2728,61.2805,28400.0
2015-02-25 11:30:00,80.08,80.11,80.08,80.1,23300.0,61.2728,61.2958,61.2728,61.2881,23300.0
2015-02-25 12:00:00,80.09,80.11,80.09,80.11,14900.0,61.2805,61.2958,61.2805,61.2958,14900.0
2015-02-25 12:30:00,80.09,80.12,80.09,80.12,25700.0,61.2805,61.3034,61.2805,61.3034,25700.0
2015-02-25 13:00:00,80.12,80.12,80.09,80.11,63900.0,61.3034,61.3034,61.2805,61.2958,63900.0
2015-02-25 13:30:00,80.1,80.14,80.1,80.13,86000.0,61.2881,61.3188,61.2881,61.3111,86000.0
2015-02-25 14:00:00,80.14,80.14,80.12,80.14,21000.0,61.3188,61.3188,61.3034,61.3188,21000.0
2015-02-25 14:30:00,80.13,80.14,80.1,80.12,43300.0,61.3111,61.3188,61.2881,61.3034,43300.0
2015-02-25 15:00:00,80.11,80.14,80.1,80.11,16800.0,61.2958,61.3188,61.2881,61.2958,16800.0
2015-02-25 15:30:00,80.12,80.14,80.11,80.12,35800.0,61.3034,61.3188,61.2958,61.3034,35800.0
2015-02-26 09:30:00,80.09,80.1,80.01,80.08,107700.0,61.2805,61.2881,61.2193,61.2728,107700.0
2015-02-26 10:00:00,80.1,80.12,80.08,80.11,65400.0,61.2881,61.3034,61.2728,61.2958,65400.0
2015-02-26 10:30:00,80.12,80.12,80.08,80.1,23000.0,61.3034,61.3034,61.2728,61.2881,23000.0
2015-02-26 11:00:00,80.1,80.1,80.06,80.09,40500.0,61.2881,61.2881,61.2575,61.2805,40500.0
2015-02-26 11:30:00,80.09,80.1,80.08,80.09,29100.0,61.2805,61.2881,61.2728,61.2805,29100.0
2015-02-26 12:00:00,80.09,80.1,80.06,80.09,60400.0,61.2805,61.2881,61.2575,61.2805,60400.0
2015-02-26 12:30:00,80.1,80.1,80.07,80.09,25600.0,61.2881,61.2881,61.2652,61.2805,25600.0
2015-02-26 13:00:00,80.08,80.09,80.06,80.06,22100.0,61.2728,61.2805,61.2575,61.2575,22100.0
2015-02-26 13:30:00,80.07,80.1,80.06,80.09,42900.0,61.2652,61.2881,61.2575,61.2805,42900.0
2015-02-26 14:00:00,80.09,80.09,80.06,80.08,48000.0,61.2805,61.2805,61.2575,61.2728,48000.0
2015-02-26 14:30:00,80.07,80.09,80.07,80.08,28300.0,61.2652,61.2805,61.2652,61.2728,28300.0
2015-02-26 15:00:00,80.07,80.09,80.05,80.06,33200.0,61.2652,61.2805,61.2499,61.2575,33200.0
2015-02-26 15:30:00,80.06,80.06,80.02,80.04,45500.0,61.2575,61.2575,61.2269,61.2422,45500.0
2015-02-27 09:30:00,80.03,80.07,80.0,80.0,47900.0,61.2346,61.2652,61.2116,61.2116,47900.0
2015-02-27 10:00:00,80.0,80.05,79.99,80.01,25800.0,61.2116,61.2499,61.204,61.2193,25800.0
2015-02-27 10:30:00,80.0,80.03,79.99,80.02,22000.0,61.2116,61.2346,61.204,61.2269,22000.0
2015-02-27 11:00:00,80.0,80.04,80.0,80.04,22600.0,61.2116,61.2422,61.2116,61.2422,22600.0
2015-02-27 11:30:00,80.03,80.06,80.02,80.02,24900.0,61.2346,61.2575,61.2269,61.2269,24900.0
2015-02-27 12:00:00,80.02,80.04,80.0,80.04,29600.0,61.2269,61.2422,61.2116,61.2422,29600.0
2015-02-27 12:30:00,80.03,80.04,80.01,80.02,29000.0,61.2346,61.2422,61.2193,61.2269,29000.0
2015-02-27 13:00:00,80.02,80.05,80.01,80.05,39900.0,61.2269,61.2499,61.2193,61.2499,39900.0
2015-02-27 13:30:00,80.05,80.06,80.04,80.06,34700.0,61.2499,61.2575,61.2422,61.2575,34700.0
2015-02-27 14:00:00,80.06,80.06,80.02,80.05,29900.0,61.2575,61.2575,61.2269,61.2499,29900.0
2015-02-27 14:30:00,80.06,80.06,80.03,80.04,284200.0,61.2575,61.2575,61.2346,61.2422,284200.0
2015-02-27 15:00:00,80.04,80.04,80.01,80.02,18000.0,61.2422,61.2422,61.2193,61.2269,18000.0
2015-02-27 15:30:00,80.02,80.1,80.0,80.09,280200.0,61.2269,61.2881,61.2116,61.2805,280200.0
2015-03-02 09:30:00,80.0,80.01,79.92,79.95,90800.0,61.3067,61.3143,61.2453,61.2683,90800.0
2015-03-02 10:00:00,79.97,79.97,79.91,79.91,18800.0,61.2837,61.2837,61.2377,61.2377,18800.0
2015-03-02 10:30:00,79.91,79.93,79.91,79.92,36100.0,61.2377,61.253,61.2377,61.2453,36100.0
2015-03-02 11:00:00,79.91,79.92,79.9,79.91,37600.0,61.2377,61.2453,61.23,61.2377,37600.0
2015-03-02 11:30:00,79.91,79.91,79.89,79.9,11200.0,61.2377,61.2377,61.2224,61.23,11200.0
2015-03-02 12:00:00,79.9,79.93,79.89,79.92,44700.0,61.23,61.253,61.2224,61.2453,44700.0
2015-03-02 12:30:00,79.91,79.92,79.87,79.87,47100.0,61.2377,61.2453,61.207,61.207,47100.0
2015-03-02 13:00:00,79.87,79.92,79.86,79.86,53400.0,61.207,61.2453,61.1994,61.1994,53400.0
2015-03-02 13:30:00,79.86,79.92,79.85,79.92,51500.0,61.1994,61.2453,61.1917,61.2453,51500.0
2015-03-02 14:00:00,79.92,79.92,79.88,79.89,70300.0,61.2453,61.2453,61.2147,61.2224,70300.0
2015-03-02 14:30:00,79.89,79.9,79.85,79.86,24800.0,61.2224,61.23,61.1917,61.1994,24800.0
2015-03-02 15:00:00,79.87,79.87,79.84,79.87,59500.0,61.207,61.207,61.184,61.207,59500.0
2015-03-02 15:30:00,79.86,79.88,79.84,79.86,73700.0,61.1994,61.2147,61.184,61.1994,73700.0
2015-03-03 09:30:00,79.8,79.86,79.8,79.85,58600.0,61.1534,61.1994,61.1534,61.1917,58600.0
2015-03-03 10:00:00,79.84,79.86,79.82,79.82,20100.0,61.184,61.1994,61.1687,61.1687,20100.0
2015-03-03 10:30:00,79.82,79.83,79.8,79.8,20700.0,61.1687,61.1764,61.1534,61.1534,20700.0
2015-03-03 11:00:00,79.81,79.83,79.8,79.81,21400.0,61.161,61.1764,61.1534,61.161,21400.0
2015-03-03 11:30:00,79.8,79.83,79.8,79.81,28300.0,61.1534,61.1764,61.1534,61.161,28300.0
2015-03-03 12:00:00,79.83,79.85,79.82,79.82,17600.0,61.1764,61.1917,61.1687,61.1687,17600.0
2015-03-03 12:30:00,79.83,79.84,79.81,79.82,22300.0,61.1764,61.184,61.161,61.1687,22300.0
2015-03-03 13:00:00,79.84,79.84,79.8,79.82,82700.0,61.184,61.184,61.1534,61.1687,82700.0
2015-03-03 13:30:00,79.82,79.82,79.8,79.81,32000.0,61.1687,61.1687,61.1534,61.161,32000.0
2015-03-03 14:00:00,79.8,79.81,79.79,79.79,38200.0,61.1534,61.161,61.1457,61.1457,38200.0
2015-03-03 14:30:00,79.81,79.81,79.78,79.79,42300.0,61.161,61.161,61.1381,61.1457,42300.0
2015-03-03 15:00:00,79.79,79.81,79.78,79.8,18900.0,61.1457,61.161,61.1381,61.1534,18900.0
2015-03-03 15:30:00,79.81,79.81,79.79,79.81,41100.0,61.161,61.161,61.1457,61.161,41100.0
2015-03-04 09:30:00,79.86,79.89,79.82,79.83,30200.0,61.1994,61.2224,61.1687,61.1764,30200.0
2015-03-04 10:00:00,79.86,79.86,79.8,79.81,27900.0,61.1994,61.1994,61.1534,61.161,27900.0
2015-03-04 10:30:00,79.8,79.81,79.78,79.8,32900.0,61.1534,61.161,61.1381,61.1534,32900.0
2015-03-04 11:00:00,79.79,79.81,79.79,79.8,19200.0,61.1457,61.161,61.1457,61.1534,19200.0
2015-03-04 11:30:00,79.81,79.81,79.8,79.81,15400.0,61.161,61.161,61.1534,61.161,15400.0
2015-03-04 12:00:00,79.8,79.81,79.8,79.81,30900.0,61.1534,61.161,61.1534,61.161,30900.0
2015-03-04 12:30:00,79.8,79.81,79.8,79.81,31500.0,61.1534,61.161,61.1534,61.161,31500.0
2015-03-04 13:00:00,79.8,79.81,79.79,79.81,30800.0,61.1534,61.161,61.1457,61.161,30800.0
2015-03-04 13:30:00,79.81,79.82,79.8,79.82,20800.0,61.161,61.1687,61.1534,61.1687,20800.0
2015-03-04 14:00:00,79.82,79.83,79.81,79.82,36700.0,61.1687,61.1764,61.161,61.1687,36700.0
2015-03-04 14:30:00,79.82,79.83,79.81,79.83,18000.0,61.1687,61.1764,61.161,61.1764,18000.0
2015-03-04 15:00:00,79.83,79.84,79.82,79.83,30300.0,61.1764,61.184,61.1687,61.1764,30300.0
2015-03-04 15:30:00,79.83,79.85,79.83,79.84,51400.0,61.1764,61.1917,61.1764,61.184,51400.0
2015-03-05 09:30:00,79.9,79.91,79.84,79.9,36800.0,61.23,61.2377,61.184,61.23,36800.0
2015-03-05 10:00:00,79.91,79.91,79.88,79.9,33100.0,61.2377,61.2377,61.2147,61.23,33100.0
2015-03-05 10:30:00,79.9,79.9,79.87,79.88,11900.0,61.23,61.23,61.207,61.2147,11900.0
2015-03-05 11:00:00,79.88,79.88,79.85,79.86,27800.0,61.2147,61.2147,61.1917,61.1994,27800.0
2015-03-05 11:30:00,79.86,79.89,79.85,79.89,31300.0,61.1994,61.2224,61.1917,61.2224,31300.0
2015-03-05 12:00:00,79.89,79.89,79.87,79.89,12500.0,61.2224,61.2224,61.207,61.2224,12500.0
2015-03-05 12:30:00,79.89,79.91,79.88,79.91,19300.0,61.2224,61.2377,61.2147,61.2377,19300.0
2015-03-05 13:00:00,79.91,79.91,79.88,79.89,22100.0,61.2377,61.2377,61.2147,61.2224,22100.0
2015-03-05 13:30:00,79.88,79.9,79.88,79.89,63300.0,61.2147,61.23,61.2147,61.2224,63300.0
2015-03-05 14:00:00,79.9,79.92,79.86,79.91,192600.0,61.23,61.2453,61.1994,61.2377,192600.0
2015-03-05 14:30:00,79.91,79.93,79.9,79.92,29800.0,61.2377,61.253,61.23,61.2453,29800.0
2015-03-05 15:00:00,79.91,79.92,79.89,79.9,104700.0,61.2377,61.2453,61.2224,61.23,104700.0
2015-03-05 15:30:00,79.9,79.91,79.88,79.89,29300.0,61.23,61.2377,61.2147,61.2224,29300.0
2015-03-06 09:30:00,79.77,79.77,79.72,79.73,56300.0,61.1304,61.1304,61.0921,61.0997,56300.0
2015-03-06 10:00:00,79.73,79.74,79.65,79.68,97500.0,61.0997,61.1074,61.0384,61.0614,97500.0
2015-03-06 10:30:00,79.66,79.72,79.66,79.72,16700.0,61.0461,61.0921,61.0461,61.0921,16700.0
2015-03-06 11:00:00,79.71,79.75,79.68,79.73,63600.0,61.0844,61.1151,61.0614,61.0997,63600.0
2015-03-06 11:30:00,79.72,79.74,79.69,79.72,122300.0,61.0921,61.1074,61.0691,61.0921,122300.0
2015-03-06 12:00:00,79.71,79.73,79.7,79.72,20400.0,61.0844,61.0997,61.0768,61.0921,20400.0
2015-03-06 12:30:00,79.72,79.73,79.67,79.7,30400.0,61.0921,61.0997,61.0538,61.0768,30400.0
2015-03-06 13:00:00,79.7,79.7,79.68,79.69,53000.0,61.0768,61.0768,61.0614,61.0691,53000.0
2015-03-06 13:30:00,79.68,79.7,79.68,79.68,23300.0,61.0614,61.0768,61.0614,61.0614,23300.0
2015-03-06 14:00:00,79.69,79.69,79.65,79.66,65400.0,61.0691,61.0691,61.0384,61.0461,65400.0
2015-03-06 14:30:00,79.66,79.68,79.65,79.67,26200.0,61.0461,61.0614,61.0384,61.0538,26200.0
2015-03-06 15:00:00,79.67,79.73,79.66,79.69,47300.0,61.0538,61.0997,61.0461,61.0691,47300.0
2015-03-06 15:30:00,79.69,79.73,79.68,79.7,55200.0,61.0691,61.0997,61.0614,61.0768,55200.0
2015-03-09 09:30:00,79.68,79.72,79.68,79.71,30300.0,61.0614,61.0921,61.0614,61.0844,30300.0
2015-03-09 10:00:00,79.72,79.73,79.69,79.73,36700.0,61.0921,61.0997,61.0691,61.0997,36700.0
2015-03-09 10:30:00,79.72,79.72,79.71,79.72,25000.0,61.0921,61.0921,61.0844,61.0921,25000.0
2015-03-09 11:00:00,79.72,79.75,79.71,79.75,20500.0,61.0921,61.1151,61.0844,61.1151,20500.0
2015-03-09 11:30:00,79.74,79.75,79.73,79.73,18700.0,61.1074,61.1151,61.0997,61.0997,18700.0
2015-03-09 12:00:00,79.74,79.76,79.73,79.76,15400.0,61.1074,61.1227,61.0997,61.1227,15400.0
2015-03-09 12:30:00,79.75,79.75,79.74,79.74,8600.0,61.1151,61.1151,61.1074,61.1074,8600.0
2015-03-09 13:00:00,79.75,79.76,79.74,79.76,27000.0,61.1151,61.1227,61.1074,61.1227,27000.0
2015-03-09 13:30:00,79.76,79.76,79.73,79.76,134300.0,61.1227,61.1227,61.0997,61.1227,134300.0
2015-03-09 14:00:00,79.74,79.76,79.74,79.75,48100.0,61.1074,61.1227,61.1074,61.1151,48100.0
2015-03-09 14:30:00,79.75,79.75,79.72,79.73,29100.0,61.1151,61.1151,61.0921,61.0997,29100.0
2015-03-09 15:00:00,79.74,79.75,79.71,79.75,69700.0,61.1074,61.1151,61.0844,61.1151,69700.0
2015-03-09 15:30:00,79.75,79.77,79.73,79.77,41300.0,61.1151,61.1304,61.0997,61.1304,41300.0
2015-03-10 09:30:00,79.81,79.85,79.79,79.81,32600.0,61.161,61.1917,61.1457,61.161,32600.0
2015-03-10 10:00:00,79.82,79.85,79.81,79.83,8800.0,61.1687,61.1917,61.161,61.1764,8800.0
2015-03-10 10:30:00,79.83,79.86,79.82,79.85,43500.0,61.1764,61.1994,61.1687,61.1917,43500.0
2015-03-10 11:00:00,79.84,79.85,79.8,79.8,12400.0,61.184,61.1917,61.1534,61.1534,12400.0
2015-03-10 11:30:00,79.8,79.82,79.8,79.81,19500.0,61.1534,61.1687,61.1534,61.161,19500.0
2015-03-10 12:00:00,79.8,79.82,79.79,79.82,13000.0,61.1534,61.1687,61.1457,61.1687,13000.0
2015-03-10 12:30:00,79.81,79.83,79.8,79.81,32900.0,61.161,61.1764,61.1534,61.161,32900.0
2015-03-10 13:00:00,79.81,79.82,79.8,79.81,23200.0,61.161,61.1687,61.1534,61.161,23200.0
2015-03-10 13:30:00,79.81,79.82,79.79,79.81,26000.0,61.161,61.1687,61.1457,61.161,26000.0
2015-03-10 14:00:00,79.81,79.81,79.76,79.8,44500.0,61.161,61.161,61.1227,61.1534,44500.0
2015-03-10 14:30:00,79.8,79.82,79.77,79.79,36000.0,61.1534,61.1687,61.1304,61.1457,36000.0
2015-03-10 15:00:00,79.8,79.83,79.79,79.81,27700.0,61.1534,61.1764,61.1457,61.161,27700.0
2015-03-10 15:30:00,79.82,79.83,79.81,79.82,38700.0,61.1687,61.1764,61.161,61.1687,38700.0
2015-03-11 09:30:00,79.82,79.82,79.8,79.81,34400.0,61.1687,61.1687,61.1534,61.161,34400.0
2015-03-11 10:00:00,79.81,79.82,79.79,79.79,41700.0,61.161,61.1687,61.1457,61.1457,41700.0
2015-03-11 10:30:00,79.8,79.82,79.79,79.82,44900.0,61.1534,61.1687,61.1457,61.1687,44900.0
2015-03-11 11:00:00,79.82,79.82,79.79,79.79,30600.0,61.1687,61.1687,61.1457,61.1457,30600.0
2015-03-11 11:30:00,79.79,79.81,79.79,79.79,15100.0,61.1457,61.161,61.1457,61.1457,15100.0
2015-03-11 12:00:00,79.8,79.81,79.74,79.78,76500.0,61.1534,61.161,61.1074,61.1381,76500.0
2015-03-11 12:30:00,79.78,79.79,79.76,79.77,21100.0,61.1381,61.1457,61.1227,61.1304,21100.0
2015-03-11 13:00:00,79.77,79.8,79.76,79.8,13300.0,61.1304,61.1534,61.1227,61.1534,13300.0
2015-03-11 13:30:00,79.79,79.84,79.79,79.83,149700.0,61.1457,61.184,61.1457,61.1764,149700.0
2015-03-11 14:00:00,79.83,79.84,79.81,79.83,14100.0,61.1764,61.184,61.161,61.1764,14100.0
2015-03-11 14:30:00,79.83,79.84,79.82,79.82,28500.0,61.1764,61.184,61.1687,61.1687,28500.0
2015-03-11 15:00:00,79.84,79.84,79.81,79.83,27200.0,61.184,61.184,61.161,61.1764,27200.0
2015-03-11 15:30:00,79.83,79.85,79.82,79.83,41000.0,61.1764,61.1917,61.1687,61.1764,41000.0
2015-03-12 09:30:00,79.88,79.9,79.81,79.86,73900.0,61.2147,61.23,61.161,61.1994,73900.0
2015-03-12 10:00:00,79.85,79.87,79.85,79.86,18900.0,61.1917,61.207,61.1917,61.1994,18900.0
2015-03-12 10:30:00,79.86,79.88,79.85,79.87,21400.0,61.1994,61.2147,61.1917,61.207,21400.0
2015-03-12 11:00:00,79.86,79.89,79.86,79.88,17800.0,61.1994,61.2224,61.1994,61.2147,17800.0
2015-03-12 11:30:00,79.87,79.88,79.85,79.86,16100.0,61.207,61.2147,61.1917,61.1994,16100.0
2015-03-12 12:00:00,79.86,79.88,79.85,79.87,12000.0,61.1994,61.2147,61.1917,61.207,12000.0
2015-03-12 12:30:00,79.86,79.88,79.86,79.86,11100.0,61.1994,61.2147,61.1994,61.1994,11100.0
2015-03-12 13:00:00,79.85,79.88,79.82,79.82,68100.0,61.1917,61.2147,61.1687,61.1687,68100.0
2015-03-12 13:30:00,79.83,79.85,79.82,79.83,34200.0,61.1764,61.1917,61.1687,61.1764,34200.0
2015-03-12 14:00:00,79.82,79.83,79.81,79.81,12000.0,61.1687,61.1764,61.161,61.161,12000.0
2015-03-12 14:30:00,79.81,79.84,79.81,79.83,29600.0,61.161,61.184,61.161,61.1764,29600.0
2015-03-12 15:00:00,79.83,79.85,79.81,79.84,42700.0,61.1764,61.1917,61.161,61.184,42700.0
2015-03-12 15:30:00,79.84,79.85,79.8,79.8,26400.0,61.184,61.1917,61.1534,61.1534,26400.0
2015-03-13 09:30:00,79.8,79.83,79.79,79.8,54400.0,61.1534,61.1764,61.1457,61.1534,54400.0
2015-03-13 10:00:00,79.79,79.8,79.78,79.79,81200.0,61.1457,61.1534,61.1381,61.1457,81200.0
2015-03-13 10:30:00,79.78,79.88,79.78,79.85,26700.0,61.1381,61.2147,61.1381,61.1917,26700.0
2015-03-13 11:00:00,79.87,79.87,79.85,79.86,48600.0,61.207,61.207,61.1917,61.1994,48600.0
2015-03-13 11:30:00,79.86,79.87,79.84,79.86,41900.0,61.1994,61.207,61.184,61.1994,41900.0
2015-03-13 12:00:00,79.86,79.87,79.83,79.84,24700.0,61.1994,61.207,61.1764,61.184,24700.0
2015-03-13 12:30:00,79.85,79.88,79.85,79.86,60300.0,61.1917,61.2147,61.1917,61.1994,60300.0
2015-03-13 13:00:00,79.86,79.87,79.83,79.85,25500.0,61.1994,61.207,61.1764,61.1917,25500.0
2015-03-13 13:30:00,79.86,79.88,79.85,79.88,26800.0,61.1994,61.2147,61.1917,61.2147,26800.0
2015-03-13 14:00:00,79.87,79.88,79.86,79.87,21600.0,61.207,61.2147,61.1994,61.207,21600.0
2015-03-13 14:30:00,79.88,79.88,79.83,79.84,19700.0,61.2147,61.2147,61.1764,61.184,19700.0
2015-03-13 15:00:00,79.86,79.86,79.84,79.84,16500.0,61.1994,61.1994,61.184,61.184,16500.0
2015-03-13 15:30:00,79.85,79.85,79.82,79.84,24200.0,61.1917,61.1917,61.1687,61.184,24200.0
2015-03-16 09:30:00,79.9,79.9,79.83,79.89,24900.0,61.23,61.23,61.1764,61.2224,24900.0
2015-03-16 10:00:00,79.9,79.94,79.88,79.93,47700.0,61.23,61.2607,61.2147,61.253,47700.0
2015-03-16 10:30:00,79.92,79.93,79.88,79.9,8100.0,61.2453,61.253,61.2147,61.23,8100.0
2015-03-16 11:00:00,79.9,79.92,79.88,79.9,19700.0,61.23,61.2453,61.2147,61.23,19700.0
2015-03-16 11:30:00,79.88,79.9,79.86,79.88,14300.0,61.2147,61.23,61.1994,61.2147,14300.0
2015-03-16 12:00:00,79.88,79.89,79.88,79.89,15900.0,61.2147,61.2224,61.2147,61.2224,15900.0
2015-03-16 12:30:00,79.89,79.89,79.87,79.87,23700.0,61.2224,61.2224,61.207,61.207,23700.0
2015-03-16 13:00:00,79.88,79.9,79.87,79.9,23200.0,61.2147,61.23,61.207,61.23,23200.0
2015-03-16 13:30:00,79.9,79.9,79.86,79.87,32300.0,61.23,61.23,61.1994,61.207,32300.0
2015-03-16 14:00:00,79.87,79.87,79.83,79.86,30600.0,61.207,61.207,61.1764,61.1994,30600.0
2015-03-16 14:30:00,79.87,79.87,79.85,79.87,25300.0,61.207,61.207,61.1917,61.207,25300.0
2015-03-16 15:00:00,79.87,79.89,79.86,79.88,28000.0,61.207,61.2224,61.1994,61.2147,28000.0
2015-03-16 15:30:00,79.88,79.9,79.88,79.89,82400.0,61.2147,61.23,61.2147,61.2224,82400.0
2015-03-17 09:30:00,79.88,79.88,79.85,79.86,70700.0,61.2147,61.2147,61.1917,61.1994,70700.0
2015-03-17 10:00:00,79.87,79.88,79.85,79.87,123500.0,61.207,61.2147,61.1917,61.207,123500.0
2015-03-17 10:30:00,79.87,79.88,79.85,79.85,29000.0,61.207,61.2147,61.1917,61.1917,29000.0
2015-03-17 11:00:00,79.86,79.88,79.86,79.86,20100.0,61.1994,61.2147,61.1994,61.1994,20100.0
2015-03-17 11:30:00,79.85,79.87,79.85,79.87,8400.0,61.1917,61.207,61.1917,61.207,8400.0
2015-03-17 12:00:00,79.87,79.87,79.86,79.86,12800.0,61.207,61.207,61.1994,61.1994,12800.0
2015-03-17 12:30:00,79.86,79.87,79.85,79.86,11700.0,61.1994,61.207,61.1917,61.1994,11700.0
2015-03-17 13:00:00,79.85,79.85,79.83,79.85,23200.0,61.1917,61.1917,61.1764,61.1917,23200.0
2015-03-17 13:30:00,79.85,79.86,79.84,79.85,11300.0,61.1917,61.1994,61.184,61.1917,11300.0
2015-03-17 14:00:00,79.85,79.86,79.84,79.86,46300.0,61.1917,61.1994,61.184,61.1994,46300.0
2015-03-17 14:30:00,79.86,79.86,79.84,79.84,34300.0,61.1994,61.1994,61.184,61.184,34300.0
2015-03-17 15:00:00,79.85,79.87,79.84,79.87,105200.0,61.1917,61.207,61.184,61.207,105200.0
2015-03-17 15:30:00,79.86,79.87,79.83,79.84,21000.0,61.1994,61.207,61.1764,61.184,21000.0
2015-03-18 09:30:00,79.89,79.89,79.83,79.84,24200.0,61.2224,61.2224,61.1764,61.184,24200.0
2015-03-18 10:00:00,79.84,79.87,79.84,79.85,14600.0,61.184,61.207,61.184,61.1917,14600.0
2015-03-18 10:30:00,79.86,79.86,79.84,79.84,14000.0,61.1994,61.1994,61.184,61.184,14000.0
2015-03-18 11:00:00,79.85,79.88,79.84,79.86,32500.0,61.1917,61.2147,61.184,61.1994,32500.0
2015-03-18 11:30:00,79.86,79.88,79.85,79.87,33000.0,61.1994,61.2147,61.1917,61.207,33000.0
2015-03-18 12:00:00,79.87,79.88,79.87,79.88,42600.0,61.207,61.2147,61.207,61.2147,42600.0
2015-03-18 12:30:00,79.88,79.88,79.85,79.85,42500.0,61.2147,61.2147,61.1917,61.1917,42500.0
2015-03-18 13:00:00,79.85,79.89,79.85,79.86,27600.0,61.1917,61.2224,61.1917,61.1994,27600.0
2015-03-18 13:30:00,79.87,79.88,79.85,79.87,28700.0,61.207,61.2147,61.1917,61.207,28700.0
2015-03-18 14:00:00,79.87,80.09,79.87,80.09,81700.0,61.207,61.3756,61.207,61.3756,81700.0
2015-03-18 14:30:00,80.08,80.16,80.08,80.15,58400.0,61.368,61.4293,61.368,61.4216,58400.0
2015-03-18 15:00:00,80.15,80.24,80.15,80.23,56700.0,61.4216,61.4906,61.4216,61.4829,56700.0
2015-03-18 15:30:00,80.23,80.23,80.19,80.2,63800.0,61.4829,61.4829,61.4523,61.4599,63800.0
2015-03-19 09:30:00,80.15,80.17,80.1,80.17,60000.0,61.4216,61.4369,61.3833,61.4369,60000.0
2015-03-19 10:00:00,80.13,80.17,80.11,80.13,36500.0,61.4063,61.4369,61.3909,61.4063,36500.0
2015-03-19 10:30:00,80.13,80.15,80.07,80.08,35400.0,61.4063,61.4216,61.3603,61.368,35400.0
2015-03-19 11:00:00,80.08,80.09,80.02,80.03,50400.0,61.368,61.3756,61.322,61.3296,50400.0
2015-03-19 11:30:00,80.03,80.06,80.0,80.0,24900.0,61.3296,61.3526,61.3067,61.3067,24900.0
2015-03-19 12:00:00,80.01,80.02,80.0,80.01,40000.0,61.3143,61.322,61.3067,61.3143,40000.0
2015-03-19 12:30:00,80.01,80.02,79.96,79.99,35500.0,61.3143,61.322,61.276,61.299,35500.0
2015-03-19 13:00:00,79.98,80.0,79.98,79.99,18500.0,61.2913,61.3067,61.2913,61.299,18500.0
2015-03-19 13:30:00,79.98,80.01,79.97,80.0,46900.0,61.2913,61.3143,61.2837,61.3067,46900.0
2015-03-19 14:00:00,80.0,80.01,80.0,80.0,17200.0,61.3067,61.3143,61.3067,61.3067,17200.0
2015-03-19 14:30:00,80.0,80.01,79.96,79.98,56900.0,61.3067,61.3143,61.276,61.2913,56900.0
2015-03-19 15:00:00,79.97,79.99,79.96,79.97,19000.0,61.2837,61.299,61.276,61.2837,19000.0
2015-03-19 15:30:00,79.98,80.0,79.95,79.99,22400.0,61.2913,61.3067,61.2683,61.299,22400.0
2015-03-20 09:30:00,80.0,80.05,79.95,80.05,24600.0,61.3067,61.345,61.2683,61.345,24600.0
2015-03-20 10:00:00,80.04,80.05,80.02,80.04,22300.0,61.3373,61.345,61.322,61.3373,22300.0
2015-03-20 10:30:00,80.02,80.04,80.02,80.03,21100.0,61.322,61.3373,61.322,61.3296,21100.0
2015-03-20 11:00:00,80.05,80.06,80.03,80.04,23300.0,61.345,61.3526,61.3296,61.3373,23300.0
2015-03-20 11:30:00,80.02,80.04,80.01,80.03,31800.0,61.322,61.3373,61.3143,61.3296,31800.0
2015-03-20 12:00:00,80.03,80.05,80.01,80.05,51100.0,61.3296,61.345,61.3143,61.345,51100.0
2015-03-20 12:30:00,80.04,80.05,80.02,80.04,9400.0,61.3373,61.345,61.322,61.3373,9400.0
2015-03-20 13:00:00,80.05,80.06,80.04,80.05,12700.0,61.345,61.3526,61.3373,61.345,12700.0
2015-03-20 13:30:00,80.05,80.09,80.04,80.08,55300.0,61.345,61.3756,61.3373,61.368,55300.0
2015-03-20 14:00:00,80.07,80.08,80.05,80.06,39300.0,61.3603,61.368,61.345,61.3526,39300.0
2015-03-20 14:30:00,80.06,80.07,80.04,80.04,16900.0,61.3526,61.3603,61.3373,61.3373,16900.0
2015-03-20 15:00:00,80.05,80.08,80.03,80.03,51400.0,61.345,61.368,61.3296,61.3296,51400.0
2015-03-20 15:30:00,80.03,80.08,80.03,80.07,41400.0,61.3296,61.368,61.3296,61.3603,41400.0
2015-03-23 09:30:00,80.05,80.08,80.04,80.04,35200.0,61.345,61.368,61.3373,61.3373,35200.0
2015-03-23 10:00:00,80.05,80.05,80.02,80.03,32900.0,61.345,61.345,61.322,61.3296,32900.0
2015-03-23 10:30:00,80.02,80.04,80.0,80.01,37500.0,61.322,61.3373,61.3067,61.3143,37500.0
2015-03-23 11:00:00,80.01,80.04,79.99,80.0,68400.0,61.3143,61.3373,61.299,61.3067,68400.0
2015-03-23 11:30:00,80.0,80.01,79.98,79.99,31500.0,61.3067,61.3143,61.2913,61.299,31500.0
2015-03-23 12:00:00,79.99,80.03,79.98,80.03,42500.0,61.299,61.3296,61.2913,61.3296,42500.0
2015-03-23 12:30:00,80.02,80.04,80.0,80.01,22700.0,61.322,61.3373,61.3067,61.3143,22700.0
2015-03-23 13:00:00,80.0,80.02,80.0,80.02,14100.0,61.3067,61.322,61.3067,61.322,14100.0
2015-03-23 13:30:00,80.01,80.02,80.01,80.02,26000.0,61.3143,61.322,61.3143,61.322,26000.0
2015-03-23 14:00:00,80.02,80.08,80.01,80.08,56500.0,61.322,61.368,61.3143,61.368,56500.0
2015-03-23 14:30:00,80.09,80.12,80.08,80.09,206400.0,61.3756,61.3986,61.368,61.3756,206400.0
2015-03-23 15:00:00,80.1,80.12,80.09,80.09,24100.0,61.3833,61.3986,61.3756,61.3756,24100.0
2015-03-23 15:30:00,80.09,80.15,80.09,80.13,109200.0,61.3756,61.4216,61.3756,61.4063,109200.0
2015-03-24 09:30:00,80.1,80.12,80.06,80.09,28700.0,61.3833,61.3986,61.3526,61.3756,28700.0
2015-03-24 10:00:00,80.08,80.1,80.06,80.07,27600.0,61.368,61.3833,61.3526,61.3603,27600.0
2015-03-24 10:30:00,80.08,80.09,80.07,80.07,38200.0,61.368,61.3756,61.3603,61.3603,38200.0
2015-03-24 11:00:00,80.07,80.08,80.04,80.04,35600.0,61.3603,61.368,61.3373,61.3373,35600.0
2015-03-24 11:30:00,80.04,80.06,80.04,80.05,15000.0,61.3373,61.3526,61.3373,61.345,15000.0
2015-03-24 12:00:00,80.05,80.08,80.04,80.07,37600.0,61.345,61.368,61.3373,61.3603,37600.0
2015-03-24 12:30:00,80.07,80.08,80.06,80.06,40700.0,61.3603,61.368,61.3526,61.3526,40700.0
2015-03-24 13:00:00,80.07,80.08,80.06,80.08,28000.0,61.3603,61.368,61.3526,61.368,28000.0
2015-03-24 13:30:00,80.07,80.1,80.07,80.07,38000.0,61.3603,61.3833,61.3603,61.3603,38000.0
2015-03-24 14:00:00,80.07,80.08,80.07,80.08,38400.0,61.3603,61.368,61.3603,61.368,38400.0
2015-03-24 14:30:00,80.08,80.08,80.06,80.07,151700.0,61.368,61.368,61.3526,61.3603,151700.0
2015-03-24 15:00:00,80.08,80.09,80.06,80.08,28800.0,61.368,61.3756,61.3526,61.368,28800.0
2015-03-24 15:30:00,80.09,80.15,80.08,80.15,37700.0,61.3756,61.4216,61.368,61.4216,37700.0
2015-03-25 09:30:00,80.12,80.16,80.1,80.12,41700.0,61.3986,61.4293,61.3833,61.3986,41700.0
2015-03-25 10:00:00,80.12,80.13,80.1,80.12,21800.0,61.3986,61.4063,61.3833,61.3986,21800.0
2015-03-25 10:30:00,80.12,80.13,80.1,80.11,18700.0,61.3986,61.4063,61.3833,61.3909,18700.0
2015-03-25 11:00:00,80.11,80.19,80.07,80.17,270100.0,61.3909,61.4523,61.3603,61.4369,270100.0
2015-03-25 11:30:00,80.17,80.17,80.13,80.15,35900.0,61.4369,61.4369,61.4063,61.4216,35900.0
2015-03-25 12:00:00,80.15,80.16,80.13,80.14,24800.0,61.4216,61.4293,61.4063,61.4139,24800.0
2015-03-25 12:30:00,80.13,80.15,80.13,80.15,23800.0,61.4063,61.4216,61.4063,61.4216,23800.0
2015-03-25 13:00:00,80.15,80.16,80.1,80.12,52200.0,61.4216,61.4293,61.3833,61.3986,52200.0
2015-03-25 13:30:00,80.11,80.13,80.09,80.12,70800.0,61.3909,61.4063,61.3756,61.3986,70800.0
2015-03-25 14:00:00,80.12,80.12,80.09,80.11,28900.0,61.3986,61.3986,61.3756,61.3909,28900.0
2015-03-25 14:30:00,80.11,80.12,80.09,80.1,42300.0,61.3909,61.3986,61.3756,61.3833,42300.0
2015-03-25 15:00:00,80.11,80.11,80.09,80.1,34500.0,61.3909,61.3909,61.3756,61.3833,34500.0
2015-03-25 15:30:00,80.1,80.11,80.07,80.09,124100.0,61.3833,61.3909,61.3603,61.3756,124100.0
2015-03-26 09:30:00,80.1,80.12,80.06,80.09,49100.0,61.3833,61.3986,61.3526,61.3756,49100.0
2015-03-26 10:00:00,80.09,80.1,80.05,80.05,26000.0,61.3756,61.3833,61.345,61.345,26000.0
2015-03-26 10:30:00,80.06,80.08,80.05,80.06,16600.0,61.3526,61.368,61.345,61.3526,16600.0
2015-03-26 11:00:00,80.07,80.08,80.04,80.06,25800.0,61.3603,61.368,61.3373,61.3526,25800.0
2015-03-26 11:30:00,80.07,80.08,80.06,80.06,16500.0,61.3603,61.368,61.3526,61.3526,16500.0
2015-03-26 12:00:00,80.06,80.09,80.06,80.07,33100.0,61.3526,61.3756,61.3526,61.3603,33100.0
2015-03-26 12:30:00,80.07,80.09,80.06,80.09,58700.0,61.3603,61.3756,61.3526,61.3756,58700.0
2015-03-26 13:00:00,80.08,80.08,80.05,80.08,36200.0,61.368,61.368,61.345,61.368,36200.0
2015-03-26 13:30:00,80.08,80.09,80.04,80.04,31400.0,61.368,61.3756,61.3373,61.3373,31400.0
2015-03-26 14:00:00,80.06,80.08,80.04,80.06,32400.0,61.3526,61.368,61.3373,61.3526,32400.0
2015-03-26 14:30:00,80.06,80.08,80.05,80.08,26200.0,61.3526,61.368,61.345,61.368,26200.0
2015-03-26 15:00:00,80.08,80.1,80.06,80.09,20300.0,61.368,61.3833,61.3526,61.3756,20300.0
2015-03-26 15:30:00,80.1,80.11,80.08,80.11,75000.0,61.3833,61.3909,61.368,61.3909,75000.0
2015-03-27 09:30:00,80.15,80.15,80.1,80.14,29800.0,61.4216,61.4216,61.3833,61.4139,29800.0
2015-03-27 10:00:00,80.14,80.15,80.1,80.11,39700.0,61.4139,61.4216,61.3833,61.3909,39700.0
2015-03-27 10:30:00,80.11,80.14,80.1,80.12,19800.0,61.3909,61.4139,61.3833,61.3986,19800.0
2015-03-27 11:00:00,80.12,80.14,80.09,80.13,17900.0,61.3986,61.4139,61.3756,61.4063,17900.0
2015-03-27 11:30:00,80.15,80.15,80.1,80.14,17200.0,61.4216,61.4216,61.3833,61.4139,17200.0
2015-03-27 12:00:00,80.13,80.14,80.12,80.12,12000.0,61.4063,61.4139,61.3986,61.3986,12000.0
2015-03-27 12:30:00,80.13,80.13,80.1,80.12,80100.0,61.4063,61.4063,61.3833,61.3986,80100.0
2015-03-27 13:00:00,80.12,80.12,80.1,80.12,52600.0,61.3986,61.3986,61.3833,61.3986,52600.0
2015-03-27 13:30:00,80.11,80.11,80.1,80.11,37100.0,61.3909,61.3909,61.3833,61.3909,37100.0
2015-03-27 14:00:00,80.11,80.12,80.08,80.12,162100.0,61.3909,61.3986,61.368,61.3986,162100.0
2015-03-27 14:30:00,80.12,80.15,80.11,80.15,141200.0,61.3986,61.4216,61.3909,61.4216,141200.0
2015-03-27 15:00:00,80.14,80.15,80.13,80.15,106000.0,61.4139,61.4216,61.4063,61.4216,106000.0
2015-03-27 15:30:00,80.15,80.15,80.11,80.14,89200.0,61.4216,61.4216,61.3909,61.4139,89200.0
2015-03-30 09:30:00,80.17,80.17,80.12,80.15,39800.0,61.4369,61.4369,61.3986,61.4216,39800.0
2015-03-30 10:00:00,80.16,80.16,80.13,80.15,23500.0,61.4293,61.4293,61.4063,61.4216,23500.0
2015-03-30 10:30:00,80.14,80.15,80.13,80.14,27500.0,61.4139,61.4216,61.4063,61.4139,27500.0
2015-03-30 11:00:00,80.14,80.15,80.13,80.14,23100.0,61.4139,61.4216,61.4063,61.4139,23100.0
2015-03-30 11:30:00,80.15,80.15,80.13,80.14,18800.0,61.4216,61.4216,61.4063,61.4139,18800.0
2015-03-30 12:00:00,80.14,80.15,80.12,80.13,55700.0,61.4139,61.4216,61.3986,61.4063,55700.0
2015-03-30 12:30:00,80.13,80.15,80.12,80.13,92300.0,61.4063,61.4216,61.3986,61.4063,92300.0
2015-03-30 13:00:00,80.15,80.15,80.13,80.14,96300.0,61.4216,61.4216,61.4063,61.4139,96300.0
2015-03-30 13:30:00,80.14,80.15,80.13,80.13,20900.0,61.4139,61.4216,61.4063,61.4063,20900.0
2015-03-30 14:00:00,80.13,80.14,80.12,80.14,23700.0,61.4063,61.4139,61.3986,61.4139,23700.0
2015-03-30 14:30:00,80.13,80.14,80.12,80.12,40800.0,61.4063,61.4139,61.3986,61.3986,40800.0
2015-03-30 15:00:00,80.13,80.14,80.12,80.12,17100.0,61.4063,61.4139,61.3986,61.3986,17100.0
2015-03-30 15:30:00,80.12,80.16,80.12,80.14,44800.0,61.3986,61.4293,61.3986,61.4139,44800.0
2015-03-31 09:30:00,80.14,80.17,80.12,80.17,71500.0,61.4139,61.4369,61.3986,61.4369,71500.0
2015-03-31 10:00:00,80.17,80.18,80.15,80.17,64400.0,61.4369,61.4446,61.4216,61.4369,64400.0
2015-03-31 10:30:00,80.17,80.18,80.16,80.17,69200.0,61.4369,61.4446,61.4293,61.4369,69200.0
2015-03-31 11:00:00,80.16,80.18,80.15,80.16,21700.0,61.4293,61.4446,61.4216,61.4293,21700.0
2015-03-31 11:30:00,80.17,80.18,80.16,80.16,8500.0,61.4369,61.4446,61.4293,61.4293,8500.0
2015-03-31 12:00:00,80.17,80.18,80.15,80.18,30600.0,61.4369,61.4446,61.4216,61.4446,30600.0
2015-03-31 12:30:00,80.18,80.19,80.18,80.19,16100.0,61.4446,61.4523,61.4446,61.4523,16100.0
2015-03-31 13:00:00,80.19,80.2,80.16,80.19,107000.0,61.4523,61.4599,61.4293,61.4523,107000.0
2015-03-31 13:30:00,80.2,80.23,80.19,80.22,212700.0,61.4599,61.4829,61.4523,61.4752,212700.0
2015-03-31 14:00:00,80.23,80.23,80.21,80.21,45500.0,61.4829,61.4829,61.4676,61.4676,45500.0
2015-03-31 14:30:00,80.21,80.23,80.2,80.2,59000.0,61.4676,61.4829,61.4599,61.4599,59000.0
2015-03-31 15:00:00,80.2,80.22,80.2,80.21,18600.0,61.4599,61.4752,61.4599,61.4676,18600.0
2015-03-31 15:30:00,80.2,80.24,80.2,80.23,41100.0,61.4599,61.4906,61.4599,61.4829,41100.0
2015-04-01 09:30:00,80.18,80.19,80.11,80.18,34200.0,61.5472,61.5549,61.4934,61.5472,34200.0
2015-04-01 10:00:00,80.17,80.2,80.14,80.16,18600.0,61.5395,61.5625,61.5165,61.5318,18600.0
2015-04-01 10:30:00,80.17,80.17,80.14,80.15,15300.0,61.5395,61.5395,61.5165,61.5241,15300.0
2015-04-01 11:00:00,80.16,80.16,80.15,80.15,5800.0,61.5318,61.5318,61.5241,61.5241,5800.0
2015-04-01 11:30:00,80.15,80.16,80.13,80.16,26300.0,61.5241,61.5318,61.5088,61.5318,26300.0
2015-04-01 12:00:00,80.16,80.19,80.14,80.19,42600.0,61.5318,61.5549,61.5165,61.5549,42600.0
2015-04-01 12:30:00,80.19,80.19,80.17,80.18,18600.0,61.5549,61.5549,61.5395,61.5472,18600.0
2015-04-01 13:00:00,80.18,80.24,80.18,80.24,40100.0,61.5472,61.5932,61.5472,61.5932,40100.0
2015-04-01 13:30:00,80.24,80.24,80.22,80.22,28200.0,61.5932,61.5932,61.5779,61.5779,28200.0
2015-04-01 14:00:00,80.22,80.23,80.2,80.21,36700.0,61.5779,61.5856,61.5625,61.5702,36700.0
2015-04-01 14:30:00,80.22,80.25,80.21,80.24,27100.0,61.5779,61.6009,61.5702,61.5932,27100.0
2015-04-01 15:00:00,80.25,80.25,80.23,80.23,21500.0,61.6009,61.6009,61.5856,61.5856,21500.0
2015-04-01 15:30:00,80.24,80.25,80.22,80.25,43800.0,61.5932,61.6009,61.5779,61.6009,43800.0
2015-04-02 09:30:00,80.24,80.24,80.2,80.22,27000.0,61.5932,61.5932,61.5625,61.5779,27000.0
2015-04-02 10:00:00,80.23,80.23,80.19,80.21,37600.0,61.5856,61.5856,61.5549,61.5702,37600.0
2015-04-02 10:30:00,80.22,80.24,80.21,80.24,24900.0,61.5779,61.5932,61.5702,61.5932,24900.0
2015-04-02 11:00:00,80.24,80.24,80.22,80.23,16400.0,61.5932,61.5932,61.5779,61.5856,16400.0
2015-04-02 11:30:00,80.24,80.24,80.21,80.21,80600.0,61.5932,61.5932,61.5702,61.5702,80600.0
2015-04-02 12:00:00,80.22,80.23,80.21,80.21,16500.0,61.5779,61.5856,61.5702,61.5702,16500.0
2015-04-02 12:30:00,80.2,80.24,80.19,80.24,15800.0,61.5625,61.5932,61.5549,61.5932,15800.0
2015-04-02 13:00:00,80.23,80.24,80.22,80.24,11800.0,61.5856,61.5932,61.5779,61.5932,11800.0
2015-04-02 13:30:00,80.23,80.25,80.23,80.23,22800.0,61.5856,61.6009,61.5856,61.5856,22800.0
2015-04-02 14:00:00,80.23,80.24,80.21,80.22,13400.0,61.5856,61.5932,61.5702,61.5779,13400.0
2015-04-02 14:30:00,80.23,80.23,80.21,80.21,13600.0,61.5856,61.5856,61.5702,61.5702,13600.0
2015-04-02 15:00:00,80.22,80.23,80.2,80.21,50300.0,61.5779,61.5856,61.5625,61.5702,50300.0
2015-04-02 15:30:00,80.21,80.24,80.2,80.2,120400.0,61.5702,61.5932,61.5625,61.5625,120400.0
2015-04-06 09:30:00,80.32,80.35,80.26,80.33,73200.0,61.6546,61.6777,61.6086,61.6623,73200.0
2015-04-06 10:00:00,80.33,80.35,80.31,80.35,43400.0,61.6623,61.6777,61.647,61.6777,43400.0
2015-04-06 10:30:00,80.35,80.35,80.28,80.31,68600.0,61.6777,61.6777,61.6239,61.647,68600.0
2015-04-06 11:00:00,80.3,80.34,80.28,80.29,27100.0,61.6393,61.67,61.6239,61.6316,27100.0
2015-04-06 11:30:00,80.29,80.3,80.28,80.29,26000.0,61.6316,61.6393,61.6239,61.6316,26000.0
2015-04-06 12:00:00,80.3,80.32,80.28,80.31,15700.0,61.6393,61.6546,61.6239,61.647,15700.0
2015-04-06 12:30:00,80.31,80.32,80.29,80.32,88500.0,61.647,61.6546,61.6316,61.6546,88500.0
2015-04-06 13:00:00,80.31,80.32,80.31,80.32,24700.0,61.647,61.6546,61.647,61.6546,24700.0
2015-04-06 13:30:00,80.32,80.32,80.31,80.32,18800.0,61.6546,61.6546,61.647,61.6546,18800.0
2015-04-06 14:00:00,80.32,80.33,80.31,80.32,53300.0,61.6546,61.6623,61.647,61.6546,53300.0
2015-04-06 14:30:00,80.32,80.32,80.3,80.31,44600.0,61.6546,61.6546,61.6393,61.647,44600.0
2015-04-06 15:00:00,80.31,80.32,80.3,80.31,17100.0,61.647,61.6546,61.6393,61.647,17100.0
2015-04-06 15:30:00,80.31,80.31,80.27,80.3,55300.0,61.647,61.647,61.6163,61.6393,55300.0
2015-04-07 09:30:00,80.22,80.28,80.22,80.28,44300.0,61.5779,61.6239,61.5779,61.6239,44300.0
2015-04-07 10:00:00,80.28,80.28,80.25,80.27,21200.0,61.6239,61.6239,61.6009,61.6163,21200.0
2015-04-07 10:30:00,80.26,80.26,80.25,80.25,15400.0,61.6086,61.6086,61.6009,61.6009,15400.0
2015-04-07 11:00:00,80.25,80.26,80.25,80.26,25700.0,61.6009,61.6086,61.6009,61.6086,25700.0
2015-04-07 11:30:00,80.25,80.27,80.25,80.26,20800.0,61.6009,61.6163,61.6009,61.6086,20800.0
2015-04-07 12:00:00,80.26,80.28,80.25,80.26,17600.0,61.6086,61.6239,61.6009,61.6086,17600.0
2015-04-07 12:30:00,80.27,80.28,80.26,80.27,20800.0,61.6163,61.6239,61.6086,61.6163,20800.0
2015-04-07 13:00:00,80.27,80.27,80.25,80.25,21800.0,61.6163,61.6163,61.6009,61.6009,21800.0
2015-04-07 13:30:00,80.26,80.26,80.24,80.24,25500.0,61.6086,61.6086,61.5932,61.5932,25500.0
2015-04-07 14:00:00,80.25,80.26,80.24,80.25,34700.0,61.6009,61.6086,61.5932,61.6009,34700.0
2015-04-07 14:30:00,80.25,80.26,80.24,80.26,96500.0,61.6009,61.6086,61.5932,61.6086,96500.0
2015-04-07 15:00:00,80.26,80.29,80.25,80.29,22900.0,61.6086,61.6316,61.6009,61.6316,22900.0
2015-04-07 15:30:00,80.29,80.31,80.28,80.29,34900.0,61.6316,61.647,61.6239,61.6316,34900.0
2015-04-08 09:30:00,80.34,80.34,80.27,80.31,47600.0,61.67,61.67,61.6163,61.647,47600.0
2015-04-08 10:00:00,80.31,80.33,80.27,80.3,12800.0,61.647,61.6623,61.6163,61.6393,12800.0
2015-04-08 10:30:00,80.28,80.32,80.28,80.28,23700.0,61.6239,61.6546,61.6239,61.6239,23700.0
2015-04-08 11:00:00,80.28,80.31,80.28,80.3,24000.0,61.6239,61.647,61.6239,61.6393,24000.0
2015-04-08 11:30:00,80.3,80.31,80.28,80.28,22900.0,61.6393,61.647,61.6239,61.6239,22900.0
2015-04-08 12:00:00,80.29,80.3,80.27,80.27,10500.0,61.6316,61.6393,61.6163,61.6163,10500.0
2015-04-08 12:30:00,80.27,80.31,80.26,80.31,12200.0,61.6163,61.647,61.6086,61.647,12200.0
2015-04-08 13:00:00,80.31,80.31,80.24,80.27,38300.0,61.647,61.647,61.5932,61.6163,38300.0
2015-04-08 13:30:00,80.27,80.31,80.26,80.3,20200.0,61.6163,61.647,61.6086,61.6393,20200.0
2015-04-08 14:00:00,80.29,80.31,80.25,80.31,35300.0,61.6316,61.647,61.6009,61.647,35300.0
2015-04-08 14:30:00,80.3,80.32,80.3,80.3,38700.0,61.6393,61.6546,61.6393,61.6393,38700.0
2015-04-08 15:00:00,80.31,80.34,80.3,80.32,63400.0,61.647,61.67,61.6393,61.6546,63400.0
2015-04-08 15:30:00,80.32,80.32,80.29,80.3,63500.0,61.6546,61.6546,61.6316,61.6393,63500.0
2015-04-09 09:30:00,80.27,80.3,80.24,80.25,36500.0,61.6163,61.6393,61.5932,61.6009,36500.0
2015-04-09 10:00:00,80.26,80.26,80.23,80.24,29300.0,61.6086,61.6086,61.5856,61.5932,29300.0
2015-04-09 10:30:00,80.23,80.24,80.21,80.23,29700.0,61.5856,61.5932,61.5702,61.5856,29700.0
2015-04-09 11:00:00,80.21,80.23,80.2,80.22,19300.0,61.5702,61.5856,61.5625,61.5779,19300.0
2015-04-09 11:30:00,80.22,80.22,80.2,80.21,16400.0,61.5779,61.5779,61.5625,61.5702,16400.0
2015-04-09 12:00:00,80.21,80.22,80.19,80.2,18500.0,61.5702,61.5779,61.5549,61.5625,18500.0
2015-04-09 12:30:00,80.21,80.22,80.19,80.21,15200.0,61.5702,61.5779,61.5549,61.5702,15200.0
2015-04-09 13:00:00,80.22,80.22,80.19,80.2,18200.0,61.5779,61.5779,61.5549,61.5625,18200.0
2015-04-09 13:30:00,80.19,80.2,80.18,80.18,20200.0,61.5549,61.5625,61.5472,61.5472,20200.0
2015-04-09 14:00:00,80.18,80.19,80.17,80.19,12800.0,61.5472,61.5549,61.5395,61.5549,12800.0
2015-04-09 14:30:00,80.19,80.19,80.18,80.18,29000.0,61.5549,61.5549,61.5472,61.5472,29000.0
2015-04-09 15:00:00,80.19,80.2,80.17,80.2,53700.0,61.5549,61.5625,61.5395,61.5625,53700.0
2015-04-09 15:30:00,80.19,80.22,80.18,80.19,29000.0,61.5549,61.5779,61.5472,61.5549,29000.0
2015-04-10 09:30:00,80.23,80.23,80.18,80.19,24900.0,61.5856,61.5856,61.5472,61.5549,24900.0
2015-04-10 10:00:00,80.18,80.2,80.18,80.19,22700.0,61.5472,61.5625,61.5472,61.5549,22700.0
2015-04-10 10:30:00,80.19,80.2,80.17,80.18,32300.0,61.5549,61.5625,61.5395,61.5472,32300.0
2015-04-10 11:00:00,80.18,80.19,80.17,80.18,15100.0,61.5472,61.5549,61.5395,61.5472,15100.0
2015-04-10 11:30:00,80.18,80.21,80.17,80.2,22800.0,61.5472,61.5702,61.5395,61.5625,22800.0
2015-04-10 12:00:00,80.19,80.2,80.19,80.19,15600.0,61.5549,61.5625,61.5549,61.5549,15600.0
2015-04-10 12:30:00,80.19,80.22,80.17,80.18,24400.0,61.5549,61.5779,61.5395,61.5472,24400.0
2015-04-10 13:00:00,80.18,80.2,80.18,80.19,10000.0,61.5472,61.5625,61.5472,61.5549,10000.0
2015-04-10 13:30:00,80.2,80.21,80.18,80.2,20400.0,61.5625,61.5702,61.5472,61.5625,20400.0
2015-04-10 14:00:00,80.2,80.2,80.17,80.18,11000.0,61.5625,61.5625,61.5395,61.5472,11000.0
2015-04-10 14:30:00,80.17,80.18,80.17,80.17,40000.0,61.5395,61.5472,61.5395,61.5395,40000.0
2015-04-10 15:00:00,80.18,80.19,80.17,80.19,30900.0,61.5472,61.5549,61.5395,61.5549,30900.0
2015-04-10 15:30:00,80.18,80.19,80.18,80.19,30500.0,61.5472,61.5549,61.5472,61.5549,30500.0
2015-04-13 09:30:00,80.19,80.22,80.18,80.2,65700.0,61.5549,61.5779,61.5472,61.5625,65700.0
2015-04-13 10:00:00,80.2,80.23,80.2,80.22,36500.0,61.5625,61.5856,61.5625,61.5779,36500.0
2015-04-13 10:30:00,80.22,80.23,80.19,80.19,21300.0,61.5779,61.5856,61.5549,61.5549,21300.0
2015-04-13 11:00:00,80.19,80.22,80.19,80.2,18100.0,61.5549,61.5779,61.5549,61.5625,18100.0
2015-04-13 11:30:00,80.21,80.23,80.2,80.22,12900.0,61.5702,61.5856,61.5625,61.5779,12900.0
2015-04-13 12:00:00,80.22,80.23,80.21,80.21,25600.0,61.5779,61.5856,61.5702,61.5702,25600.0
2015-04-13 12:30:00,80.21,80.23,80.21,80.22,13100.0,61.5702,61.5856,61.5702,61.5779,13100.0
2015-04-13 13:00:00,80.22,80.24,80.21,80.22,17000.0,61.5779,61.5932,61.5702,61.5779,17000.0
2015-04-13 13:30:00,80.23,80.24,80.22,80.23,40200.0,61.5856,61.5932,61.5779,61.5856,40200.0
2015-04-13 14:00:00,80.23,80.25,80.22,80.23,39500.0,61.5856,61.6009,61.5779,61.5856,39500.0
2015-04-13 14:30:00,80.23,80.24,80.23,80.24,39300.0,61.5856,61.5932,61.5856,61.5932,39300.0
2015-04-13 15:00:00,80.23,80.24,80.23,80.24,23400.0,61.5856,61.5932,61.5856,61.5932,23400.0
2015-04-13 15:30:00,80.23,80.25,80.23,80.25,106300.0,61.5856,61.6009,61.5856,61.6009,106300.0
2015-04-14 09:30:00,80.34,80.34,80.29,80.32,30200.0,61.67,61.67,61.6316,61.6546,30200.0
2015-04-14 10:00:00,80.32,80.34,80.31,80.33,24500.0,61.6546,61.67,61.647,61.6623,24500.0
2015-04-14 10:30:00,80.33,80.34,80.32,80.34,16200.0,61.6623,61.67,61.6546,61.67,16200.0
2015-04-14 11:00:00,80.33,80.35,80.33,80.34,23300.0,61.6623,61.6777,61.6623,61.67,23300.0
2015-04-14 11:30:00,80.35,80.35,80.33,80.34,31200.0,61.6777,61.6777,61.6623,61.67,31200.0
2015-04-14 12:00:00,80.33,80.34,80.32,80.33,12900.0,61.6623,61.67,61.6546,61.6623,12900.0
2015-04-14 12:30:00,80.33,80.34,80.3,80.3,27500.0,61.6623,61.67,61.6393,61.6393,27500.0
2015-04-14 13:00:00,80.31,80.33,80.3,80.32,33400.0,61.647,61.6623,61.6393,61.6546,33400.0
2015-04-14 13:30:00,80.31,80.32,80.3,80.31,26300.0,61.647,61.6546,61.6393,61.647,26300.0
2015-04-14 14:00:00,80.31,80.31,80.3,80.31,30200.0,61.647,61.647,61.6393,61.647,30200.0
2015-04-14 14:30:00,80.31,80.31,80.3,80.3,51000.0,61.647,61.647,61.6393,61.6393,51000.0
2015-04-14 15:00:00,80.3,80.32,80.3,80.31,45200.0,61.6393,61.6546,61.6393,61.647,45200.0
2015-04-14 15:30:00,80.31,80.32,80.3,80.3,46200.0,61.647,61.6546,61.6393,61.6393,46200.0
2015-04-15 09:30:00,80.32,80.35,80.32,80.35,29100.0,61.6546,61.6777,61.6546,61.6777,29100.0
2015-04-15 10:00:00,80.34,80.38,80.33,80.36,18100.0,61.67,61.7007,61.6623,61.6853,18100.0
2015-04-15 10:30:00,80.35,80.37,80.35,80.36,12700.0,61.6777,61.693,61.6777,61.6853,12700.0
2015-04-15 11:00:00,80.36,80.38,80.36,80.37,23800.0,61.6853,61.7007,61.6853,61.693,23800.0
2015-04-15 11:30:00,80.37,80.38,80.34,80.35,43300.0,61.693,61.7007,61.67,61.6777,43300.0
2015-04-15 12:00:00,80.35,80.38,80.35,80.37,62100.0,61.6777,61.7007,61.6777,61.693,62100.0
2015-04-15 12:30:00,80.36,80.37,80.35,80.36,27100.0,61.6853,61.693,61.6777,61.6853,27100.0
2015-04-15 13:00:00,80.36,80.37,80.35,80.36,14000.0,61.6853,61.693,61.6777,61.6853,14000.0
2015-04-15 13:30:00,80.37,80.38,80.35,80.36,45000.0,61.693,61.7007,61.6777,61.6853,45000.0
2015-04-15 14:00:00,80.36,80.38,80.34,80.37,45000.0,61.6853,61.7007,61.67,61.693,45000.0
2015-04-15 14:30:00,80.36,80.37,80.35,80.36,30600.0,61.6853,61.693,61.6777,61.6853,30600.0
2015-04-15 15:00:00,80.36,80.39,80.35,80.38,158100.0,61.6853,61.7084,61.6777,61.7007,158100.0
2015-04-15 15:30:00,80.38,80.38,80.36,80.38,87500.0,61.7007,61.7007,61.6853,61.7007,87500.0
2015-04-16 09:30:00,80.38,80.38,80.35,80.38,28100.0,61.7007,61.7007,61.6777,61.7007,28100.0
2015-04-16 10:00:00,80.38,80.38,80.33,80.34,26800.0,61.7007,61.7007,61.6623,61.67,26800.0
2015-04-16 10:30:00,80.34,80.35,80.32,80.34,36500.0,61.67,61.6777,61.6546,61.67,36500.0
2015-04-16 11:00:00,80.34,80.37,80.33,80.34,11100.0,61.67,61.693,61.6623,61.67,11100.0
2015-04-16 11:30:00,80.34,80.36,80.33,80.36,16500.0,61.67,61.6853,61.6623,61.6853,16500.0
2015-04-16 12:00:00,80.36,80.37,80.36,80.37,14800.0,61.6853,61.693,61.6853,61.693,14800.0
2015-04-16 12:30:00,80.38,80.39,80.37,80.39,23600.0,61.7007,61.7084,61.693,61.7084,23600.0
2015-04-16 13:00:00,80.38,80.39,80.37,80.37,45800.0,61.7007,61.7084,61.693,61.693,45800.0
2015-04-16 13:30:00,80.38,80.4,80.37,80.39,26700.0,61.7007,61.7161,61.693,61.7084,26700.0
2015-04-16 14:00:00,80.39,80.42,80.39,80.41,29800.0,61.7084,61.7314,61.7084,61.7237,29800.0
2015-04-16 14:30:00,80.42,80.43,80.41,80.43,19900.0,61.7314,61.7391,61.7237,61.7391,19900.0
2015-04-16 15:00:00,80.43,80.43,80.41,80.42,18700.0,61.7391,61.7391,61.7237,61.7314,18700.0
2015-04-16 15:30:00,80.43,80.44,80.41,80.44,40300.0,61.7391,61.7468,61.7237,61.7468,40300.0
2015-04-17 09:30:00,80.36,80.36,80.33,80.35,46300.0,61.6853,61.6853,61.6623,61.6777,46300.0
2015-04-17 10:00:00,80.34,80.36,80.33,80.34,48100.0,61.67,61.6853,61.6623,61.67,48100.0
2015-04-17 10:30:00,80.34,80.35,80.32,80.32,17700.0,61.67,61.6777,61.6546,61.6546,17700.0
2015-04-17 11:00:00,80.32,80.33,80.32,80.33,24600.0,61.6546,61.6623,61.6546,61.6623,24600.0
2015-04-17 11:30:00,80.33,80.33,80.31,80.31,100300.0,61.6623,61.6623,61.647,61.647,100300.0
2015-04-17 12:00:00,80.32,80.36,80.31,80.36,89100.0,61.6546,61.6853,61.647,61.6853,89100.0
2015-04-17 12:30:00,80.34,80.36,80.34,80.34,21800.0,61.67,61.6853,61.67,61.67,21800.0
2015-04-17 13:00:00,80.35,80.36,80.34,80.35,24100.0,61.6777,61.6853,61.67,61.6777,24100.0
2015-04-17 13:30:00,80.36,80.36,80.33,80.33,42200.0,61.6853,61.6853,61.6623,61.6623,42200.0
2015-04-17 14:00:00,80.33,80.35,80.33,80.35,27900.0,61.6623,61.6777,61.6623,61.6777,27900.0
2015-04-17 14:30:00,80.35,80.37,80.34,80.37,26800.0,61.6777,61.693,61.67,61.693,26800.0
2015-04-17 15:00:00,80.37,80.38,80.34,80.36,78700.0,61.693,61.7007,61.67,61.6853,78700.0
2015-04-17 15:30:00,80.36,80.36,80.33,80.36,94200.0,61.6853,61.6853,61.6623,61.6853,94200.0
2015-04-20 09:30:00,80.44,80.44,80.4,80.4,32700.0,61.7468,61.7468,61.7161,61.7161,32700.0
2015-04-20 10:00:00,80.41,80.41,80.37,80.38,11400.0,61.7237,61.7237,61.693,61.7007,11400.0
2015-04-20 10:30:00,80.37,80.39,80.37,80.39,31500.0,61.693,61.7084,61.693,61.7084,31500.0
2015-04-20 11:00:00,80.39,80.41,80.38,80.4,38900.0,61.7084,61.7237,61.7007,61.7161,38900.0
2015-04-20 11:30:00,80.4,80.41,80.37,80.38,25500.0,61.7161,61.7237,61.693,61.7007,25500.0
2015-04-20 12:00:00,80.37,80.41,80.37,80.38,36800.0,61.693,61.7237,61.693,61.7007,36800.0
2015-04-20 12:30:00,80.38,80.4,80.32,80.33,59700.0,61.7007,61.7161,61.6546,61.6623,59700.0
2015-04-20 13:00:00,80.33,80.36,80.33,80.35,23600.0,61.6623,61.6853,61.6623,61.6777,23600.0
2015-04-20 13:30:00,80.35,80.35,80.33,80.34,28900.0,61.6777,61.6777,61.6623,61.67,28900.0
2015-04-20 14:00:00,80.33,80.34,80.33,80.33,21000.0,61.6623,61.67,61.6623,61.6623,21000.0
2015-04-20 14:30:00,80.33,80.34,80.3,80.32,85600.0,61.6623,61.67,61.6393,61.6546,85600.0
2015-04-20 15:00:00,80.33,80.34,80.3,80.32,65500.0,61.6623,61.67,61.6393,61.6546,65500.0
2015-04-20 15:30:00,80.32,80.34,80.31,80.31,37800.0,61.6546,61.67,61.647,61.647,37800.0
2015-04-21 09:30:00,80.34,80.35,80.27,80.3,30500.0,61.67,61.6777,61.6163,61.6393,30500.0
2015-04-21 10:00:00,80.31,80.31,80.26,80.28,77600.0,61.647,61.647,61.6086,61.6239,77600.0
2015-04-21 10:30:00,80.29,80.32,80.28,80.32,64700.0,61.6316,61.6546,61.6239,61.6546,64700.0
2015-04-21 11:00:00,80.32,80.32,80.3,80.31,26200.0,61.6546,61.6546,61.6393,61.647,26200.0
2015-04-21 11:30:00,80.32,80.33,80.31,80.32,37700.0,61.6546,61.6623,61.647,61.6546,37700.0
2015-04-21 12:00:00,80.33,80.34,80.32,80.33,21800.0,61.6623,61.67,61.6546,61.6623,21800.0
2015-04-21 12:30:00,80.33,80.34,80.32,80.32,28300.0,61.6623,61.67,61.6546,61.6546,28300.0
2015-04-21 13:00:00,80.33,80.33,80.31,80.31,19200.0,61.6623,61.6623,61.647,61.647,19200.0
2015-04-21 13:30:00,80.31,80.32,80.28,80.29,26100.0,61.647,61.6546,61.6239,61.6316,26100.0
2015-04-21 14:00:00,80.3,80.32,80.26,80.29,598100.0,61.6393,61.6546,61.6086,61.6316,598100.0
2015-04-21 14:30:00,80.29,80.29,80.25,80.27,1207400.0,61.6316,61.6316,61.6009,61.6163,1207400.0
2015-04-21 15:00:00,80.27,80.27,80.25,80.26,19400.0,61.6163,61.6163,61.6009,61.6086,19400.0
2015-04-21 15:30:00,80.26,80.27,80.26,80.27,23800.0,61.6086,61.6163,61.6086,61.6163,23800.0
2015-04-22 09:30:00,80.32,80.32,80.26,80.28,142200.0,61.6546,61.6546,61.6086,61.6239,142200.0
2015-04-22 10:00:00,80.28,80.28,80.24,80.24,39200.0,61.6239,61.6239,61.5932,61.5932,39200.0
2015-04-22 10:30:00,80.25,80.27,80.23,80.24,37800.0,61.6009,61.6163,61.5856,61.5932,37800.0
2015-04-22 11:00:00,80.23,80.26,80.23,80.25,33200.0,61.5856,61.6086,61.5856,61.6009,33200.0
2015-04-22 11:30:00,80.25,80.25,80.23,80.25,13200.0,61.6009,61.6009,61.5856,61.6009,13200.0
2015-04-22 12:00:00,80.24,80.25,80.19,80.23,45500.0,61.5932,61.6009,61.5549,61.5856,45500.0
2015-04-22 12:30:00,80.23,80.24,80.22,80.24,11800.0,61.5856,61.5932,61.5779,61.5932,11800.0
2015-04-22 13:00:00,80.24,80.24,80.23,80.23,9300.0,61.5932,61.5932,61.5856,61.5856,9300.0
2015-04-22 13:30:00,80.23,80.24,80.23,80.24,19000.0,61.5856,61.5932,61.5856,61.5932,19000.0
2015-04-22 14:00:00,80.23,80.24,80.22,80.22,84900.0,61.5856,61.5932,61.5779,61.5779,84900.0
2015-04-22 14:30:00,80.23,80.24,80.23,80.24,22500.0,61.5856,61.5932,61.5856,61.5932,22500.0
2015-04-22 15:00:00,80.24,80.24,80.22,80.22,36100.0,61.5932,61.5932,61.5779,61.5779,36100.0
2015-04-22 15:30:00,80.23,80.24,80.2,80.2,71600.0,61.5856,61.5932,61.5625,61.5625,71600.0
2015-04-23 09:30:00,80.2,80.24,80.2,80.23,23100.0,61.5625,61.5932,61.5625,61.5856,23100.0
2015-04-23 10:00:00,80.24,80.24,80.19,80.21,40400.0,61.5932,61.5932,61.5549,61.5702,40400.0
2015-04-23 10:30:00,80.2,80.21,80.18,80.2,227400.0,61.5625,61.5702,61.5472,61.5625,227400.0
2015-04-23 11:00:00,80.19,80.23,80.18,80.21,169800.0,61.5549,61.5856,61.5472,61.5702,169800.0
2015-04-23 11:30:00,80.22,80.23,80.17,80.19,187000.0,61.5779,61.5856,61.5395,61.5549,187000.0
2015-04-23 12:00:00,80.2,80.2,80.18,80.18,41000.0,61.5625,61.5625,61.5472,61.5472,41000.0
2015-04-23 12:30:00,80.19,80.19,80.17,80.18,58000.0,61.5549,61.5549,61.5395,61.5472,58000.0
2015-04-23 13:00:00,80.19,80.19,80.17,80.19,45600.0,61.5549,61.5549,61.5395,61.5549,45600.0
2015-04-23 13:30:00,80.18,80.19,80.17,80.18,47600.0,61.5472,61.5549,61.5395,61.5472,47600.0
2015-04-23 14:00:00,80.18,80.19,80.16,80.18,86200.0,61.5472,61.5549,61.5318,61.5472,86200.0
2015-04-23 14:30:00,80.17,80.21,80.17,80.19,36400.0,61.5395,61.5702,61.5395,61.5549,36400.0
2015-04-23 15:00:00,80.2,80.21,80.19,80.2,17700.0,61.5625,61.5702,61.5549,61.5625,17700.0
2015-04-23 15:30:00,80.2,80.21,80.2,80.21,42000.0,61.5625,61.5702,61.5625,61.5702,42000.0
2015-04-24 09:30:00,80.25,80.31,80.25,80.28,46100.0,61.6009,61.647,61.6009,61.6239,46100.0
2015-04-24 10:00:00,80.28,80.28,80.26,80.28,16200.0,61.6239,61.6239,61.6086,61.6239,16200.0
2015-04-24 10:30:00,80.27,80.28,80.25,80.26,14900.0,61.6163,61.6239,61.6009,61.6086,14900.0
2015-04-24 11:00:00,80.27,80.3,80.25,80.28,29900.0,61.6163,61.6393,61.6009,61.6239,29900.0
2015-04-24 11:30:00,80.28,80.3,80.27,80.27,12700.0,61.6239,61.6393,61.6163,61.6163,12700.0
2015-04-24 12:00:00,80.28,80.29,80.25,80.25,20700.0,61.6239,61.6316,61.6009,61.6009,20700.0
2015-04-24 12:30:00,80.27,80.29,80.25,80.27,26600.0,61.6163,61.6316,61.6009,61.6163,26600.0
2015-04-24 13:00:00,80.27,80.28,80.26,80.27,15400.0,61.6163,61.6239,61.6086,61.6163,15400.0
2015-04-24 13:30:00,80.27,80.29,80.27,80.27,129700.0,61.6163,61.6316,61.6163,61.6163,129700.0
2015-04-24 14:00:00,80.27,80.27,80.25,80.26,40000.0,61.6163,61.6163,61.6009,61.6086,40000.0
2015-04-24 14:30:00,80.26,80.27,80.25,80.26,31100.0,61.6086,61.6163,61.6009,61.6086,31100.0
2015-04-24 15:00:00,80.26,80.27,80.25,80.26,45400.0,61.6086,61.6163,61.6009,61.6086,45400.0
2015-04-24 15:30:00,80.26,80.3,80.25,80.27,100100.0,61.6086,61.6393,61.6009,61.6163,100100.0
2015-04-27 09:30:00,80.28,80.3,80.26,80.26,52400.0,61.6239,61.6393,61.6086,61.6086,52400.0
2015-04-27 10:00:00,80.27,80.27,80.23,80.25,37000.0,61.6163,61.6163,61.5856,61.6009,37000.0
2015-04-27 10:30:00,80.25,80.27,80.24,80.25,17300.0,61.6009,61.6163,61.5932,61.6009,17300.0
2015-04-27 11:00:00,80.25,80.28,80.25,80.27,24300.0,61.6009,61.6239,61.6009,61.6163,24300.0
2015-04-27 11:30:00,80.25,80.27,80.24,80.26,28600.0,61.6009,61.6163,61.5932,61.6086,28600.0
2015-04-27 12:00:00,80.26,80.27,80.25,80.26,28200.0,61.6086,61.6163,61.6009,61.6086,28200.0
2015-04-27 12:30:00,80.26,80.28,80.26,80.28,126800.0,61.6086,61.6239,61.6086,61.6239,126800.0
2015-04-27 13:00:00,80.28,80.29,80.27,80.29,18700.0,61.6239,61.6316,61.6163,61.6316,18700.0
2015-04-27 13:30:00,80.28,80.3,80.27,80.29,16900.0,61.6239,61.6393,61.6163,61.6316,16900.0
2015-04-27 14:00:00,80.29,80.3,80.27,80.28,17600.0,61.6316,61.6393,61.6163,61.6239,17600.0
2015-04-27 14:30:00,80.29,80.32,80.27,80.32,31600.0,61.6316,61.6546,61.6163,61.6546,31600.0
2015-04-27 15:00:00,80.3,80.32,80.28,80.28,19500.0,61.6393,61.6546,61.6239,61.6239,19500.0
2015-04-27 15:30:00,80.29,80.31,80.28,80.31,31900.0,61.6316,61.647,61.6239,61.647,31900.0
2015-04-28 09:30:00,80.24,80.28,80.24,80.28,60200.0,61.5932,61.6239,61.5932,61.6239,60200.0
2015-04-28 10:00:00,80.26,80.31,80.25,80.27,22300.0,61.6086,61.647,61.6009,61.6163,22300.0
2015-04-28 10:30:00,80.27,80.28,80.26,80.28,19900.0,61.6163,61.6239,61.6086,61.6239,19900.0
2015-04-28 11:00:00,80.28,80.28,80.22,80.27,49700.0,61.6239,61.6239,61.5779,61.6163,49700.0
2015-04-28 11:30:00,80.26,80.27,80.22,80.26,17000.0,61.6086,61.6163,61.5779,61.6086,17000.0
2015-04-28 12:00:00,80.25,80.27,80.23,80.24,39300.0,61.6009,61.6163,61.5856,61.5932,39300.0
2015-04-28 12:30:00,80.24,80.24,80.23,80.23,59000.0,61.5932,61.5932,61.5856,61.5856,59000.0
2015-04-28 13:00:00,80.24,80.28,80.23,80.25,49100.0,61.5932,61.6239,61.5856,61.6009,49100.0
2015-04-28 13:30:00,80.25,80.27,80.24,80.26,20200.0,61.6009,61.6163,61.5932,61.6086,20200.0
2015-04-28 14:00:00,80.26,80.26,80.23,80.26,33800.0,61.6086,61.6086,61.5856,61.6086,33800.0
2015-04-28 14:30:00,80.26,80.26,80.23,80.25,23300.0,61.6086,61.6086,61.5856,61.6009,23300.0
2015-04-28 15:00:00,80.26,80.26,80.22,80.25,40200.0,61.6086,61.6086,61.5779,61.6009,40200.0
2015-04-28 15:30:00,80.26,80.26,80.23,80.23,42200.0,61.6086,61.6086,61.5856,61.5856,42200.0
2015-04-29 09:30:00,80.18,80.2,80.17,80.19,85500.0,61.5472,61.5625,61.5395,61.5549,85500.0
2015-04-29 10:00:00,80.19,80.2,80.16,80.18,46000.0,61.5549,61.5625,61.5318,61.5472,46000.0
2015-04-29 10:30:00,80.18,80.19,80.14,80.15,22800.0,61.5472,61.5549,61.5165,61.5241,22800.0
2015-04-29 11:00:00,80.16,80.16,80.14,80.15,73600.0,61.5318,61.5318,61.5165,61.5241,73600.0
2015-04-29 11:30:00,80.15,80.15,80.14,80.15,15900.0,61.5241,61.5241,61.5165,61.5241,15900.0
2015-04-29 12:00:00,80.14,80.15,80.13,80.14,63800.0,61.5165,61.5241,61.5088,61.5165,63800.0
2015-04-29 12:30:00,80.14,80.14,80.13,80.14,27500.0,61.5165,61.5165,61.5088,61.5165,27500.0
2015-04-29 13:00:00,80.13,80.14,80.13,80.13,37700.0,61.5088,61.5165,61.5088,61.5088,37700.0
2015-04-29 13:30:00,80.13,80.16,80.13,80.14,23300.0,61.5088,61.5318,61.5088,61.5165,23300.0
2015-04-29 14:00:00,80.15,80.18,80.12,80.17,23500.0,61.5241,61.5472,61.5011,61.5395,23500.0
2015-04-29 14:30:00,80.17,80.19,80.16,80.18,20400.0,61.5395,61.5549,61.5318,61.5472,20400.0
2015-04-29 15:00:00,80.18,80.19,80.17,80.18,26900.0,61.5472,61.5549,61.5395,61.5472,26900.0
2015-04-29 15:30:00,80.17,80.18,80.15,80.17,52400.0,61.5395,61.5472,61.5241,61.5395,52400.0
2015-04-30 09:30:00,80.07,80.1,80.03,80.06,80300.0,61.4627,61.4858,61.432,61.4551,80300.0
2015-04-30 10:00:00,80.06,80.08,80.03,80.05,38500.0,61.4551,61.4704,61.432,61.4474,38500.0
2015-04-30 10:30:00,80.05,80.06,80.01,80.03,89200.0,61.4474,61.4551,61.4167,61.432,89200.0
2015-04-30 11:00:00,80.04,80.06,80.01,80.05,22200.0,61.4397,61.4551,61.4167,61.4474,22200.0
2015-04-30 11:30:00,80.05,80.06,80.03,80.05,28800.0,61.4474,61.4551,61.432,61.4474,28800.0
2015-04-30 12:00:00,80.05,80.06,80.03,80.05,15500.0,61.4474,61.4551,61.432,61.4474,15500.0
2015-04-30 12:30:00,80.04,80.06,80.03,80.04,13200.0,61.4397,61.4551,61.432,61.4397,13200.0
2015-04-30 13:00:00,80.06,80.06,80.05,80.06,10500.0,61.4551,61.4551,61.4474,61.4551,10500.0
2015-04-30 13:30:00,80.06,80.07,80.05,80.07,19700.0,61.4551,61.4627,61.4474,61.4627,19700.0
2015-04-30 14:00:00,80.07,80.08,80.06,80.08,53700.0,61.4627,61.4704,61.4551,61.4704,53700.0
2015-04-30 14:30:00,80.08,80.11,80.07,80.11,35100.0,61.4704,61.4934,61.4627,61.4934,35100.0
2015-04-30 15:00:00,80.11,80.13,80.1,80.11,39300.0,61.4934,61.5088,61.4858,61.4934,39300.0
2015-04-30 15:30:00,80.11,80.13,80.09,80.13,91600.0,61.4934,61.5088,61.4781,61.5088,91600.0
2015-05-01 09:30:00,80.04,80.04,80.0,80.01,63400.0,61.5349,61.5349,61.5042,61.5119,63400.0
2015-05-01 10:00:00,80.01,80.02,79.97,79.97,35500.0,61.5119,61.5195,61.4811,61.4811,35500.0
2015-05-01 10:30:00,79.97,79.99,79.97,79.98,71400.0,61.4811,61.4965,61.4811,61.4888,71400.0
2015-05-01 11:00:00,79.97,79.98,79.97,79.97,24000.0,61.4811,61.4888,61.4811,61.4811,24000.0
2015-05-01 11:30:00,79.97,80.0,79.97,79.99,66200.0,61.4811,61.5042,61.4811,61.4965,66200.0
2015-05-01 12:00:00,80.0,80.01,80.0,80.01,11100.0,61.5042,61.5119,61.5042,61.5119,11100.0
2015-05-01 12:30:00,80.01,80.01,79.98,79.99,144800.0,61.5119,61.5119,61.4888,61.4965,144800.0
2015-05-01 13:00:00,79.99,80.0,79.98,79.99,42200.0,61.4965,61.5042,61.4888,61.4965,42200.0
2015-05-01 13:30:00,79.99,80.01,79.97,80.0,92400.0,61.4965,61.5119,61.4811,61.5042,92400.0
2015-05-01 14:00:00,80.0,80.01,79.99,80.01,44100.0,61.5042,61.5119,61.4965,61.5119,44100.0
2015-05-01 14:30:00,79.99,80.01,79.98,79.99,45500.0,61.4965,61.5119,61.4888,61.4965,45500.0
2015-05-01 15:00:00,80.0,80.0,79.98,80.0,72100.0,61.5042,61.5042,61.4888,61.5042,72100.0
2015-05-01 15:30:00,79.99,80.01,79.99,80.01,130600.0,61.4965,61.5119,61.4965,61.5119,130600.0
2015-05-04 09:30:00,80.01,80.03,79.97,80.01,91200.0,61.5119,61.5272,61.4811,61.5119,91200.0
2015-05-04 10:00:00,80.01,80.02,79.98,80.02,27900.0,61.5119,61.5195,61.4888,61.5195,27900.0
2015-05-04 10:30:00,80.01,80.01,79.98,79.99,19200.0,61.5119,61.5119,61.4888,61.4965,19200.0
2015-05-04 11:00:00,79.99,80.0,79.98,79.98,22900.0,61.4965,61.5042,61.4888,61.4888,22900.0
2015-05-04 11:30:00,79.98,79.99,79.95,79.95,53800.0,61.4888,61.4965,61.4657,61.4657,53800.0
2015-05-04 12:00:00,79.96,79.98,79.95,79.97,84100.0,61.4734,61.4888,61.4657,61.4811,84100.0
2015-05-04 12:30:00,79.96,79.99,79.96,79.97,26200.0,61.4734,61.4965,61.4734,61.4811,26200.0
2015-05-04 13:00:00,79.97,79.98,79.96,79.97,24100.0,61.4811,61.4888,61.4734,61.4811,24100.0
2015-05-04 13:30:00,79.96,79.98,79.95,79.97,29600.0,61.4734,61.4888,61.4657,61.4811,29600.0
2015-05-04 14:00:00,79.96,79.99,79.96,79.98,42700.0,61.4734,61.4965,61.4734,61.4888,42700.0
2015-05-04 14:30:00,79.98,79.99,79.96,79.99,142500.0,61.4888,61.4965,61.4734,61.4965,142500.0
2015-05-04 15:00:00,79.99,79.99,79.97,79.98,51200.0,61.4965,61.4965,61.4811,61.4888,51200.0
2015-05-04 15:30:00,79.98,80.0,79.97,79.97,81000.0,61.4888,61.5042,61.4811,61.4811,81000.0
2015-05-05 09:30:00,79.96,80.0,79.93,79.94,63600.0,61.4734,61.5042,61.4504,61.458,63600.0
2015-05-05 10:00:00,79.93,79.94,79.89,79.91,117800.0,61.4504,61.458,61.4196,61.435,117800.0
2015-05-05 10:30:00,79.91,79.92,79.89,79.91,15300.0,61.435,61.4427,61.4196,61.435,15300.0
2015-05-05 11:00:00,79.91,79.92,79.9,79.92,27900.0,61.435,61.4427,61.4273,61.4427,27900.0
2015-05-05 11:30:00,79.92,79.93,79.9,79.9,20700.0,61.4427,61.4504,61.4273,61.4273,20700.0
2015-05-05 12:00:00,79.91,79.92,79.9,79.9,19700.0,61.435,61.4427,61.4273,61.4273,19700.0
2015-05-05 12:30:00,79.9,79.92,79.89,79.91,12900.0,61.4273,61.4427,61.4196,61.435,12900.0
2015-05-05 13:00:00,79.9,79.92,79.89,79.9,13200.0,61.4273,61.4427,61.4196,61.4273,13200.0
2015-05-05 13:30:00,79.91,79.93,79.9,79.9,60900.0,61.435,61.4504,61.4273,61.4273,60900.0
2015-05-05 14:00:00,79.91,79.91,79.88,79.91,37000.0,61.435,61.435,61.4119,61.435,37000.0
2015-05-05 14:30:00,79.9,79.92,79.88,79.9,49500.0,61.4273,61.4427,61.4119,61.4273,49500.0
2015-05-05 15:00:00,79.9,79.93,79.89,79.93,39000.0,61.4273,61.4504,61.4196,61.4504,39000.0
2015-05-05 15:30:00,79.93,79.93,79.9,79.93,64400.0,61.4504,61.4504,61.4273,61.4504,64400.0
2015-05-06 09:30:00,79.91,79.96,79.89,79.9,36900.0,61.435,61.4734,61.4196,61.4273,36900.0
2015-05-06 10:00:00,79.91,79.91,79.87,79.88,40800.0,61.435,61.435,61.4042,61.4119,40800.0
2015-05-06 10:30:00,79.87,79.88,79.86,79.87,41700.0,61.4042,61.4119,61.3965,61.4042,41700.0
2015-05-06 11:00:00,79.86,79.87,79.85,79.85,25400.0,61.3965,61.4042,61.3888,61.3888,25400.0
2015-05-06 11:30:00,79.85,79.86,79.85,79.85,43500.0,61.3888,61.3965,61.3888,61.3888,43500.0
2015-05-06 12:00:00,79.86,79.86,79.83,79.85,32600.0,61.3965,61.3965,61.3735,61.3888,32600.0
2015-05-06 12:30:00,79.85,79.86,79.83,79.85,90700.0,61.3888,61.3965,61.3735,61.3888,90700.0
2015-05-06 13:00:00,79.84,79.87,79.84,79.86,19800.0,61.3812,61.4042,61.3812,61.3965,19800.0
2015-05-06 13:30:00,79.87,79.87,79.84,79.85,96800.0,61.4042,61.4042,61.3812,61.3888,96800.0
2015-05-06 14:00:00,79.85,79.85,79.83,79.83,57100.0,61.3888,61.3888,61.3735,61.3735,57100.0
2015-05-06 14:30:00,79.84,79.86,79.81,79.82,69000.0,61.3812,61.3965,61.3581,61.3658,69000.0
2015-05-06 15:00:00,79.82,79.85,79.82,79.84,36400.0,61.3658,61.3888,61.3658,61.3812,36400.0
2015-05-06 15:30:00,79.83,79.9,79.83,79.86,61300.0,61.3735,61.4273,61.3735,61.3965,61300.0
2015-05-07 09:30:00,79.9,79.92,79.85,79.85,35600.0,61.4273,61.4427,61.3888,61.3888,35600.0
2015-05-07 10:00:00,79.86,79.91,79.85,79.87,41900.0,61.3965,61.435,61.3888,61.4042,41900.0
2015-05-07 10:30:00,79.88,79.88,79.85,79.85,17300.0,61.4119,61.4119,61.3888,61.3888,17300.0
2015-05-07 11:00:00,79.87,79.9,79.85,79.86,38000.0,61.4042,61.4273,61.3888,61.3965,38000.0
2015-05-07 11:30:00,79.86,79.89,79.85,79.86,37600.0,61.3965,61.4196,61.3888,61.3965,37600.0
2015-05-07 12:00:00,79.86,79.88,79.85,79.88,15000.0,61.3965,61.4119,61.3888,61.4119,15000.0
2015-05-07 12:30:00,79.88,79.9,79.86,79.89,12800.0,61.4119,61.4273,61.3965,61.4196,12800.0
2015-05-07 13:00:00,79.89,79.89,79.87,79.89,32500.0,61.4196,61.4196,61.4042,61.4196,32500.0
2015-05-07 13:30:00,79.89,79.9,79.88,79.89,17600.0,61.4196,61.4273,61.4119,61.4196,17600.0
2015-05-07 14:00:00,79.88,79.9,79.87,79.9,46700.0,61.4119,61.4273,61.4042,61.4273,46700.0
2015-05-07 14:30:00,79.89,79.91,79.87,79.9,171700.0,61.4196,61.435,61.4042,61.4273,171700.0
2015-05-07 15:00:00,79.89,79.91,79.86,79.89,34600.0,61.4196,61.435,61.3965,61.4196,34600.0
2015-05-07 15:30:00,79.89,79.9,79.86,79.89,34400.0,61.4196,61.4273,61.3965,61.4196,34400.0
2015-05-08 09:30:00,79.99,80.04,79.99,80.03,32700.0,61.4965,61.5349,61.4965,61.5272,32700.0
2015-05-08 10:00:00,80.03,80.03,80.0,80.02,36500.0,61.5272,61.5272,61.5042,61.5195,36500.0
2015-05-08 10:30:00,80.03,80.03,79.99,80.0,28200.0,61.5272,61.5272,61.4965,61.5042,28200.0
2015-05-08 11:00:00,80.0,80.05,79.99,80.04,64900.0,61.5042,61.5426,61.4965,61.5349,64900.0
2015-05-08 11:30:00,80.04,80.05,80.03,80.03,19800.0,61.5349,61.5426,61.5272,61.5272,19800.0
2015-05-08 12:00:00,80.03,80.04,80.03,80.03,18000.0,61.5272,61.5349,61.5272,61.5272,18000.0
2015-05-08 12:30:00,80.03,80.04,80.02,80.03,22700.0,61.5272,61.5349,61.5195,61.5272,22700.0
2015-05-08 13:00:00,80.04,80.04,80.02,80.03,28500.0,61.5349,61.5349,61.5195,61.5272,28500.0
2015-05-08 13:30:00,80.04,80.04,80.03,80.03,22500.0,61.5349,61.5349,61.5272,61.5272,22500.0
2015-05-08 14:00:00,80.04,80.04,80.02,80.02,16000.0,61.5349,61.5349,61.5195,61.5195,16000.0
2015-05-08 14:30:00,80.02,80.03,80.0,80.01,64000.0,61.5195,61.5272,61.5042,61.5119,64000.0
2015-05-08 15:00:00,80.0,80.03,80.0,80.01,106900.0,61.5042,61.5272,61.5042,61.5119,106900.0
2015-05-08 15:30:00,80.02,80.04,80.01,80.04,37600.0,61.5195,61.5349,61.5119,61.5349,37600.0
2015-05-11 09:30:00,80.01,80.01,80.0,80.01,22000.0,61.5119,61.5119,61.5042,61.5119,22000.0
2015-05-11 10:00:00,80.01,80.01,79.96,79.97,29200.0,61.5119,61.5119,61.4734,61.4811,29200.0
2015-05-11 10:30:00,79.97,80.0,79.96,79.97,38200.0,61.4811,61.5042,61.4734,61.4811,38200.0
2015-05-11 11:00:00,79.97,79.98,79.96,79.97,25500.0,61.4811,61.4888,61.4734,61.4811,25500.0
2015-05-11 11:30:00,79.96,79.97,79.94,79.95,32600.0,61.4734,61.4811,61.458,61.4657,32600.0
2015-05-11 12:00:00,79.95,79.96,79.94,79.96,54200.0,61.4657,61.4734,61.458,61.4734,54200.0
2015-05-11 12:30:00,79.95,79.97,79.95,79.97,7400.0,61.4657,61.4811,61.4657,61.4811,7400.0
2015-05-11 13:00:00,79.97,79.98,79.95,79.96,209100.0,61.4811,61.4888,61.4657,61.4734,209100.0
2015-05-11 13:30:00,79.96,79.96,79.94,79.94,11600.0,61.4734,61.4734,61.458,61.458,11600.0
2015-05-11 14:00:00,79.94,79.96,79.94,79.95,38100.0,61.458,61.4734,61.458,61.4657,38100.0
2015-05-11 14:30:00,79.94,79.95,79.9,79.91,91400.0,61.458,61.4657,61.4273,61.435,91400.0
2015-05-11 15:00:00,79.91,79.93,79.9,79.91,34500.0,61.435,61.4504,61.4273,61.435,34500.0
2015-05-11 15:30:00,79.91,79.94,79.91,79.91,44300.0,61.435,61.458,61.435,61.435,44300.0
2015-05-12 09:30:00,79.9,79.92,79.87,79.88,70600.0,61.4273,61.4427,61.4042,61.4119,70600.0
2015-05-12 10:00:00,79.89,79.89,79.88,79.89,26800.0,61.4196,61.4196,61.4119,61.4196,26800.0
2015-05-12 10:30:00,79.89,79.92,79.88,79.91,104500.0,61.4196,61.4427,61.4119,61.435,104500.0
2015-05-12 11:00:00,79.91,79.92,79.89,79.91,96600.0,61.435,61.4427,61.4196,61.435,96600.0
2015-05-12 11:30:00,79.92,79.92,79.9,79.91,24400.0,61.4427,61.4427,61.4273,61.435,24400.0
2015-05-12 12:00:00,79.91,79.92,79.88,79.89,38000.0,61.435,61.4427,61.4119,61.4196,38000.0
2015-05-12 12:30:00,79.89,79.91,79.88,79.9,39400.0,61.4196,61.435,61.4119,61.4273,39400.0
2015-05-12 13:00:00,79.89,79.92,79.89,79.91,21900.0,61.4196,61.4427,61.4196,61.435,21900.0
2015-05-12 13:30:00,79.92,79.92,79.89,79.89,52600.0,61.4427,61.4427,61.4196,61.4196,52600.0
2015-05-12 14:00:00,79.9,79.92,79.89,79.9,62100.0,61.4273,61.4427,61.4196,61.4273,62100.0
2015-05-12 14:30:00,79.91,79.93,79.88,79.91,80100.0,61.435,61.4504,61.4119,61.435,80100.0
2015-05-12 15:00:00,79.91,79.93,79.9,79.93,39500.0,61.435,61.4504,61.4273,61.4504,39500.0
2015-05-12 15:30:00,79.93,79.94,79.89,79.92,98200.0,61.4504,61.458,61.4196,61.4427,98200.0
2015-05-13 09:30:00,80.09,80.09,80.01,80.02,151000.0,61.5734,61.5734,61.5119,61.5195,151000.0
2015-05-13 10:00:00,80.02,80.07,80.01,80.07,34600.0,61.5195,61.558,61.5119,61.558,34600.0
2015-05-13 10:30:00,80.07,80.08,80.05,80.07,90700.0,61.558,61.5657,61.5426,61.558,90700.0
2015-05-13 11:00:00,80.06,80.09,80.04,80.05,24900.0,61.5503,61.5734,61.5349,61.5426,24900.0
2015-05-13 11:30:00,80.04,80.05,80.02,80.02,32800.0,61.5349,61.5426,61.5195,61.5195,32800.0
2015-05-13 12:00:00,80.02,80.03,80.01,80.01,24500.0,61.5195,61.5272,61.5119,61.5119,24500.0
2015-05-13 12:30:00,80.02,80.03,80.0,80.03,19400.0,61.5195,61.5272,61.5042,61.5272,19400.0
2015-05-13 13:00:00,80.03,80.07,80.0,80.02,28100.0,61.5272,61.558,61.5042,61.5195,28100.0
2015-05-13 13:30:00,80.02,80.04,80.01,80.04,21700.0,61.5195,61.5349,61.5119,61.5349,21700.0
2015-05-13 14:00:00,80.04,80.04,80.01,80.03,75100.0,61.5349,61.5349,61.5119,61.5272,75100.0
2015-05-13 14:30:00,80.03,80.04,80.02,80.04,49300.0,61.5272,61.5349,61.5195,61.5349,49300.0
2015-05-13 15:00:00,80.04,80.04,80.01,80.03,36000.0,61.5349,61.5349,61.5119,61.5272,36000.0
2015-05-13 15:30:00,80.02,80.03,80.01,80.03,53100.0,61.5195,61.5272,61.5119,61.5272,53100.0
2015-05-14 09:30:00,80.06,80.09,80.05,80.07,32200.0,61.5503,61.5734,61.5426,61.558,32200.0
2015-05-14 10:00:00,80.07,80.11,80.05,80.11,50400.0,61.558,61.5887,61.5426,61.5887,50400.0
2015-05-14 10:30:00,80.11,80.13,80.1,80.13,32900.0,61.5887,61.6041,61.581,61.6041,32900.0
2015-05-14 11:00:00,80.13,80.13,80.09,80.1,36100.0,61.6041,61.6041,61.5734,61.581,36100.0
2015-05-14 11:30:00,80.11,80.12,80.1,80.12,34700.0,61.5887,61.5964,61.581,61.5964,34700.0
2015-05-14 12:00:00,80.12,80.13,80.1,80.12,55200.0,61.5964,61.6041,61.581,61.5964,55200.0
2015-05-14 12:30:00,80.13,80.13,80.12,80.13,40000.0,61.6041,61.6041,61.5964,61.6041,40000.0
2015-05-14 13:00:00,80.13,80.14,80.1,80.14,45200.0,61.6041,61.6118,61.581,61.6118,45200.0
2015-05-14 13:30:00,80.14,80.15,80.12,80.13,55900.0,61.6118,61.6195,61.5964,61.6041,55900.0
2015-05-14 14:00:00,80.13,80.14,80.12,80.14,59600.0,61.6041,61.6118,61.5964,61.6118,59600.0
2015-05-14 14:30:00,80.14,80.15,80.13,80.15,55800.0,61.6118,61.6195,61.6041,61.6195,55800.0
2015-05-14 15:00:00,80.15,80.21,80.14,80.17,251900.0,61.6195,61.6656,61.6118,61.6349,251900.0
2015-05-14 15:30:00,80.17,80.23,80.14,80.17,454700.0,61.6349,61.681,61.6118,61.6349,454700.0
2015-05-15 09:30:00,80.2,80.2,80.15,80.17,22900.0,61.6579,61.6579,61.6195,61.6349,22900.0
2015-05-15 10:00:00,80.2,80.22,80.16,80.21,22400.0,61.6579,61.6733,61.6272,61.6656,22400.0
2015-05-15 10:30:00,80.22,80.22,80.18,80.18,15400.0,61.6733,61.6733,61.6426,61.6426,15400.0
2015-05-15 11:00:00,80.2,80.21,80.17,80.19,11700.0,61.6579,61.6656,61.6349,61.6502,11700.0
2015-05-15 11:30:00,80.19,80.22,80.18,80.21,20100.0,61.6502,61.6733,61.6426,61.6656,20100.0
2015-05-15 12:00:00,80.21,80.21,80.19,80.21,41200.0,61.6656,61.6656,61.6502,61.6656,41200.0
2015-05-15 12:30:00,80.2,80.21,80.18,80.19,44600.0,61.6579,61.6656,61.6426,61.6502,44600.0
2015-05-15 13:00:00,80.19,80.22,80.19,80.21,68100.0,61.6502,61.6733,61.6502,61.6656,68100.0
2015-05-15 13:30:00,80.2,80.22,80.19,80.2,14600.0,61.6579,61.6733,61.6502,61.6579,14600.0
2015-05-15 14:00:00,80.21,80.22,80.19,80.22,22500.0,61.6656,61.6733,61.6502,61.6733,22500.0
2015-05-15 14:30:00,80.22,80.23,80.21,80.21,45100.0,61.6733,61.681,61.6656,61.6656,45100.0
2015-05-15 15:00:00,80.22,80.24,80.21,80.24,61300.0,61.6733,61.6887,61.6656,61.6887,61300.0
2015-05-15 15:30:00,80.23,80.24,80.21,80.21,40300.0,61.681,61.6887,61.6656,61.6656,40300.0
2015-05-18 09:30:00,80.22,80.27,80.19,80.19,40700.0,61.6733,61.7117,61.6502,61.6502,40700.0
2015-05-18 10:00:00,80.19,80.19,80.16,80.17,23800.0,61.6502,61.6502,61.6272,61.6349,23800.0
2015-05-18 10:30:00,80.18,80.2,80.17,80.18,24400.0,61.6426,61.6579,61.6349,61.6426,24400.0
2015-05-18 11:00:00,80.18,80.19,80.16,80.17,31600.0,61.6426,61.6502,61.6272,61.6349,31600.0
2015-05-18 11:30:00,80.17,80.18,80.16,80.17,32400.0,61.6349,61.6426,61.6272,61.6349,32400.0
2015-05-18 12:00:00,80.18,80.2,80.17,80.17,61200.0,61.6426,61.6579,61.6349,61.6349,61200.0
2015-05-18 12:30:00,80.17,80.18,80.15,80.16,29100.0,61.6349,61.6426,61.6195,61.6272,29100.0
2015-05-18 13:00:00,80.17,80.17,80.16,80.17,32500.0,61.6349,61.6349,61.6272,61.6349,32500.0
2015-05-18 13:30:00,80.17,80.17,80.16,80.16,31300.0,61.6349,61.6349,61.6272,61.6272,31300.0
2015-05-18 14:00:00,80.16,80.17,80.11,80.12,45900.0,61.6272,61.6349,61.5887,61.5964,45900.0
2015-05-18 14:30:00,80.13,80.16,80.12,80.15,94700.0,61.6041,61.6272,61.5964,61.6195,94700.0
2015-05-18 15:00:00,80.15,80.16,80.15,80.16,29000.0,61.6195,61.6272,61.6195,61.6272,29000.0
2015-05-18 15:30:00,80.16,80.17,80.13,80.13,49600.0,61.6272,61.6349,61.6041,61.6041,49600.0
2015-05-19 09:30:00,80.07,80.08,80.05,80.06,92500.0,61.558,61.5657,61.5426,61.5503,92500.0
2015-05-19 10:00:00,80.06,80.06,80.01,80.04,57000.0,61.5503,61.5503,61.5119,61.5349,57000.0
2015-05-19 10:30:00,80.05,80.08,80.05,80.06,29400.0,61.5426,61.5657,61.5426,61.5503,29400.0
2015-05-19 11:00:00,80.07,80.08,80.06,80.08,42800.0,61.558,61.5657,61.5503,61.5657,42800.0
2015-05-19 11:30:00,80.07,80.08,80.06,80.07,62800.0,61.558,61.5657,61.5503,61.558,62800.0
2015-05-19 12:00:00,80.06,80.08,80.06,80.07,18800.0,61.5503,61.5657,61.5503,61.558,18800.0
2015-05-19 12:30:00,80.07,80.07,80.04,80.05,24000.0,61.558,61.558,61.5349,61.5426,24000.0
2015-05-19 13:00:00,80.05,80.05,80.03,80.03,19800.0,61.5426,61.5426,61.5272,61.5272,19800.0
2015-05-19 13:30:00,80.03,80.04,80.0,80.01,86500.0,61.5272,61.5349,61.5042,61.5119,86500.0
2015-05-19 14:00:00,80.02,80.03,80.0,80.01,46500.0,61.5195,61.5272,61.5042,61.5119,46500.0
2015-05-19 14:30:00,80.0,80.02,80.0,80.01,12800.0,61.5042,61.5195,61.5042,61.5119,12800.0
2015-05-19 15:00:00,80.0,80.02,80.0,80.0,37000.0,61.5042,61.5195,61.5042,61.5042,37000.0
2015-05-19 15:30:00,80.01,80.01,80.0,80.0,31400.0,61.5119,61.5119,61.5042,61.5042,31400.0
2015-05-20 09:30:00,80.02,80.04,80.0,80.01,50200.0,61.5195,61.5349,61.5042,61.5119,50200.0
2015-05-20 10:00:00,80.0,80.01,80.0,80.01,14300.0,61.5042,61.5119,61.5042,61.5119,14300.0
2015-05-20 10:30:00,80.01,80.01,80.0,80.01,50400.0,61.5119,61.5119,61.5042,61.5119,50400.0
2015-05-20 11:00:00,80.01,80.01,80.0,80.0,10000.0,61.5119,61.5119,61.5042,61.5042,10000.0
2015-05-20 11:30:00,80.0,80.01,79.99,80.0,58800.0,61.5042,61.5119,61.4965,61.5042,58800.0
2015-05-20 12:00:00,79.99,80.01,79.98,79.99,22600.0,61.4965,61.5119,61.4888,61.4965,22600.0
2015-05-20 12:30:00,79.98,80.01,79.97,79.98,33300.0,61.4888,61.5119,61.4811,61.4888,33300.0
2015-05-20 13:00:00,79.98,79.99,79.98,79.98,22300.0,61.4888,61.4965,61.4888,61.4888,22300.0
2015-05-20 13:30:00,79.98,80.01,79.98,79.98,95600.0,61.4888,61.5119,61.4888,61.4888,95600.0
2015-05-20 14:00:00,80.0,80.04,79.97,80.01,91200.0,61.5042,61.5349,61.4811,61.5119,91200.0
2015-05-20 14:30:00,80.02,80.02,80.0,80.0,36600.0,61.5195,61.5195,61.5042,61.5042,36600.0
2015-05-20 15:00:00,80.01,80.01,79.99,79.99,31800.0,61.5119,61.5119,61.4965,61.4965,31800.0
2015-05-20 15:30:00,79.99,80.03,79.98,80.03,62900.0,61.4965,61.5272,61.4888,61.5272,62900.0
2015-05-21 09:30:00,80.01,80.1,79.98,80.09,130500.0,61.5119,61.581,61.4888,61.5734,130500.0
2015-05-21 10:00:00,80.09,80.12,80.06,80.08,71000.0,61.5734,61.5964,61.5503,61.5657,71000.0
2015-05-21 10:30:00,80.07,80.1,80.06,80.07,39100.0,61.558,61.581,61.5503,61.558,39100.0
2015-05-21 11:00:00,80.06,80.11,80.06,80.1,69500.0,61.5503,61.5887,61.5503,61.581,69500.0
2015-05-21 11:30:00,80.1,80.11,80.09,80.1,67300.0,61.581,61.5887,61.5734,61.581,67300.0
2015-05-21 12:00:00,80.09,80.1,80.09,80.1,44400.0,61.5734,61.581,61.5734,61.581,44400.0
2015-05-21 12:30:00,80.1,80.12,80.09,80.1,73600.0,61.581,61.5964,61.5734,61.581,73600.0
2015-05-21 13:00:00,80.09,80.13,80.09,80.12,533600.0,61.5734,61.6041,61.5734,61.5964,533600.0
2015-05-21 13:30:00,80.12,80.13,80.09,80.11,648600.0,61.5964,61.6041,61.5734,61.5887,648600.0
2015-05-21 14:00:00,80.11,80.16,80.09,80.12,379400.0,61.5887,61.6272,61.5734,61.5964,379400.0
2015-05-21 14:30:00,80.12,80.13,80.11,80.12,41000.0,61.5964,61.6041,61.5887,61.5964,41000.0
2015-05-21 15:00:00,80.12,80.13,80.11,80.13,69300.0,61.5964,61.6041,61.5887,61.6041,69300.0
2015-05-21 15:30:00,80.12,80.13,80.11,80.13,70300.0,61.5964,61.6041,61.5887,61.6041,70300.0
2015-05-22 09:30:00,80.03,80.05,80.0,80.03,26500.0,61.5272,61.5426,61.5042,61.5272,26500.0
2015-05-22 10:00:00,80.03,80.03,80.01,80.01,19500.0,61.5272,61.5272,61.5119,61.5119,19500.0
2015-05-22 10:30:00,80.02,80.03,80.0,80.03,30800.0,61.5195,61.5272,61.5042,61.5272,30800.0
2015-05-22 11:00:00,80.01,80.02,79.98,80.01,34100.0,61.5119,61.5195,61.4888,61.5119,34100.0
2015-05-22 11:30:00,80.01,80.01,79.98,80.0,13100.0,61.5119,61.5119,61.4888,61.5042,13100.0
2015-05-22 12:00:00,80.0,80.0,79.96,79.97,126300.0,61.5042,61.5042,61.4734,61.4811,126300.0
2015-05-22 12:30:00,79.98,79.99,79.97,79.97,26700.0,61.4888,61.4965,61.4811,61.4811,26700.0
2015-05-22 13:00:00,79.97,79.98,79.97,79.98,128900.0,61.4811,61.4888,61.4811,61.4888,128900.0
2015-05-22 13:30:00,79.97,79.99,79.97,79.99,31100.0,61.4811,61.4965,61.4811,61.4965,31100.0
2015-05-22 14:00:00,79.99,79.99,79.98,79.98,25300.0,61.4965,61.4965,61.4888,61.4888,25300.0
2015-05-22 14:30:00,79.98,79.99,79.97,79.97,35500.0,61.4888,61.4965,61.4811,61.4811,35500.0
2015-05-22 15:00:00,79.98,79.98,79.97,79.97,24400.0,61.4888,61.4888,61.4811,61.4811,24400.0
2015-05-22 15:30:00,79.98,79.98,79.96,79.98,15800.0,61.4888,61.4888,61.4734,61.4888,15800.0
2015-05-26 09:30:00,79.94,79.96,79.9,79.96,33500.0,61.458,61.4734,61.4273,61.4734,33500.0
2015-05-26 10:00:00,79.94,79.96,79.92,79.95,36900.0,61.458,61.4734,61.4427,61.4657,36900.0
2015-05-26 10:30:00,79.95,79.98,79.94,79.96,31400.0,61.4657,61.4888,61.458,61.4734,31400.0
2015-05-26 11:00:00,79.96,80.0,79.96,80.0,28400.0,61.4734,61.5042,61.4734,61.5042,28400.0
2015-05-26 11:30:00,80.0,80.02,79.99,80.01,22800.0,61.5042,61.5195,61.4965,61.5119,22800.0
2015-05-26 12:00:00,80.01,80.02,79.99,79.99,52000.0,61.5119,61.5195,61.4965,61.4965,52000.0
2015-05-26 12:30:00,80.0,80.0,79.96,79.97,56200.0,61.5042,61.5042,61.4734,61.4811,56200.0
2015-05-26 13:00:00,79.97,80.03,79.96,80.01,50700.0,61.4811,61.5272,61.4734,61.5119,50700.0
2015-05-26 13:30:00,80.01,80.03,80.0,80.02,27600.0,61.5119,61.5272,61.5042,61.5195,27600.0
2015-05-26 14:00:00,80.02,80.04,80.01,80.04,45100.0,61.5195,61.5349,61.5119,61.5349,45100.0
2015-05-26 14:30:00,80.03,80.06,80.02,80.04,88100.0,61.5272,61.5503,61.5195,61.5349,88100.0
2015-05-26 15:00:00,80.04,80.04,80.02,80.03,50400.0,61.5349,61.5349,61.5195,61.5272,50400.0
2015-05-26 15:30:00,80.03,80.05,80.02,80.04,99700.0,61.5272,61.5426,61.5195,61.5349,99700.0
2015-05-27 09:30:00,80.0,80.07,79.97,80.0,74400.0,61.5042,61.558,61.4811,61.5042,74400.0
2015-05-27 10:00:00,80.0,80.02,79.97,79.97,39900.0,61.5042,61.5195,61.4811,61.4811,39900.0
2015-05-27 10:30:00,79.99,80.0,79.97,79.97,40400.0,61.4965,61.5042,61.4811,61.4811,40400.0
2015-05-27 11:00:00,79.99,80.02,79.97,80.0,24600.0,61.4965,61.5195,61.4811,61.5042,24600.0
2015-05-27 11:30:00,79.99,80.01,79.99,80.01,34800.0,61.4965,61.5119,61.4965,61.5119,34800.0
2015-05-27 12:00:00,80.01,80.04,79.99,80.01,304500.0,61.5119,61.5349,61.4965,61.5119,304500.0
2015-05-27 12:30:00,80.01,80.02,80.0,80.01,41800.0,61.5119,61.5195,61.5042,61.5119,41800.0
2015-05-27 13:00:00,80.01,80.03,80.0,80.03,19000.0,61.5119,61.5272,61.5042,61.5272,19000.0
2015-05-27 13:30:00,80.03,80.03,80.02,80.02,14200.0,61.5272,61.5272,61.5195,61.5195,14200.0
2015-05-27 14:00:00,80.02,80.03,80.02,80.02,15500.0,61.5195,61.5272,61.5195,61.5195,15500.0
2015-05-27 14:30:00,80.03,80.04,80.02,80.04,55100.0,61.5272,61.5349,61.5195,61.5349,55100.0
2015-05-27 15:00:00,80.03,80.05,80.02,80.03,75900.0,61.5272,61.5426,61.5195,61.5272,75900.0
2015-05-27 15:30:00,80.04,80.06,80.03,80.04,80600.0,61.5349,61.5503,61.5272,61.5349,80600.0
2015-05-28 09:30:00,80.06,80.08,80.01,80.05,90700.0,61.5503,61.5657,61.5119,61.5426,90700.0
2015-05-28 10:00:00,80.06,80.08,80.05,80.07,11400.0,61.5503,61.5657,61.5426,61.558,11400.0
2015-05-28 10:30:00,80.08,80.08,80.04,80.05,4500.0,61.5657,61.5657,61.5349,61.5426,4500.0
2015-05-28 11:00:00,80.06,80.07,80.04,80.04,23300.0,61.5503,61.558,61.5349,61.5349,23300.0
2015-05-28 11:30:00,80.06,80.07,80.04,80.07,20900.0,61.5503,61.558,61.5349,61.558,20900.0
2015-05-28 12:00:00,80.07,80.08,80.06,80.08,16600.0,61.558,61.5657,61.5503,61.5657,16600.0
2015-05-28 12:30:00,80.08,80.08,80.06,80.07,20500.0,61.5657,61.5657,61.5503,61.558,20500.0
2015-05-28 13:00:00,80.06,80.08,80.06,80.08,8500.0,61.5503,61.5657,61.5503,61.5657,8500.0
2015-05-28 13:30:00,80.08,80.1,80.07,80.07,46000.0,61.5657,61.581,61.558,61.558,46000.0
2015-05-28 14:00:00,80.08,80.09,80.07,80.08,17100.0,61.5657,61.5734,61.558,61.5657,17100.0
2015-05-28 14:30:00,80.08,80.09,80.07,80.07,24800.0,61.5657,61.5734,61.558,61.558,24800.0
2015-05-28 15:00:00,80.08,80.09,80.07,80.08,14800.0,61.5657,61.5734,61.558,61.5657,14800.0
2015-05-28 15:30:00,80.08,80.09,80.07,80.08,51900.0,61.5657,61.5734,61.558,61.5657,51900.0
2015-05-29 09:30:00,80.06,80.1,80.02,80.07,132800.0,61.5503,61.581,61.5195,61.558,132800.0
2015-05-29 10:00:00,80.06,80.06,80.03,80.04,18800.0,61.5503,61.5503,61.5272,61.5349,18800.0
2015-05-29 10:30:00,80.03,80.04,80.02,80.03,17100.0,61.5272,61.5349,61.5195,61.5272,17100.0
2015-05-29 11:00:00,80.02,80.05,80.02,80.05,36600.0,61.5195,61.5426,61.5195,61.5426,36600.0
2015-05-29 11:30:00,80.05,80.08,80.04,80.07,83800.0,61.5426,61.5657,61.5349,61.558,83800.0
2015-05-29 12:00:00,80.07,80.09,80.06,80.09,14700.0,61.558,61.5734,61.5503,61.5734,14700.0
2015-05-29 12:30:00,80.09,80.1,80.06,80.08,18200.0,61.5734,61.581,61.5503,61.5657,18200.0
2015-05-29 13:00:00,80.07,80.08,80.06,80.07,41100.0,61.558,61.5657,61.5503,61.558,41100.0
2015-05-29 13:30:00,80.07,80.08,80.07,80.07,21400.0,61.558,61.5657,61.558,61.558,21400.0
2015-05-29 14:00:00,80.07,80.09,80.07,80.07,30700.0,61.558,61.5734,61.558,61.558,30700.0
2015-05-29 14:30:00,80.07,80.09,80.07,80.09,35400.0,61.558,61.5734,61.558,61.5734,35400.0
2015-05-29 15:00:00,80.08,80.09,80.07,80.08,28000.0,61.5657,61.5734,61.558,61.5657,28000.0
2015-05-29 15:30:00,80.07,80.08,80.04,80.07,63600.0,61.558,61.5657,61.5349,61.558,63600.0
2015-06-01 09:30:00,79.97,79.98,79.93,79.95,68880.0,61.5796,61.5873,61.5488,61.5642,68880.0
2015-06-01 10:00:00,79.95,79.95,79.92,79.93,57478.0,61.5642,61.5642,61.5411,61.5488,57478.0
2015-06-01 10:30:00,79.92,79.95,79.92,79.93,22078.0,61.5411,61.5642,61.5411,61.5488,22078.0
2015-06-01 11:00:00,79.93,79.94,79.92,79.93,34716.0,61.5488,61.5565,61.5411,61.5488,34716.0
2015-06-01 11:30:00,79.92,79.93,79.89,79.89,58821.0,61.5411,61.5488,61.518,61.518,58821.0
2015-06-01 12:00:00,79.9,79.9,79.88,79.88,39713.0,61.5257,61.5257,61.5103,61.5103,39713.0
2015-06-01 12:30:00,79.88,79.89,79.88,79.89,22932.0,61.5103,61.518,61.5103,61.518,22932.0
2015-06-01 13:00:00,79.88,79.89,79.87,79.87,34593.0,61.5103,61.518,61.5026,61.5026,34593.0
2015-06-01 13:30:00,79.87,79.88,79.86,79.87,55413.0,61.5026,61.5103,61.4949,61.5026,55413.0
2015-06-01 14:00:00,79.86,79.88,79.86,79.86,41059.0,61.4949,61.5103,61.4949,61.4949,41059.0
2015-06-01 14:30:00,79.87,79.87,79.86,79.86,46205.0,61.5026,61.5026,61.4949,61.4949,46205.0
2015-06-01 15:00:00,79.87,79.87,79.86,79.87,44044.0,61.5026,61.5026,61.4949,61.5026,44044.0
2015-06-01 15:30:00,79.86,79.88,79.86,79.87,73452.0,61.4949,61.5103,61.4949,61.5026,73452.0
2015-06-02 09:30:00,79.79,79.81,79.76,79.77,67113.0,61.441,61.4564,61.4179,61.4256,67113.0
2015-06-02 10:00:00,79.77,79.78,79.76,79.76,23698.0,61.4256,61.4333,61.4179,61.4179,23698.0
2015-06-02 10:30:00,79.77,79.77,79.76,79.77,21761.0,61.4256,61.4256,61.4179,61.4256,21761.0
2015-06-02 11:00:00,79.77,79.77,79.75,79.76,29898.0,61.4256,61.4256,61.4102,61.4179,29898.0
2015-06-02 11:30:00,79.76,79.77,79.74,79.75,228733.0,61.4179,61.4256,61.4025,61.4102,228733.0
2015-06-02 12:00:00,79.75,79.75,79.73,79.74,55054.0,61.4102,61.4102,61.3948,61.4025,55054.0
2015-06-02 12:30:00,79.74,79.76,79.73,79.74,51897.0,61.4025,61.4179,61.3948,61.4025,51897.0
2015-06-02 13:00:00,79.75,79.75,79.74,79.74,9480.0,61.4102,61.4102,61.4025,61.4025,9480.0
2015-06-02 13:30:00,79.74,79.75,79.73,79.75,27094.0,61.4025,61.4102,61.3948,61.4102,27094.0
2015-06-02 14:00:00,79.75,79.77,79.74,79.77,43551.0,61.4102,61.4256,61.4025,61.4256,43551.0
2015-06-02 14:30:00,79.77,79.77,79.76,79.76,20730.0,61.4256,61.4256,61.4179,61.4179,20730.0
2015-06-02 15:00:00,79.76,79.77,79.74,79.76,39327.0,61.4179,61.4256,61.4025,61.4179,39327.0
2015-06-02 15:30:00,79.76,79.78,79.75,79.76,95718.0,61.4179,61.4333,61.4102,61.4179,95718.0
2015-06-03 09:30:00,79.76,79.76,79.72,79.74,38945.0,61.4179,61.4179,61.3871,61.4025,38945.0
2015-06-03 10:00:00,79.72,79.73,79.7,79.71,24855.0,61.3871,61.3948,61.3717,61.3794,24855.0
2015-06-03 10:30:00,79.7,79.74,79.7,79.73,22888.0,61.3717,61.4025,61.3717,61.3948,22888.0
2015-06-03 11:00:00,79.73,79.74,79.71,79.71,49115.0,61.3948,61.4025,61.3794,61.3794,49115.0
2015-06-03 11:30:00,79.71,79.72,79.7,79.72,35928.0,61.3794,61.3871,61.3717,61.3871,35928.0
2015-06-03 12:00:00,79.72,79.75,79.72,79.72,152997.0,61.3871,61.4102,61.3871,61.3871,152997.0
2015-06-03 12:30:00,79.73,79.73,79.69,79.7,38044.0,61.3948,61.3948,61.364,61.3717,38044.0
2015-06-03 13:00:00,79.7,79.71,79.68,79.7,31558.0,61.3717,61.3794,61.3563,61.3717,31558.0
2015-06-03 13:30:00,79.7,79.71,79.69,79.7,17085.0,61.3717,61.3794,61.364,61.3717,17085.0
2015-06-03 14:00:00,79.7,79.71,79.69,79.7,36487.0,61.3717,61.3794,61.364,61.3717,36487.0
2015-06-03 14:30:00,79.7,79.71,79.69,79.7,23181.0,61.3717,61.3794,61.364,61.3717,23181.0
2015-06-03 15:00:00,79.7,79.7,79.67,79.68,42970.0,61.3717,61.3717,61.3486,61.3563,42970.0
2015-06-03 15:30:00,79.68,79.68,79.65,79.65,73455.0,61.3563,61.3563,61.3332,61.3332,73455.0
2015-06-04 09:30:00,79.74,79.79,79.71,79.78,74808.0,61.4025,61.441,61.3794,61.4333,74808.0
2015-06-04 10:00:00,79.78,79.8,79.75,79.75,37479.0,61.4333,61.4487,61.4102,61.4102,37479.0
2015-06-04 10:30:00,79.76,79.77,79.74,79.76,10908.0,61.4179,61.4256,61.4025,61.4179,10908.0
2015-06-04 11:00:00,79.76,79.76,79.71,79.71,23358.0,61.4179,61.4179,61.3794,61.3794,23358.0
2015-06-04 11:30:00,79.71,79.72,79.68,79.68,14090.0,61.3794,61.3871,61.3563,61.3563,14090.0
2015-06-04 12:00:00,79.68,79.72,79.68,79.71,30482.0,61.3563,61.3871,61.3563,61.3794,30482.0
2015-06-04 12:30:00,79.72,79.77,79.71,79.74,71892.0,61.3871,61.4256,61.3794,61.4025,71892.0
2015-06-04 13:00:00,79.73,79.75,79.72,79.72,24370.0,61.3948,61.4102,61.3871,61.3871,24370.0
2015-06-04 13:30:00,79.73,79.77,79.72,79.77,42140.0,61.3948,61.4256,61.3871,61.4256,42140.0
2015-06-04 14:00:00,79.76,79.77,79.76,79.76,29351.0,61.4179,61.4256,61.4179,61.4179,29351.0
2015-06-04 14:30:00,79.77,79.77,79.74,79.75,97235.0,61.4256,61.4256,61.4025,61.4102,97235.0
2015-06-04 15:00:00,79.75,79.75,79.74,79.75,18503.0,61.4102,61.4102,61.4025,61.4102,18503.0
2015-06-04 15:30:00,79.74,79.76,79.73,79.75,114288.0,61.4025,61.4179,61.3948,61.4102,114288.0
2015-06-05 09:30:00,79.62,79.63,79.52,79.54,163151.0,61.3101,61.3178,61.2331,61.2485,163151.0
2015-06-05 10:00:00,79.54,79.57,79.52,79.54,54963.0,61.2485,61.2716,61.2331,61.2485,54963.0
2015-06-05 10:30:00,79.55,79.57,79.54,79.54,36317.0,61.2562,61.2716,61.2485,61.2485,36317.0
2015-06-05 11:00:00,79.54,79.58,79.54,79.57,59907.0,61.2485,61.2793,61.2485,61.2716,59907.0
2015-06-05 11:30:00,79.57,79.58,79.56,79.58,30857.0,61.2716,61.2793,61.2639,61.2793,30857.0
2015-06-05 12:00:00,79.58,79.58,79.55,79.56,71029.0,61.2793,61.2793,61.2562,61.2639,71029.0
2015-06-05 12:30:00,79.56,79.58,79.54,79.55,42810.0,61.2639,61.2793,61.2485,61.2562,42810.0
2015-06-05 13:00:00,79.56,79.58,79.55,79.57,20020.0,61.2639,61.2793,61.2562,61.2716,20020.0
2015-06-05 13:30:00,79.56,79.57,79.52,79.52,49681.0,61.2639,61.2716,61.2331,61.2331,49681.0
2015-06-05 14:00:00,79.54,79.54,79.51,79.53,49325.0,61.2485,61.2485,61.2254,61.2408,49325.0
2015-06-05 14:30:00,79.52,79.53,79.52,79.53,48596.0,61.2331,61.2408,61.2331,61.2408,48596.0
2015-06-05 15:00:00,79.53,79.55,79.52,79.54,22289.0,61.2408,61.2562,61.2331,61.2485,22289.0
2015-06-05 15:30:00,79.54,79.56,79.53,79.55,50144.0,61.2485,61.2639,61.2408,61.2562,50144.0
2015-06-08 09:30:00,79.65,79.65,79.6,79.62,28120.0,61.3332,61.3332,61.2947,61.3101,28120.0
2015-06-08 10:00:00,79.63,79.65,79.61,79.64,48672.0,61.3178,61.3332,61.3024,61.3255,48672.0
2015-06-08 10:30:00,79.64,79.64,79.62,79.63,25781.0,61.3255,61.3255,61.3101,61.3178,25781.0
2015-06-08 11:00:00,79.63,79.64,79.62,79.63,22084.0,61.3178,61.3255,61.3101,61.3178,22084.0
2015-06-08 11:30:00,79.63,79.65,79.62,79.65,45773.0,61.3178,61.3332,61.3101,61.3332,45773.0
2015-06-08 12:00:00,79.65,79.65,79.64,79.65,26386.0,61.3332,61.3332,61.3255,61.3332,26386.0
2015-06-08 12:30:00,79.65,79.66,79.64,79.65,28402.0,61.3332,61.3409,61.3255,61.3332,28402.0
2015-06-08 13:00:00,79.65,79.66,79.63,79.66,23604.0,61.3332,61.3409,61.3178,61.3409,23604.0
2015-06-08 13:30:00,79.65,79.67,79.65,79.67,23370.0,61.3332,61.3486,61.3332,61.3486,23370.0
2015-06-08 14:00:00,79.66,79.72,79.65,79.65,66143.0,61.3409,61.3871,61.3332,61.3332,66143.0
2015-06-08 14:30:00,79.66,79.66,79.64,79.65,58558.0,61.3409,61.3409,61.3255,61.3332,58558.0
2015-06-08 15:00:00,79.65,79.65,79.62,79.63,54830.0,61.3332,61.3332,61.3101,61.3178,54830.0
2015-06-08 15:30:00,79.62,79.63,79.59,79.59,95021.0,61.3101,61.3178,61.287,61.287,95021.0
2015-06-09 09:30:00,79.55,79.58,79.53,79.54,88036.0,61.2562,61.2793,61.2408,61.2485,88036.0
2015-06-09 10:00:00,79.54,79.54,79.53,79.53,11106.0,61.2485,61.2485,61.2408,61.2408,11106.0
2015-06-09 10:30:00,79.54,79.54,79.53,79.53,17849.0,61.2485,61.2485,61.2408,61.2408,17849.0
2015-06-09 11:00:00,79.53,79.54,79.49,79.5,48075.0,61.2408,61.2485,61.21,61.2177,48075.0
2015-06-09 11:30:00,79.5,79.51,79.49,79.5,26150.0,61.2177,61.2254,61.21,61.2177,26150.0
2015-06-09 12:00:00,79.51,79.51,79.48,79.48,26481.0,61.2254,61.2254,61.2023,61.2023,26481.0
2015-06-09 12:30:00,79.48,79.5,79.45,79.5,76491.0,61.2023,61.2177,61.1792,61.2177,76491.0
2015-06-09 13:00:00,79.49,79.5,79.49,79.5,22063.0,61.21,61.2177,61.21,61.2177,22063.0
2015-06-09 13:30:00,79.5,79.53,79.49,79.5,36257.0,61.2177,61.2408,61.21,61.2177,36257.0
2015-06-09 14:00:00,79.5,79.52,79.5,79.5,20944.0,61.2177,61.2331,61.2177,61.2177,20944.0
2015-06-09 14:30:00,79.52,79.52,79.48,79.5,33236.0,61.2331,61.2331,61.2023,61.2177,33236.0
2015-06-09 15:00:00,79.51,79.52,79.47,79.49,48559.0,61.2254,61.2331,61.1946,61.21,48559.0
2015-06-09 15:30:00,79.47,79.5,79.46,79.5,43533.0,61.1946,61.2177,61.1869,61.2177,43533.0
2015-06-10 09:30:00,79.49,79.5,79.45,79.5,32350.0,61.21,61.2177,61.1792,61.2177,32350.0
2015-06-10 10:00:00,79.49,79.52,79.48,79.5,27982.0,61.21,61.2331,61.2023,61.2177,27982.0
2015-06-10 10:30:00,79.49,79.5,79.4,79.47,74444.0,61.21,61.2177,61.1407,61.1946,74444.0
2015-06-10 11:00:00,79.48,79.48,79.45,79.47,51068.0,61.2023,61.2023,61.1792,61.1946,51068.0
2015-06-10 11:30:00,79.47,79.47,79.46,79.47,24811.0,61.1946,61.1946,61.1869,61.1946,24811.0
2015-06-10 12:00:00,79.47,79.48,79.46,79.47,22346.0,61.1946,61.2023,61.1869,61.1946,22346.0
2015-06-10 12:30:00,79.47,79.48,79.46,79.48,17904.0,61.1946,61.2023,61.1869,61.2023,17904.0
2015-06-10 13:00:00,79.46,79.47,79.46,79.47,20343.0,61.1869,61.1946,61.1869,61.1946,20343.0
2015-06-10 13:30:00,79.47,79.47,79.46,79.46,15980.0,61.1946,61.1946,61.1869,61.1869,15980.0
2015-06-10 14:00:00,79.46,79.47,79.45,79.46,17683.0,61.1869,61.1946,61.1792,61.1869,17683.0
2015-06-10 14:30:00,79.45,79.48,79.45,79.46,37079.0,61.1792,61.2023,61.1792,61.1869,37079.0
2015-06-10 15:00:00,79.46,79.46,79.43,79.44,28805.0,61.1869,61.1869,61.1638,61.1715,28805.0
2015-06-10 15:30:00,79.44,79.46,79.43,79.46,47321.0,61.1715,61.1869,61.1638,61.1869,47321.0
2015-06-11 09:30:00,79.47,79.48,79.45,79.46,39296.0,61.1946,61.2023,61.1792,61.1869,39296.0
2015-06-11 10:00:00,79.45,79.46,79.45,79.45,15908.0,61.1792,61.1869,61.1792,61.1792,15908.0
2015-06-11 10:30:00,79.46,79.46,79.45,79.46,27048.0,61.1869,61.1869,61.1792,61.1869,27048.0
2015-06-11 11:00:00,79.46,79.48,79.46,79.48,29256.0,61.1869,61.2023,61.1869,61.2023,29256.0
2015-06-11 11:30:00,79.48,79.49,79.47,79.48,25072.0,61.2023,61.21,61.1946,61.2023,25072.0
2015-06-11 12:00:00,79.49,79.5,79.48,79.48,84335.0,61.21,61.2177,61.2023,61.2023,84335.0
2015-06-11 12:30:00,79.49,79.49,79.47,79.49,36112.0,61.21,61.21,61.1946,61.21,36112.0
2015-06-11 13:00:00,79.49,79.51,79.49,79.51,70948.0,61.21,61.2254,61.21,61.2254,70948.0
2015-06-11 13:30:00,79.51,79.52,79.5,79.51,25806.0,61.2254,61.2331,61.2177,61.2254,25806.0
2015-06-11 14:00:00,79.52,79.56,79.51,79.55,48813.0,61.2331,61.2639,61.2254,61.2562,48813.0
2015-06-11 14:30:00,79.55,79.58,79.54,79.57,32624.0,61.2562,61.2793,61.2485,61.2716,32624.0
2015-06-11 15:00:00,79.58,79.58,79.55,79.56,21402.0,61.2793,61.2793,61.2562,61.2639,21402.0
2015-06-11 15:30:00,79.56,79.56,79.55,79.56,36157.0,61.2639,61.2639,61.2562,61.2639,36157.0
2015-06-12 09:30:00,79.48,79.52,79.45,79.51,34264.0,61.2023,61.2331,61.1792,61.2254,34264.0
2015-06-12 10:00:00,79.51,79.55,79.5,79.55,37332.0,61.2254,61.2562,61.2177,61.2562,37332.0
2015-06-12 10:30:00,79.54,79.57,79.54,79.57,18217.0,61.2485,61.2716,61.2485,61.2716,18217.0
2015-06-12 11:00:00,79.57,79.57,79.53,79.54,22459.0,61.2716,61.2716,61.2408,61.2485,22459.0
2015-06-12 11:30:00,79.54,79.55,79.53,79.55,12014.0,61.2485,61.2562,61.2408,61.2562,12014.0
2015-06-12 12:00:00,79.54,79.55,79.53,79.55,9193.0,61.2485,61.2562,61.2408,61.2562,9193.0
2015-06-12 12:30:00,79.55,79.56,79.54,79.56,19230.0,61.2562,61.2639,61.2485,61.2639,19230.0
2015-06-12 13:00:00,79.56,79.56,79.55,79.56,28383.0,61.2639,61.2639,61.2562,61.2639,28383.0
2015-06-12 13:30:00,79.56,79.56,79.53,79.53,21614.0,61.2639,61.2639,61.2408,61.2408,21614.0
2015-06-12 14:00:00,79.54,79.54,79.51,79.52,19284.0,61.2485,61.2485,61.2254,61.2331,19284.0
2015-06-12 14:30:00,79.52,79.53,79.52,79.53,27162.0,61.2331,61.2408,61.2331,61.2408,27162.0
2015-06-12 15:00:00,79.53,79.53,79.51,79.52,46902.0,61.2408,61.2408,61.2254,61.2331,46902.0
2015-06-12 15:30:00,79.52,79.52,79.5,79.51,21248.0,61.2331,61.2331,61.2177,61.2254,21248.0
2015-06-15 09:30:00,79.58,79.6,79.53,79.55,67966.0,61.2793,61.2947,61.2408,61.2562,67966.0
2015-06-15 10:00:00,79.56,79.57,79.55,79.56,35682.0,61.2639,61.2716,61.2562,61.2639,35682.0
2015-06-15 10:30:00,79.56,79.57,79.54,79.54,25192.0,61.2639,61.2716,61.2485,61.2485,25192.0
2015-06-15 11:00:00,79.54,79.55,79.5,79.5,45702.0,61.2485,61.2562,61.2177,61.2177,45702.0
2015-06-15 11:30:00,79.5,79.52,79.5,79.51,30834.0,61.2177,61.2331,61.2177,61.2254,30834.0
2015-06-15 12:00:00,79.51,79.52,79.5,79.51,20083.0,61.2254,61.2331,61.2177,61.2254,20083.0
2015-06-15 12:30:00,79.51,79.52,79.5,79.5,9880.0,61.2254,61.2331,61.2177,61.2177,9880.0
2015-06-15 13:00:00,79.51,79.52,79.49,79.5,25527.0,61.2254,61.2331,61.21,61.2177,25527.0
2015-06-15 13:30:00,79.5,79.51,79.49,79.51,32257.0,61.2177,61.2254,61.21,61.2254,32257.0
2015-06-15 14:00:00,79.51,79.52,79.5,79.52,39043.0,61.2254,61.2331,61.2177,61.2331,39043.0
2015-06-15 14:30:00,79.52,79.54,79.5,79.52,34119.0,61.2331,61.2485,61.2177,61.2331,34119.0
2015-06-15 15:00:00,79.52,79.53,79.52,79.53,22544.0,61.2331,61.2408,61.2331,61.2408,22544.0
2015-06-15 15:30:00,79.53,79.53,79.51,79.51,68936.0,61.2408,61.2408,61.2254,61.2254,68936.0
2015-06-16 09:30:00,79.48,79.53,79.48,79.5,40853.0,61.2023,61.2408,61.2023,61.2177,40853.0
2015-06-16 10:00:00,79.5,79.5,79.47,79.48,27146.0,61.2177,61.2177,61.1946,61.2023,27146.0
2015-06-16 10:30:00,79.48,79.49,79.47,79.49,26632.0,61.2023,61.21,61.1946,61.21,26632.0
2015-06-16 11:00:00,79.49,79.52,79.48,79.52,22691.0,61.21,61.2331,61.2023,61.2331,22691.0
2015-06-16 11:30:00,79.52,79.53,79.5,79.52,16885.0,61.2331,61.2408,61.2177,61.2331,16885.0
2015-06-16 12:00:00,79.52,79.53,79.51,79.52,25275.0,61.2331,61.2408,61.2254,61.2331,25275.0
2015-06-16 12:30:00,79.53,79.53,79.52,79.52,38620.0,61.2408,61.2408,61.2331,61.2331,38620.0
2015-06-16 13:00:00,79.52,79.52,79.51,79.52,12326.0,61.2331,61.2331,61.2254,61.2331,12326.0
2015-06-16 13:30:00,79.52,79.52,79.51,79.51,5519.0,61.2331,61.2331,61.2254,61.2254,5519.0
2015-06-16 14:00:00,79.51,79.52,79.51,79.52,20907.0,61.2254,61.2331,61.2254,61.2331,20907.0
2015-06-16 14:30:00,79.51,79.53,79.49,79.5,155941.0,61.2254,61.2408,61.21,61.2177,155941.0
2015-06-16 15:00:00,79.5,79.51,79.48,79.5,76224.0,61.2177,61.2254,61.2023,61.2177,76224.0
2015-06-16 15:30:00,79.5,79.51,79.48,79.49,111532.0,61.2177,61.2254,61.2023,61.21,111532.0
2015-06-17 09:30:00,79.52,79.53,79.48,79.49,45549.0,61.2331,61.2408,61.2023,61.21,45549.0
2015-06-17 10:00:00,79.49,79.5,79.47,79.48,16380.0,61.21,61.2177,61.1946,61.2023,16380.0
2015-06-17 10:30:00,79.49,79.5,79.46,79.47,18127.0,61.21,61.2177,61.1869,61.1946,18127.0
2015-06-17 11:00:00,79.47,79.48,79.46,79.47,13710.0,61.1946,61.2023,61.1869,61.1946,13710.0
2015-06-17 11:30:00,79.47,79.48,79.43,79.44,20158.0,61.1946,61.2023,61.1638,61.1715,20158.0
2015-06-17 12:00:00,79.44,79.46,79.4,79.43,163806.0,61.1715,61.1869,61.1407,61.1638,163806.0
2015-06-17 12:30:00,79.42,79.42,79.39,79.39,68081.0,61.1561,61.1561,61.133,61.133,68081.0
2015-06-17 13:00:00,79.39,79.4,79.38,79.38,131721.0,61.133,61.1407,61.1253,61.1253,131721.0
2015-06-17 13:30:00,79.38,79.39,79.33,79.38,125454.0,61.1253,61.133,61.0868,61.1253,125454.0
2015-06-17 14:00:00,79.38,79.51,79.37,79.46,64935.0,61.1253,61.2254,61.1176,61.1869,64935.0
2015-06-17 14:30:00,79.48,79.58,79.47,79.57,31066.0,61.2023,61.2793,61.1946,61.2716,31066.0
2015-06-17 15:00:00,79.58,79.61,79.56,79.59,27787.0,61.2793,61.3024,61.2639,61.287,27787.0
2015-06-17 15:30:00,79.59,79.6,79.55,79.58,70596.0,61.287,61.2947,61.2562,61.2793,70596.0
2015-06-18 09:30:00,79.57,79.63,79.57,79.59,48917.0,61.2716,61.3178,61.2716,61.287,48917.0
2015-06-18 10:00:00,79.59,79.63,79.57,79.59,54062.0,61.287,61.3178,61.2716,61.287,54062.0
2015-06-18 10:30:00,79.6,79.63,79.58,79.6,37686.0,61.2947,61.3178,61.2793,61.2947,37686.0
2015-06-18 11:00:00,79.61,79.62,79.6,79.62,6369.0,61.3024,61.3101,61.2947,61.3101,6369.0
2015-06-18 11:30:00,79.62,79.62,79.6,79.6,8436.0,61.3101,61.3101,61.2947,61.2947,8436.0
2015-06-18 12:00:00,79.6,79.62,79.57,79.58,29504.0,61.2947,61.3101,61.2716,61.2793,29504.0
2015-06-18 12:30:00,79.58,79.59,79.57,79.57,19334.0,61.2793,61.287,61.2716,61.2716,19334.0
2015-06-18 13:00:00,79.58,79.59,79.57,79.59,14621.0,61.2793,61.287,61.2716,61.287,14621.0
2015-06-18 13:30:00,79.59,79.62,79.58,79.6,78006.0,61.287,61.3101,61.2793,61.2947,78006.0
2015-06-18 14:00:00,79.59,79.6,79.58,79.59,54076.0,61.287,61.2947,61.2793,61.287,54076.0
2015-06-18 14:30:00,79.59,79.61,79.59,79.59,64433.0,61.287,61.3024,61.287,61.287,64433.0
2015-06-18 15:00:00,79.59,79.61,79.59,79.61,83577.0,61.287,61.3024,61.287,61.3024,83577.0
2015-06-18 15:30:00,79.61,79.64,79.59,79.64,79618.0,61.3024,61.3255,61.287,61.3255,79618.0
2015-06-19 09:30:00,79.7,79.7,79.65,79.68,31833.0,61.3717,61.3717,61.3332,61.3563,31833.0
2015-06-19 10:00:00,79.68,79.69,79.67,79.68,41579.0,61.3563,61.364,61.3486,61.3563,41579.0
2015-06-19 10:30:00,79.68,79.69,79.67,79.68,66997.0,61.3563,61.364,61.3486,61.3563,66997.0
2015-06-19 11:00:00,79.67,79.68,79.65,79.66,38653.0,61.3486,61.3563,61.3332,61.3409,38653.0
2015-06-19 11:30:00,79.65,79.67,79.65,79.66,14456.0,61.3332,61.3486,61.3332,61.3409,14456.0
2015-06-19 12:00:00,79.66,79.66,79.65,79.65,9171.0,61.3409,61.3409,61.3332,61.3332,9171.0
2015-06-19 12:30:00,79.66,79.69,79.65,79.69,106241.0,61.3409,61.364,61.3332,61.364,106241.0
2015-06-19 13:00:00,79.69,79.69,79.67,79.68,23955.0,61.364,61.364,61.3486,61.3563,23955.0
2015-06-19 13:30:00,79.67,79.68,79.67,79.68,27041.0,61.3486,61.3563,61.3486,61.3563,27041.0
2015-06-19 14:00:00,79.67,79.68,79.62,79.65,438146.0,61.3486,61.3563,61.3101,61.3332,438146.0
2015-06-19 14:30:00,79.65,79.66,79.64,79.66,30428.0,61.3332,61.3409,61.3255,61.3409,30428.0
2015-06-19 15:00:00,79.66,79.66,79.65,79.66,25670.0,61.3409,61.3409,61.3332,61.3409,25670.0
2015-06-19 15:30:00,79.66,79.69,79.65,79.67,59439.0,61.3409,61.364,61.3332,61.3486,59439.0
2015-06-22 09:30:00,79.63,79.67,79.58,79.58,40100.0,61.3178,61.3486,61.2793,61.2793,40100.0
2015-06-22 10:00:00,79.58,79.6,79.57,79.57,26790.0,61.2793,61.2947,61.2716,61.2716,26790.0
2015-06-22 10:30:00,79.57,79.61,79.56,79.58,37329.0,61.2716,61.3024,61.2639,61.2793,37329.0
2015-06-22 11:00:00,79.57,79.58,79.57,79.58,17615.0,61.2716,61.2793,61.2716,61.2793,17615.0
2015-06-22 11:30:00,79.57,79.6,79.57,79.59,15009.0,61.2716,61.2947,61.2716,61.287,15009.0
2015-06-22 12:00:00,79.58,79.6,79.58,79.58,10924.0,61.2793,61.2947,61.2793,61.2793,10924.0
2015-06-22 12:30:00,79.6,79.6,79.58,79.6,30259.0,61.2947,61.2947,61.2793,61.2947,30259.0
2015-06-22 13:00:00,79.6,79.61,79.59,79.59,27649.0,61.2947,61.3024,61.287,61.287,27649.0
2015-06-22 13:30:00,79.59,79.61,79.59,79.61,19748.0,61.287,61.3024,61.287,61.3024,19748.0
2015-06-22 14:00:00,79.6,79.61,79.59,79.6,40297.0,61.2947,61.3024,61.287,61.2947,40297.0
2015-06-22 14:30:00,79.6,79.61,79.59,79.6,44771.0,61.2947,61.3024,61.287,61.2947,44771.0
2015-06-22 15:00:00,79.6,79.6,79.58,79.59,27462.0,61.2947,61.2947,61.2793,61.287,27462.0
2015-06-22 15:30:00,79.59,79.59,79.56,79.56,42559.0,61.287,61.287,61.2639,61.2639,42559.0
2015-06-23 09:30:00,79.48,79.53,79.46,79.48,46289.0,61.2023,61.2408,61.1869,61.2023,46289.0
2015-06-23 10:00:00,79.49,79.52,79.48,79.5,31338.0,61.21,61.2331,61.2023,61.2177,31338.0
2015-06-23 10:30:00,79.5,79.51,79.48,79.5,37735.0,61.2177,61.2254,61.2023,61.2177,37735.0
2015-06-23 11:00:00,79.49,79.54,79.49,79.53,21644.0,61.21,61.2485,61.21,61.2408,21644.0
2015-06-23 11:30:00,79.53,79.56,79.52,79.55,21457.0,61.2408,61.2639,61.2331,61.2562,21457.0
2015-06-23 12:00:00,79.55,79.55,79.52,79.54,35988.0,61.2562,61.2562,61.2331,61.2485,35988.0
2015-06-23 12:30:00,79.54,79.55,79.53,79.54,19149.0,61.2485,61.2562,61.2408,61.2485,19149.0
2015-06-23 13:00:00,79.54,79.56,79.54,79.55,14753.0,61.2485,61.2639,61.2485,61.2562,14753.0
2015-06-23 13:30:00,79.55,79.56,79.54,79.54,25116.0,61.2562,61.2639,61.2485,61.2485,25116.0
2015-06-23 14:00:00,79.55,79.55,79.53,79.54,50592.0,61.2562,61.2562,61.2408,61.2485,50592.0
2015-06-23 14:30:00,79.55,79.55,79.54,79.54,29428.0,61.2562,61.2562,61.2485,61.2485,29428.0
2015-06-23 15:00:00,79.54,79.55,79.52,79.53,31407.0,61.2485,61.2562,61.2331,61.2408,31407.0
2015-06-23 15:30:00,79.53,79.55,79.51,79.55,59236.0,61.2408,61.2562,61.2254,61.2562,59236.0
2015-06-24 09:30:00,79.6,79.61,79.52,79.56,40070.0,61.2947,61.3024,61.2331,61.2639,40070.0
2015-06-24 10:00:00,79.54,79.57,79.51,79.52,60931.0,61.2485,61.2716,61.2254,61.2331,60931.0
2015-06-24 10:30:00,79.53,79.54,79.51,79.51,23176.0,61.2408,61.2485,61.2254,61.2254,23176.0
2015-06-24 11:00:00,79.52,79.53,79.52,79.53,14670.0,61.2331,61.2408,61.2331,61.2408,14670.0
2015-06-24 11:30:00,79.53,79.53,79.52,79.52,21997.0,61.2408,61.2408,61.2331,61.2331,21997.0
2015-06-24 12:00:00,79.53,79.53,79.51,79.51,31485.0,61.2408,61.2408,61.2254,61.2254,31485.0
2015-06-24 12:30:00,79.52,79.55,79.51,79.55,34233.0,61.2331,61.2562,61.2254,61.2562,34233.0
2015-06-24 13:00:00,79.54,79.57,79.53,79.56,52940.0,61.2485,61.2716,61.2408,61.2639,52940.0
2015-06-24 13:30:00,79.56,79.57,79.55,79.57,38714.0,61.2639,61.2716,61.2562,61.2716,38714.0
2015-06-24 14:00:00,79.56,79.57,79.55,79.56,37707.0,61.2639,61.2716,61.2562,61.2639,37707.0
2015-06-24 14:30:00,79.57,79.57,79.56,79.56,8888.0,61.2716,61.2716,61.2639,61.2639,8888.0
2015-06-24 15:00:00,79.57,79.57,79.56,79.56,23694.0,61.2716,61.2716,61.2639,61.2639,23694.0
2015-06-24 15:30:00,79.56,79.57,79.54,79.54,67796.0,61.2639,61.2716,61.2485,61.2485,67796.0
2015-06-25 09:30:00,79.46,79.51,79.44,79.47,52973.0,61.1869,61.2254,61.1715,61.1946,52973.0
2015-06-25 10:00:00,79.45,79.47,79.43,79.45,12819.0,61.1792,61.1946,61.1638,61.1792,12819.0
2015-06-25 10:30:00,79.46,79.47,79.43,79.45,24801.0,61.1869,61.1946,61.1638,61.1792,24801.0
2015-06-25 11:00:00,79.44,79.45,79.39,79.41,40575.0,61.1715,61.1792,61.133,61.1484,40575.0
2015-06-25 11:30:00,79.41,79.42,79.41,79.41,13842.0,61.1484,61.1561,61.1484,61.1484,13842.0
2015-06-25 12:00:00,79.41,79.41,79.4,79.41,32938.0,61.1484,61.1484,61.1407,61.1484,32938.0
2015-06-25 12:30:00,79.41,79.41,79.4,79.4,31716.0,61.1484,61.1484,61.1407,61.1407,31716.0
2015-06-25 13:00:00,79.4,79.44,79.4,79.44,31227.0,61.1407,61.1715,61.1407,61.1715,31227.0
2015-06-25 13:30:00,79.44,79.46,79.43,79.45,24257.0,61.1715,61.1869,61.1638,61.1792,24257.0
2015-06-25 14:00:00,79.45,79.48,79.44,79.44,107043.0,61.1792,61.2023,61.1715,61.1715,107043.0
2015-06-25 14:30:00,79.44,79.45,79.43,79.43,31893.0,61.1715,61.1792,61.1638,61.1638,31893.0
2015-06-25 15:00:00,79.43,79.45,79.43,79.45,48562.0,61.1638,61.1792,61.1638,61.1792,48562.0
2015-06-25 15:30:00,79.45,79.52,79.43,79.45,65389.0,61.1792,61.2331,61.1638,61.1792,65389.0
2015-06-26 09:30:00,79.41,79.41,79.39,79.4,18737.0,61.1484,61.1484,61.133,61.1407,18737.0
2015-06-26 10:00:00,79.4,79.44,79.39,79.41,225218.0,61.1407,61.1715,61.133,61.1484,225218.0
2015-06-26 10:30:00,79.41,79.41,79.4,79.41,25480.0,61.1484,61.1484,61.1407,61.1484,25480.0
2015-06-26 11:00:00,79.41,79.41,79.4,79.4,25236.0,61.1484,61.1484,61.1407,61.1407,25236.0
2015-06-26 11:30:00,79.4,79.43,79.4,79.42,43481.0,61.1407,61.1638,61.1407,61.1561,43481.0
2015-06-26 12:00:00,79.41,79.43,79.4,79.4,27721.0,61.1484,61.1638,61.1407,61.1407,27721.0
2015-06-26 12:30:00,79.41,79.42,79.4,79.41,23806.0,61.1484,61.1561,61.1407,61.1484,23806.0
2015-06-26 13:00:00,79.42,79.42,79.4,79.4,21425.0,61.1561,61.1561,61.1407,61.1407,21425.0
2015-06-26 13:30:00,79.4,79.41,79.39,79.4,19467.0,61.1407,61.1484,61.133,61.1407,19467.0
2015-06-26 14:00:00,79.39,79.41,79.39,79.41,20566.0,61.133,61.1484,61.133,61.1484,20566.0
2015-06-26 14:30:00,79.4,79.41,79.4,79.41,32138.0,61.1407,61.1484,61.1407,61.1484,32138.0
2015-06-26 15:00:00,79.41,79.42,79.4,79.41,46591.0,61.1484,61.1561,61.1407,61.1484,46591.0
2015-06-26 15:30:00,79.41,79.5,79.41,79.42,140999.0,61.1484,61.2177,61.1484,61.1561,140999.0
2015-06-29 09:30:00,79.43,79.53,79.43,79.48,42675.0,61.1638,61.2408,61.1638,61.2023,42675.0
2015-06-29 10:00:00,79.49,79.51,79.48,79.5,21192.0,61.21,61.2254,61.2023,61.2177,21192.0
2015-06-29 10:30:00,79.5,79.51,79.49,79.51,24032.0,61.2177,61.2254,61.21,61.2254,24032.0
2015-06-29 11:00:00,79.5,79.54,79.5,79.54,26535.0,61.2177,61.2485,61.2177,61.2485,26535.0
2015-06-29 11:30:00,79.52,79.54,79.52,79.52,48167.0,61.2331,61.2485,61.2331,61.2331,48167.0
2015-06-29 12:00:00,79.52,79.54,79.52,79.54,17070.0,61.2331,61.2485,61.2331,61.2485,17070.0
2015-06-29 12:30:00,79.53,79.54,79.52,79.53,13393.0,61.2408,61.2485,61.2331,61.2408,13393.0
2015-06-29 13:00:00,79.52,79.54,79.52,79.53,20231.0,61.2331,61.2485,61.2331,61.2408,20231.0
2015-06-29 13:30:00,79.53,79.54,79.53,79.54,20000.0,61.2408,61.2485,61.2408,61.2485,20000.0
2015-06-29 14:00:00,79.53,79.54,79.53,79.53,25052.0,61.2408,61.2485,61.2408,61.2408,25052.0
2015-06-29 14:30:00,79.54,79.55,79.53,79.54,25909.0,61.2485,61.2562,61.2408,61.2485,25909.0
2015-06-29 15:00:00,79.54,79.55,79.54,79.55,20561.0,61.2485,61.2562,61.2485,61.2562,20561.0
2015-06-29 15:30:00,79.55,79.55,79.54,79.55,37359.0,61.2562,61.2562,61.2485,61.2562,37359.0
2015-06-30 09:30:00,79.57,79.6,79.53,79.59,40630.0,61.2716,61.2947,61.2408,61.287,40630.0
2015-06-30 10:00:00,79.57,79.63,79.56,79.59,103676.0,61.2716,61.3178,61.2639,61.287,103676.0
2015-06-30 10:30:00,79.6,79.63,79.58,79.63,36823.0,61.2947,61.3178,61.2793,61.3178,36823.0
2015-06-30 11:00:00,79.62,79.66,79.62,79.65,105040.0,61.3101,61.3409,61.3101,61.3332,105040.0
2015-06-30 11:30:00,79.64,79.65,79.62,79.63,14655.0,61.3255,61.3332,61.3101,61.3178,14655.0
2015-06-30 12:00:00,79.63,79.64,79.62,79.63,12716.0,61.3178,61.3255,61.3101,61.3178,12716.0
2015-06-30 12:30:00,79.64,79.65,79.63,79.63,77386.0,61.3255,61.3332,61.3178,61.3178,77386.0
2015-06-30 13:00:00,79.62,79.64,79.62,79.64,10236.0,61.3101,61.3255,61.3101,61.3255,10236.0
2015-06-30 13:30:00,79.64,79.64,79.61,79.63,24237.0,61.3255,61.3255,61.3024,61.3178,24237.0
2015-06-30 14:00:00,79.63,79.63,79.57,79.58,106728.0,61.3178,61.3178,61.2716,61.2793,106728.0
2015-06-30 14:30:00,79.58,79.64,79.58,79.61,53715.0,61.2793,61.3255,61.2793,61.3024,53715.0
2015-06-30 15:00:00,79.61,79.64,79.61,79.63,40040.0,61.3024,61.3255,61.3024,61.3178,40040.0
2015-06-30 15:30:00,79.64,79.64,79.55,79.57,47134.0,61.3255,61.3255,61.2562,61.2716,47134.0
2015-07-01 09:30:00,79.44,79.44,79.35,79.37,39009.0,61.2702,61.2702,61.2007,61.2162,39009.0
2015-07-01 10:00:00,79.38,79.4,79.37,79.4,49750.0,61.2239,61.2393,61.2162,61.2393,49750.0
2015-07-01 10:30:00,79.4,79.44,79.39,79.42,60284.0,61.2393,61.2702,61.2316,61.2547,60284.0
2015-07-01 11:00:00,79.42,79.44,79.4,79.41,67498.0,61.2547,61.2702,61.2393,61.247,67498.0
2015-07-01 11:30:00,79.41,79.43,79.4,79.41,63124.0,61.247,61.2624,61.2393,61.247,63124.0
2015-07-01 12:00:00,79.41,79.42,79.4,79.4,27244.0,61.247,61.2547,61.2393,61.2393,27244.0
2015-07-01 12:30:00,79.4,79.42,79.4,79.42,26857.0,61.2393,61.2547,61.2393,61.2547,26857.0
2015-07-01 13:00:00,79.42,79.42,79.39,79.39,15831.0,61.2547,61.2547,61.2316,61.2316,15831.0
2015-07-01 13:30:00,79.39,79.41,79.38,79.39,73492.0,61.2316,61.247,61.2239,61.2316,73492.0
2015-07-01 14:00:00,79.39,79.4,79.37,79.38,43300.0,61.2316,61.2393,61.2162,61.2239,43300.0
2015-07-01 14:30:00,79.37,79.39,79.37,79.37,26077.0,61.2162,61.2316,61.2162,61.2162,26077.0
2015-07-01 15:00:00,79.38,79.39,79.37,79.37,41851.0,61.2239,61.2316,61.2162,61.2162,41851.0
2015-07-01 15:30:00,79.37,79.4,79.37,79.38,56374.0,61.2162,61.2393,61.2162,61.2239,56374.0
2015-07-02 09:30:00,79.51,79.53,79.48,79.49,40547.0,61.3241,61.3396,61.301,61.3087,40547.0
2015-07-02 10:00:00,79.49,79.51,79.48,79.48,11663.0,61.3087,61.3241,61.301,61.301,11663.0
2015-07-02 10:30:00,79.5,79.51,79.47,79.47,47834.0,61.3164,61.3241,61.2933,61.2933,47834.0
2015-07-02 11:00:00,79.48,79.5,79.47,79.49,56145.0,61.301,61.3164,61.2933,61.3087,56145.0
2015-07-02 11:30:00,79.49,79.5,79.48,79.5,22882.0,61.3087,61.3164,61.301,61.3164,22882.0
2015-07-02 12:00:00,79.49,79.5,79.49,79.5,13985.0,61.3087,61.3164,61.3087,61.3164,13985.0
2015-07-02 12:30:00,79.49,79.5,79.49,79.5,67540.0,61.3087,61.3164,61.3087,61.3164,67540.0
2015-07-02 13:00:00,79.49,79.5,79.48,79.48,32221.0,61.3087,61.3164,61.301,61.301,32221.0
2015-07-02 13:30:00,79.48,79.51,79.48,79.49,35691.0,61.301,61.3241,61.301,61.3087,35691.0
2015-07-02 14:00:00,79.5,79.5,79.48,79.48,63410.0,61.3164,61.3164,61.301,61.301,63410.0
2015-07-02 14:30:00,79.49,79.49,79.47,79.48,38060.0,61.3087,61.3087,61.2933,61.301,38060.0
2015-07-02 15:00:00,79.5,79.51,79.47,79.49,50376.0,61.3164,61.3241,61.2933,61.3087,50376.0
2015-07-02 15:30:00,79.5,79.53,79.48,79.5,89322.0,61.3164,61.3396,61.301,61.3164,89322.0
2015-07-06 09:30:00,79.59,79.63,79.55,79.55,38371.0,61.3858,61.4167,61.355,61.355,38371.0
2015-07-06 10:00:00,79.57,79.58,79.55,79.56,17888.0,61.3704,61.3781,61.355,61.3627,17888.0
2015-07-06 10:30:00,79.56,79.56,79.53,79.54,18899.0,61.3627,61.3627,61.3396,61.3473,18899.0
2015-07-06 11:00:00,79.54,79.54,79.5,79.54,31605.0,61.3473,61.3473,61.3164,61.3473,31605.0
2015-07-06 11:30:00,79.53,79.56,79.53,79.56,60203.0,61.3396,61.3627,61.3396,61.3627,60203.0
2015-07-06 12:00:00,79.54,79.57,79.54,79.55,11881.0,61.3473,61.3704,61.3473,61.355,11881.0
2015-07-06 12:30:00,79.56,79.56,79.55,79.55,20581.0,61.3627,61.3627,61.355,61.355,20581.0
2015-07-06 13:00:00,79.56,79.56,79.55,79.56,17830.0,61.3627,61.3627,61.355,61.3627,17830.0
2015-07-06 13:30:00,79.56,79.59,79.55,79.58,75165.0,61.3627,61.3858,61.355,61.3781,75165.0
2015-07-06 14:00:00,79.58,79.6,79.58,79.6,22651.0,61.3781,61.3936,61.3781,61.3936,22651.0
2015-07-06 14:30:00,79.6,79.62,79.59,79.6,19100.0,61.3936,61.409,61.3858,61.3936,19100.0
2015-07-06 15:00:00,79.6,79.61,79.58,79.58,21968.0,61.3936,61.4013,61.3781,61.3781,21968.0
2015-07-06 15:30:00,79.58,79.59,79.56,79.57,28671.0,61.3781,61.3858,61.3627,61.3704,28671.0
2015-07-07 09:30:00,79.73,79.74,79.71,79.72,34633.0,61.4938,61.5015,61.4784,61.4861,34633.0
2015-07-07 10:00:00,79.7,79.74,79.7,79.73,16079.0,61.4707,61.5015,61.4707,61.4938,16079.0
2015-07-07 10:30:00,79.74,79.74,79.72,79.73,22718.0,61.5015,61.5015,61.4861,61.4938,22718.0
2015-07-07 11:00:00,79.73,79.74,79.72,79.72,20095.0,61.4938,61.5015,61.4861,61.4861,20095.0
2015-07-07 11:30:00,79.73,79.73,79.7,79.71,21012.0,61.4938,61.4938,61.4707,61.4784,21012.0
2015-07-07 12:00:00,79.72,79.72,79.7,79.7,36812.0,61.4861,61.4861,61.4707,61.4707,36812.0
2015-07-07 12:30:00,79.7,79.71,79.67,79.68,14725.0,61.4707,61.4784,61.4475,61.4553,14725.0
2015-07-07 13:00:00,79.69,79.69,79.67,79.68,14042.0,61.463,61.463,61.4475,61.4553,14042.0
2015-07-07 13:30:00,79.69,79.71,79.66,79.71,94434.0,61.463,61.4784,61.4398,61.4784,94434.0
2015-07-07 14:00:00,79.7,79.71,79.7,79.7,33638.0,61.4707,61.4784,61.4707,61.4707,33638.0
2015-07-07 14:30:00,79.7,79.71,79.69,79.71,29021.0,61.4707,61.4784,61.463,61.4784,29021.0
2015-07-07 15:00:00,79.71,79.71,79.65,79.67,32265.0,61.4784,61.4784,61.4321,61.4475,32265.0
2015-07-07 15:30:00,79.66,79.67,79.65,79.67,26408.0,61.4398,61.4475,61.4321,61.4475,26408.0
2015-07-08 09:30:00,79.72,79.72,79.66,79.69,49243.0,61.4861,61.4861,61.4398,61.463,49243.0
2015-07-08 10:00:00,79.7,79.7,79.67,79.69,125887.0,61.4707,61.4707,61.4475,61.463,125887.0
2015-07-08 10:30:00,79.68,79.69,79.65,79.65,16091.0,61.4553,61.463,61.4321,61.4321,16091.0
2015-07-08 11:00:00,79.66,79.66,79.64,79.64,25142.0,61.4398,61.4398,61.4244,61.4244,25142.0
2015-07-08 11:30:00,79.65,79.67,79.64,79.67,36874.0,61.4321,61.4475,61.4244,61.4475,36874.0
2015-07-08 12:00:00,79.66,79.68,79.66,79.67,6655.0,61.4398,61.4553,61.4398,61.4475,6655.0
2015-07-08 12:30:00,79.67,79.68,79.58,79.65,188183.0,61.4475,61.4553,61.3781,61.4321,188183.0
2015-07-08 13:00:00,79.65,79.67,79.65,79.66,10002.0,61.4321,61.4475,61.4321,61.4398,10002.0
2015-07-08 13:30:00,79.65,79.66,79.65,79.65,10005.0,61.4321,61.4398,61.4321,61.4321,10005.0
2015-07-08 14:00:00,79.66,79.7,79.66,79.7,101677.0,61.4398,61.4707,61.4398,61.4707,101677.0
2015-07-08 14:30:00,79.7,79.74,79.69,79.73,75687.0,61.4707,61.5015,61.463,61.4938,75687.0
2015-07-08 15:00:00,79.74,79.74,79.71,79.72,15820.0,61.5015,61.5015,61.4784,61.4861,15820.0
2015-07-08 15:30:00,79.72,79.73,79.71,79.72,16579.0,61.4861,61.4938,61.4784,61.4861,16579.0
2015-07-09 09:30:00,79.64,79.69,79.63,79.65,22777.0,61.4244,61.463,61.4167,61.4321,22777.0
2015-07-09 10:00:00,79.65,79.68,79.64,79.67,30299.0,61.4321,61.4553,61.4244,61.4475,30299.0
2015-07-09 10:30:00,79.67,79.68,79.64,79.64,49895.0,61.4475,61.4553,61.4244,61.4244,49895.0
2015-07-09 11:00:00,79.64,79.66,79.64,79.66,25008.0,61.4244,61.4398,61.4244,61.4398,25008.0
2015-07-09 11:30:00,79.65,79.68,79.64,79.68,44572.0,61.4321,61.4553,61.4244,61.4553,44572.0
2015-07-09 12:00:00,79.68,79.68,79.64,79.64,18080.0,61.4553,61.4553,61.4244,61.4244,18080.0
2015-07-09 12:30:00,79.66,79.66,79.64,79.65,17125.0,61.4398,61.4398,61.4244,61.4321,17125.0
2015-07-09 13:00:00,79.65,79.66,79.63,79.63,19863.0,61.4321,61.4398,61.4167,61.4167,19863.0
2015-07-09 13:30:00,79.63,79.65,79.63,79.64,23002.0,61.4167,61.4321,61.4167,61.4244,23002.0
2015-07-09 14:00:00,79.63,79.65,79.61,79.64,36386.0,61.4167,61.4321,61.4013,61.4244,36386.0
2015-07-09 14:30:00,79.62,79.64,79.61,79.62,22891.0,61.409,61.4244,61.4013,61.409,22891.0
2015-07-09 15:00:00,79.63,79.64,79.6,79.61,44863.0,61.4167,61.4244,61.3936,61.4013,44863.0
2015-07-09 15:30:00,79.61,79.63,79.59,79.6,73485.0,61.4013,61.4167,61.3858,61.3936,73485.0
2015-07-10 09:30:00,79.55,79.55,79.51,79.54,21161.0,61.355,61.355,61.3241,61.3473,21161.0
2015-07-10 10:00:00,79.54,79.56,79.54,79.56,26992.0,61.3473,61.3627,61.3473,61.3627,26992.0
2015-07-10 10:30:00,79.55,79.6,79.55,79.6,19163.0,61.355,61.3936,61.355,61.3936,19163.0
2015-07-10 11:00:00,79.57,79.6,79.56,79.57,15056.0,61.3704,61.3936,61.3627,61.3704,15056.0
2015-07-10 11:30:00,79.56,79.58,79.53,79.56,45604.0,61.3627,61.3781,61.3396,61.3627,45604.0
2015-07-10 12:00:00,79.55,79.57,79.55,79.57,10641.0,61.355,61.3704,61.355,61.3704,10641.0
2015-07-10 12:30:00,79.55,79.56,79.52,79.52,20090.0,61.355,61.3627,61.3319,61.3319,20090.0
2015-07-10 13:00:00,79.53,79.54,79.5,79.5,8294.0,61.3396,61.3473,61.3164,61.3164,8294.0
2015-07-10 13:30:00,79.5,79.51,79.48,79.48,14335.0,61.3164,61.3241,61.301,61.301,14335.0
2015-07-10 14:00:00,79.48,79.49,79.46,79.47,27015.0,61.301,61.3087,61.2856,61.2933,27015.0
2015-07-10 14:30:00,79.47,79.49,79.46,79.47,31933.0,61.2933,61.3087,61.2856,61.2933,31933.0
2015-07-10 15:00:00,79.48,79.49,79.47,79.48,27745.0,61.301,61.3087,61.2933,61.301,27745.0
2015-07-10 15:30:00,79.48,79.51,79.47,79.48,38168.0,61.301,61.3241,61.2933,61.301,38168.0
2015-07-13 09:30:00,79.44,79.49,79.41,79.43,42668.0,61.2702,61.3087,61.247,61.2624,42668.0
2015-07-13 10:00:00,79.45,79.45,79.41,79.44,35228.0,61.2779,61.2779,61.247,61.2702,35228.0
2015-07-13 10:30:00,79.43,79.44,79.42,79.43,55338.0,61.2624,61.2702,61.2547,61.2624,55338.0
2015-07-13 11:00:00,79.42,79.44,79.42,79.44,26582.0,61.2547,61.2702,61.2547,61.2702,26582.0
2015-07-13 11:30:00,79.44,79.47,79.43,79.47,31494.0,61.2702,61.2933,61.2624,61.2933,31494.0
2015-07-13 12:00:00,79.47,79.52,79.46,79.51,596744.0,61.2933,61.3319,61.2856,61.3241,596744.0
2015-07-13 12:30:00,79.51,79.51,79.47,79.51,55119.0,61.3241,61.3241,61.2933,61.3241,55119.0
2015-07-13 13:00:00,79.51,79.52,79.5,79.51,30158.0,61.3241,61.3319,61.3164,61.3241,30158.0
2015-07-13 13:30:00,79.51,79.51,79.49,79.5,29861.0,61.3241,61.3241,61.3087,61.3164,29861.0
2015-07-13 14:00:00,79.5,79.51,79.49,79.5,26169.0,61.3164,61.3241,61.3087,61.3164,26169.0
2015-07-13 14:30:00,79.51,79.51,79.48,79.5,41145.0,61.3241,61.3241,61.301,61.3164,41145.0
2015-07-13 15:00:00,79.5,79.54,79.49,79.5,421029.0,61.3164,61.3473,61.3087,61.3164,421029.0
2015-07-13 15:30:00,79.51,79.51,79.46,79.47,57901.0,61.3241,61.3241,61.2856,61.2933,57901.0
2015-07-14 09:30:00,79.53,79.54,79.48,79.48,48667.0,61.3396,61.3473,61.301,61.301,48667.0
2015-07-14 10:00:00,79.49,79.51,79.48,79.5,70701.0,61.3087,61.3241,61.301,61.3164,70701.0
2015-07-14 10:30:00,79.5,79.51,79.49,79.5,43699.0,61.3164,61.3241,61.3087,61.3164,43699.0
2015-07-14 11:00:00,79.51,79.51,79.5,79.51,17538.0,61.3241,61.3241,61.3164,61.3241,17538.0
2015-07-14 11:30:00,79.5,79.51,79.5,79.51,40280.0,61.3164,61.3241,61.3164,61.3241,40280.0
2015-07-14 12:00:00,79.51,79.51,79.5,79.51,30120.0,61.3241,61.3241,61.3164,61.3241,30120.0
2015-07-14 12:30:00,79.51,79.51,79.5,79.51,24961.0,61.3241,61.3241,61.3164,61.3241,24961.0
2015-07-14 13:00:00,79.51,79.51,79.5,79.51,35844.0,61.3241,61.3241,61.3164,61.3241,35844.0
2015-07-14 13:30:00,79.51,79.53,79.49,79.52,71093.0,61.3241,61.3396,61.3087,61.3319,71093.0
2015-07-14 14:00:00,79.52,79.54,79.51,79.54,92347.0,61.3319,61.3473,61.3241,61.3473,92347.0
2015-07-14 14:30:00,79.54,79.56,79.53,79.55,60191.0,61.3473,61.3627,61.3396,61.355,60191.0
2015-07-14 15:00:00,79.54,79.58,79.54,79.57,51030.0,61.3473,61.3781,61.3473,61.3704,51030.0
2015-07-14 15:30:00,79.56,79.58,79.5,79.5,80044.0,61.3627,61.3781,61.3164,61.3164,80044.0
2015-07-15 09:30:00,79.58,79.58,79.5,79.54,35637.0,61.3781,61.3781,61.3164,61.3473,35637.0
2015-07-15 10:00:00,79.54,79.57,79.53,79.55,50370.0,61.3473,61.3704,61.3396,61.355,50370.0
2015-07-15 10:30:00,79.55,79.56,79.54,79.55,8967.0,61.355,61.3627,61.3473,61.355,8967.0
2015-07-15 11:00:00,79.55,79.57,79.55,79.56,31950.0,61.355,61.3704,61.355,61.3627,31950.0
2015-07-15 11:30:00,79.56,79.58,79.56,79.57,15345.0,61.3627,61.3781,61.3627,61.3704,15345.0
2015-07-15 12:00:00,79.56,79.58,79.55,79.57,204211.0,61.3627,61.3781,61.355,61.3704,204211.0
2015-07-15 12:30:00,79.57,79.57,79.56,79.56,11162.0,61.3704,61.3704,61.3627,61.3627,11162.0
2015-07-15 13:00:00,79.56,79.57,79.56,79.56,34275.0,61.3627,61.3704,61.3627,61.3627,34275.0
2015-07-15 13:30:00,79.56,79.57,79.56,79.57,20397.0,61.3627,61.3704,61.3627,61.3704,20397.0
2015-07-15 14:00:00,79.56,79.58,79.55,79.56,29992.0,61.3627,61.3781,61.355,61.3627,29992.0
2015-07-15 14:30:00,79.56,79.58,79.55,79.57,31274.0,61.3627,61.3781,61.355,61.3704,31274.0
2015-07-15 15:00:00,79.57,79.58,79.56,79.56,19507.0,61.3704,61.3781,61.3627,61.3627,19507.0
2015-07-15 15:30:00,79.58,79.59,79.56,79.58,26376.0,61.3781,61.3858,61.3627,61.3781,26376.0
2015-07-16 09:30:00,79.55,79.56,79.5,79.5,23768.0,61.355,61.3627,61.3164,61.3164,23768.0
2015-07-16 10:00:00,79.51,79.56,79.51,79.52,62761.0,61.3241,61.3627,61.3241,61.3319,62761.0
2015-07-16 10:30:00,79.54,79.55,79.52,79.54,23773.0,61.3473,61.355,61.3319,61.3473,23773.0
2015-07-16 11:00:00,79.54,79.54,79.53,79.53,19578.0,61.3473,61.3473,61.3396,61.3396,19578.0
2015-07-16 11:30:00,79.53,79.54,79.53,79.54,20654.0,61.3396,61.3473,61.3396,61.3473,20654.0
2015-07-16 12:00:00,79.54,79.57,79.53,79.56,48052.0,61.3473,61.3704,61.3396,61.3627,48052.0
2015-07-16 12:30:00,79.55,79.57,79.55,79.56,38300.0,61.355,61.3704,61.355,61.3627,38300.0
2015-07-16 13:00:00,79.56,79.57,79.55,79.56,23077.0,61.3627,61.3704,61.355,61.3627,23077.0
2015-07-16 13:30:00,79.56,79.57,79.54,79.56,28978.0,61.3627,61.3704,61.3473,61.3627,28978.0
2015-07-16 14:00:00,79.56,79.56,79.53,79.53,32286.0,61.3627,61.3627,61.3396,61.3396,32286.0
2015-07-16 14:30:00,79.53,79.56,79.53,79.56,65226.0,61.3396,61.3627,61.3396,61.3627,65226.0
2015-07-16 15:00:00,79.56,79.56,79.54,79.56,71568.0,61.3627,61.3627,61.3473,61.3627,71568.0
2015-07-16 15:30:00,79.56,79.57,79.55,79.55,23514.0,61.3627,61.3704,61.355,61.355,23514.0
2015-07-17 09:30:00,79.53,79.54,79.48,79.52,64071.0,61.3396,61.3473,61.301,61.3319,64071.0
2015-07-17 10:00:00,79.53,79.56,79.5,79.55,18804.0,61.3396,61.3627,61.3164,61.355,18804.0
2015-07-17 10:30:00,79.54,79.55,79.52,79.52,32996.0,61.3473,61.355,61.3319,61.3319,32996.0
2015-07-17 11:00:00,79.53,79.55,79.52,79.54,15330.0,61.3396,61.355,61.3319,61.3473,15330.0
2015-07-17 11:30:00,79.55,79.57,79.53,79.55,38958.0,61.355,61.3704,61.3396,61.355,38958.0
2015-07-17 12:00:00,79.55,79.56,79.55,79.55,25019.0,61.355,61.3627,61.355,61.355,25019.0
2015-07-17 12:30:00,79.56,79.57,79.55,79.57,80611.0,61.3627,61.3704,61.355,61.3704,80611.0
2015-07-17 13:00:00,79.56,79.57,79.56,79.57,29199.0,61.3627,61.3704,61.3627,61.3704,29199.0
2015-07-17 13:30:00,79.57,79.58,79.55,79.56,37975.0,61.3704,61.3781,61.355,61.3627,37975.0
2015-07-17 14:00:00,79.55,79.57,79.54,79.56,93995.0,61.355,61.3704,61.3473,61.3627,93995.0
2015-07-17 14:30:00,79.57,79.57,79.53,79.53,25904.0,61.3704,61.3704,61.3396,61.3396,25904.0
2015-07-17 15:00:00,79.53,79.57,79.53,79.54,55170.0,61.3396,61.3704,61.3396,61.3473,55170.0
2015-07-17 15:30:00,79.55,79.55,79.54,79.55,34069.0,61.355,61.355,61.3473,61.355,34069.0
2015-07-20 09:30:00,79.42,79.47,79.41,79.42,43500.0,61.2547,61.2933,61.247,61.2547,43500.0
2015-07-20 10:00:00,79.42,79.48,79.42,79.48,20415.0,61.2547,61.301,61.2547,61.301,20415.0
2015-07-20 10:30:00,79.47,79.48,79.47,79.48,14594.0,61.2933,61.301,61.2933,61.301,14594.0
2015-07-20 11:00:00,79.48,79.48,79.47,79.47,31254.0,61.301,61.301,61.2933,61.2933,31254.0
2015-07-20 11:30:00,79.47,79.48,79.47,79.48,20437.0,61.2933,61.301,61.2933,61.301,20437.0
2015-07-20 12:00:00,79.48,79.48,79.46,79.47,30875.0,61.301,61.301,61.2856,61.2933,30875.0
2015-07-20 12:30:00,79.48,79.48,79.47,79.48,17464.0,61.301,61.301,61.2933,61.301,17464.0
2015-07-20 13:00:00,79.48,79.48,79.47,79.47,8218.0,61.301,61.301,61.2933,61.2933,8218.0
2015-07-20 13:30:00,79.48,79.48,79.47,79.48,16456.0,61.301,61.301,61.2933,61.301,16456.0
2015-07-20 14:00:00,79.47,79.5,79.47,79.48,28077.0,61.2933,61.3164,61.2933,61.301,28077.0
2015-07-20 14:30:00,79.49,79.5,79.48,79.49,20532.0,61.3087,61.3164,61.301,61.3087,20532.0
2015-07-20 15:00:00,79.49,79.5,79.46,79.47,229711.0,61.3087,61.3164,61.2856,61.2933,229711.0
2015-07-20 15:30:00,79.47,79.5,79.46,79.48,34674.0,61.2933,61.3164,61.2856,61.301,34674.0
2015-07-21 09:30:00,79.48,79.49,79.45,79.48,27603.0,61.301,61.3087,61.2779,61.301,27603.0
2015-07-21 10:00:00,79.48,79.5,79.46,79.48,26558.0,61.301,61.3164,61.2856,61.301,26558.0
2015-07-21 10:30:00,79.48,79.52,79.48,79.5,21833.0,61.301,61.3319,61.301,61.3164,21833.0
2015-07-21 11:00:00,79.5,79.54,79.5,79.53,20811.0,61.3164,61.3473,61.3164,61.3396,20811.0
2015-07-21 11:30:00,79.53,79.54,79.53,79.54,21164.0,61.3396,61.3473,61.3396,61.3473,21164.0
2015-07-21 12:00:00,79.54,79.54,79.52,79.52,20709.0,61.3473,61.3473,61.3319,61.3319,20709.0
2015-07-21 12:30:00,79.52,79.54,79.52,79.53,27137.0,61.3319,61.3473,61.3319,61.3396,27137.0
2015-07-21 13:00:00,79.53,79.54,79.51,79.54,35374.0,61.3396,61.3473,61.3241,61.3473,35374.0
2015-07-21 13:30:00,79.54,79.55,79.52,79.55,51853.0,61.3473,61.355,61.3319,61.355,51853.0
2015-07-21 14:00:00,79.55,79.55,79.52,79.53,30368.0,61.355,61.355,61.3319,61.3396,30368.0
2015-07-21 14:30:00,79.53,79.53,79.51,79.52,65744.0,61.3396,61.3396,61.3241,61.3319,65744.0
2015-07-21 15:00:00,79.51,79.52,79.49,79.52,28471.0,61.3241,61.3319,61.3087,61.3319,28471.0
2015-07-21 15:30:00,79.52,79.53,79.5,79.51,29806.0,61.3319,61.3396,61.3164,61.3241,29806.0
2015-07-22 09:30:00,79.5,79.54,79.48,79.5,63254.0,61.3164,61.3473,61.301,61.3164,63254.0
2015-07-22 10:00:00,79.51,79.57,79.5,79.55,55212.0,61.3241,61.3704,61.3164,61.355,55212.0
2015-07-22 10:30:00,79.55,79.56,79.52,79.55,16361.0,61.355,61.3627,61.3319,61.355,16361.0
2015-07-22 11:00:00,79.54,79.55,79.52,79.52,37985.0,61.3473,61.355,61.3319,61.3319,37985.0
2015-07-22 11:30:00,79.53,79.53,79.52,79.52,18691.0,61.3396,61.3396,61.3319,61.3319,18691.0
2015-07-22 12:00:00,79.52,79.53,79.52,79.53,27704.0,61.3319,61.3396,61.3319,61.3396,27704.0
2015-07-22 12:30:00,79.51,79.52,79.48,79.49,23083.0,61.3241,61.3319,61.301,61.3087,23083.0
2015-07-22 13:00:00,79.49,79.5,79.46,79.47,33857.0,61.3087,61.3164,61.2856,61.2933,33857.0
2015-07-22 13:30:00,79.48,79.49,79.47,79.48,7778.0,61.301,61.3087,61.2933,61.301,7778.0
2015-07-22 14:00:00,79.48,79.51,79.48,79.51,13467.0,61.301,61.3241,61.301,61.3241,13467.0
2015-07-22 14:30:00,79.5,79.52,79.5,79.51,32873.0,61.3164,61.3319,61.3164,61.3241,32873.0
2015-07-22 15:00:00,79.52,79.52,79.46,79.48,137727.0,61.3319,61.3319,61.2856,61.301,137727.0
2015-07-22 15:30:00,79.49,79.51,79.46,79.46,49224.0,61.3087,61.3241,61.2856,61.2856,49224.0
2015-07-23 09:30:00,79.42,79.49,79.42,79.49,54007.0,61.2547,61.3087,61.2547,61.3087,54007.0
2015-07-23 10:00:00,79.46,79.48,79.42,79.46,46980.0,61.2856,61.301,61.2547,61.2856,46980.0
2015-07-23 10:30:00,79.44,79.49,79.44,79.45,17524.0,61.2702,61.3087,61.2702,61.2779,17524.0
2015-07-23 11:00:00,79.47,79.48,79.45,79.47,19477.0,61.2933,61.301,61.2779,61.2933,19477.0
2015-07-23 11:30:00,79.45,79.49,79.45,79.48,31952.0,61.2779,61.3087,61.2779,61.301,31952.0
2015-07-23 12:00:00,79.48,79.49,79.46,79.49,14817.0,61.301,61.3087,61.2856,61.3087,14817.0
2015-07-23 12:30:00,79.48,79.51,79.48,79.5,33016.0,61.301,61.3241,61.301,61.3164,33016.0
2015-07-23 13:00:00,79.5,79.54,79.5,79.54,28791.0,61.3164,61.3473,61.3164,61.3473,28791.0
2015-07-23 13:30:00,79.52,79.55,79.51,79.53,84299.0,61.3319,61.355,61.3241,61.3396,84299.0
2015-07-23 14:00:00,79.55,79.56,79.53,79.55,23687.0,61.355,61.3627,61.3396,61.355,23687.0
2015-07-23 14:30:00,79.55,79.57,79.55,79.57,42875.0,61.355,61.3704,61.355,61.3704,42875.0
2015-07-23 15:00:00,79.56,79.58,79.55,79.58,37830.0,61.3627,61.3781,61.355,61.3781,37830.0
2015-07-23 15:30:00,79.58,79.58,79.56,79.58,44631.0,61.3781,61.3781,61.3627,61.3781,44631.0
2015-07-24 09:30:00,79.53,79.58,79.52,79.53,17460.0,61.3396,61.3781,61.3319,61.3396,17460.0
2015-07-24 10:00:00,79.55,79.56,79.53,79.55,48358.0,61.355,61.3627,61.3396,61.355,48358.0
2015-07-24 10:30:00,79.55,79.57,79.54,79.55,16880.0,61.355,61.3704,61.3473,61.355,16880.0
2015-07-24 11:00:00,79.56,79.59,79.55,79.57,26497.0,61.3627,61.3858,61.355,61.3704,26497.0
2015-07-24 11:30:00,79.58,79.59,79.56,79.57,40046.0,61.3781,61.3858,61.3627,61.3704,40046.0
2015-07-24 12:00:00,79.57,79.59,79.55,79.55,21819.0,61.3704,61.3858,61.355,61.355,21819.0
2015-07-24 12:30:00,79.56,79.58,79.55,79.57,26745.0,61.3627,61.3781,61.355,61.3704,26745.0
2015-07-24 13:00:00,79.57,79.59,79.57,79.59,57863.0,61.3704,61.3858,61.3704,61.3858,57863.0
2015-07-24 13:30:00,79.58,79.59,79.57,79.58,11565.0,61.3781,61.3858,61.3704,61.3781,11565.0
2015-07-24 14:00:00,79.58,79.58,79.56,79.56,28219.0,61.3781,61.3781,61.3627,61.3627,28219.0
2015-07-24 14:30:00,79.57,79.58,79.54,79.56,34282.0,61.3704,61.3781,61.3473,61.3627,34282.0
2015-07-24 15:00:00,79.55,79.56,79.53,79.54,29915.0,61.355,61.3627,61.3396,61.3473,29915.0
2015-07-24 15:30:00,79.55,79.58,79.54,79.55,67264.0,61.355,61.3781,61.3473,61.355,67264.0
2015-07-27 09:30:00,79.58,79.59,79.56,79.59,34159.0,61.3781,61.3858,61.3627,61.3858,34159.0
2015-07-27 10:00:00,79.59,79.59,79.58,79.59,18354.0,61.3858,61.3858,61.3781,61.3858,18354.0
2015-07-27 10:30:00,79.59,79.6,79.58,79.59,75866.0,61.3858,61.3936,61.3781,61.3858,75866.0
2015-07-27 11:00:00,79.6,79.6,79.57,79.57,86689.0,61.3936,61.3936,61.3704,61.3704,86689.0
2015-07-27 11:30:00,79.57,79.58,79.56,79.58,28049.0,61.3704,61.3781,61.3627,61.3781,28049.0
2015-07-27 12:00:00,79.57,79.58,79.57,79.58,13702.0,61.3704,61.3781,61.3704,61.3781,13702.0
2015-07-27 12:30:00,79.58,79.59,79.57,79.59,25225.0,61.3781,61.3858,61.3704,61.3858,25225.0
2015-07-27 13:00:00,79.58,79.59,79.58,79.59,10872.0,61.3781,61.3858,61.3781,61.3858,10872.0
2015-07-27 13:30:00,79.59,79.6,79.58,79.59,23287.0,61.3858,61.3936,61.3781,61.3858,23287.0
2015-07-27 14:00:00,79.6,79.62,79.59,79.62,34733.0,61.3936,61.409,61.3858,61.409,34733.0
2015-07-27 14:30:00,79.62,79.63,79.61,79.63,66220.0,61.409,61.4167,61.4013,61.4167,66220.0
2015-07-27 15:00:00,79.62,79.63,79.62,79.63,68380.0,61.409,61.4167,61.409,61.4167,68380.0
2015-07-27 15:30:00,79.63,79.64,79.59,79.6,45108.0,61.4167,61.4244,61.3858,61.3936,45108.0
2015-07-28 09:30:00,79.6,79.63,79.57,79.6,46441.0,61.3936,61.4167,61.3704,61.3936,46441.0
2015-07-28 10:00:00,79.59,79.62,79.59,79.62,101578.0,61.3858,61.409,61.3858,61.409,101578.0
2015-07-28 10:30:00,79.62,79.63,79.59,79.63,48087.0,61.409,61.4167,61.3858,61.4167,48087.0
2015-07-28 11:00:00,79.63,79.65,79.62,79.64,42234.0,61.4167,61.4321,61.409,61.4244,42234.0
2015-07-28 11:30:00,79.63,79.65,79.63,79.65,41153.0,61.4167,61.4321,61.4167,61.4321,41153.0
2015-07-28 12:00:00,79.65,79.65,79.64,79.65,12032.0,61.4321,61.4321,61.4244,61.4321,12032.0
2015-07-28 12:30:00,79.64,79.65,79.62,79.63,16357.0,61.4244,61.4321,61.409,61.4167,16357.0
2015-07-28 13:00:00,79.63,79.63,79.62,79.63,12946.0,61.4167,61.4167,61.409,61.4167,12946.0
2015-07-28 13:30:00,79.63,79.63,79.62,79.63,13426.0,61.4167,61.4167,61.409,61.4167,13426.0
2015-07-28 14:00:00,79.63,79.64,79.62,79.64,28252.0,61.4167,61.4244,61.409,61.4244,28252.0
2015-07-28 14:30:00,79.63,79.64,79.62,79.63,52710.0,61.4167,61.4244,61.409,61.4167,52710.0
2015-07-28 15:00:00,79.63,79.64,79.61,79.63,142193.0,61.4167,61.4244,61.4013,61.4167,142193.0
2015-07-28 15:30:00,79.63,79.66,79.62,79.65,108338.0,61.4167,61.4398,61.409,61.4321,108338.0
2015-07-29 09:30:00,79.63,79.66,79.59,79.61,45136.0,61.4167,61.4398,61.3858,61.4013,45136.0
2015-07-29 10:00:00,79.62,79.62,79.59,79.59,24242.0,61.409,61.409,61.3858,61.3858,24242.0
2015-07-29 10:30:00,79.59,79.6,79.57,79.58,24778.0,61.3858,61.3936,61.3704,61.3781,24778.0
2015-07-29 11:00:00,79.58,79.6,79.57,79.59,108379.0,61.3781,61.3936,61.3704,61.3858,108379.0
2015-07-29 11:30:00,79.59,79.59,79.57,79.59,62193.0,61.3858,61.3858,61.3704,61.3858,62193.0
2015-07-29 12:00:00,79.59,79.61,79.57,79.59,72928.0,61.3858,61.4013,61.3704,61.3858,72928.0
2015-07-29 12:30:00,79.58,79.59,79.58,79.58,518951.0,61.3781,61.3858,61.3781,61.3781,518951.0
2015-07-29 13:00:00,79.59,79.61,79.58,79.59,68537.0,61.3858,61.4013,61.3781,61.3858,68537.0
2015-07-29 13:30:00,79.59,79.61,79.59,79.6,38247.0,61.3858,61.4013,61.3858,61.3936,38247.0
2015-07-29 14:00:00,79.62,79.67,79.59,79.62,186375.0,61.409,61.4475,61.3858,61.409,186375.0
2015-07-29 14:30:00,79.61,79.63,79.6,79.6,50410.0,61.4013,61.4167,61.3936,61.3936,50410.0
2015-07-29 15:00:00,79.61,79.61,79.6,79.6,33831.0,61.4013,61.4013,61.3936,61.3936,33831.0
2015-07-29 15:30:00,79.61,79.62,79.6,79.61,84799.0,61.4013,61.409,61.3936,61.4013,84799.0
2015-07-30 09:30:00,79.55,79.55,79.52,79.53,37367.0,61.355,61.355,61.3319,61.3396,37367.0
2015-07-30 10:00:00,79.54,79.54,79.5,79.51,18574.0,61.3473,61.3473,61.3164,61.3241,18574.0
2015-07-30 10:30:00,79.5,79.53,79.5,79.52,21968.0,61.3164,61.3396,61.3164,61.3319,21968.0
2015-07-30 11:00:00,79.52,79.54,79.49,79.54,54822.0,61.3319,61.3473,61.3087,61.3473,54822.0
2015-07-30 11:30:00,79.53,79.54,79.5,79.53,19551.0,61.3396,61.3473,61.3164,61.3396,19551.0
2015-07-30 12:00:00,79.53,79.54,79.53,79.54,27563.0,61.3396,61.3473,61.3396,61.3473,27563.0
2015-07-30 12:30:00,79.54,79.55,79.51,79.52,25969.0,61.3473,61.355,61.3241,61.3319,25969.0
2015-07-30 13:00:00,79.52,79.55,79.51,79.54,59749.0,61.3319,61.355,61.3241,61.3473,59749.0
2015-07-30 13:30:00,79.55,79.55,79.54,79.55,15378.0,61.355,61.355,61.3473,61.355,15378.0
2015-07-30 14:00:00,79.54,79.57,79.53,79.53,30485.0,61.3473,61.3704,61.3396,61.3396,30485.0
2015-07-30 14:30:00,79.55,79.57,79.53,79.56,30380.0,61.355,61.3704,61.3396,61.3627,30380.0
2015-07-30 15:00:00,79.57,79.58,79.56,79.57,22277.0,61.3704,61.3781,61.3627,61.3704,22277.0
2015-07-30 15:30:00,79.56,79.57,79.53,79.56,155278.0,61.3627,61.3704,61.3396,61.3627,155278.0
2015-07-31 09:30:00,79.66,79.71,79.63,79.69,28033.0,61.4398,61.4784,61.4167,61.463,28033.0
2015-07-31 10:00:00,79.69,79.71,79.68,79.7,13378.0,61.463,61.4784,61.4553,61.4707,13378.0
2015-07-31 10:30:00,79.7,79.73,79.7,79.71,22790.0,61.4707,61.4938,61.4707,61.4784,22790.0
2015-07-31 11:00:00,79.72,79.73,79.7,79.7,44022.0,61.4861,61.4938,61.4707,61.4707,44022.0
2015-07-31 11:30:00,79.7,79.71,79.7,79.7,16570.0,61.4707,61.4784,61.4707,61.4707,16570.0
2015-07-31 12:00:00,79.71,79.72,79.7,79.7,13432.0,61.4784,61.4861,61.4707,61.4707,13432.0
2015-07-31 12:30:00,79.7,79.73,79.7,79.73,73574.0,61.4707,61.4938,61.4707,61.4938,73574.0
2015-07-31 13:00:00,79.73,79.73,79.71,79.71,20394.0,61.4938,61.4938,61.4784,61.4784,20394.0
2015-07-31 13:30:00,79.71,79.72,79.7,79.71,12065.0,61.4784,61.4861,61.4707,61.4784,12065.0
2015-07-31 14:00:00,79.7,79.72,79.7,79.71,80184.0,61.4707,61.4861,61.4707,61.4784,80184.0
2015-07-31 14:30:00,79.71,79.71,79.7,79.71,22031.0,61.4784,61.4784,61.4707,61.4784,22031.0
2015-07-31 15:00:00,79.7,79.72,79.7,79.7,56269.0,61.4707,61.4861,61.4707,61.4707,56269.0
2015-07-31 15:30:00,79.7,79.73,79.7,79.72,70489.0,61.4707,61.4938,61.4707,61.4861,70489.0
2015-08-03 09:30:00,79.6,79.68,79.59,79.65,77167.0,61.4946,61.5564,61.4868,61.5332,77167.0
2015-08-03 10:00:00,79.65,79.67,79.64,79.66,28289.0,61.5332,61.5486,61.5255,61.5409,28289.0
2015-08-03 10:30:00,79.65,79.67,79.63,79.63,102295.0,61.5332,61.5486,61.5177,61.5177,102295.0
2015-08-03 11:00:00,79.64,79.65,79.63,79.65,41132.0,61.5255,61.5332,61.5177,61.5332,41132.0
2015-08-03 11:30:00,79.65,79.67,79.64,79.67,90953.0,61.5332,61.5486,61.5255,61.5486,90953.0
2015-08-03 12:00:00,79.67,79.68,79.66,79.68,23368.0,61.5486,61.5564,61.5409,61.5564,23368.0
2015-08-03 12:30:00,79.68,79.71,79.67,79.7,80038.0,61.5564,61.5795,61.5486,61.5718,80038.0
2015-08-03 13:00:00,79.69,79.71,79.67,79.68,44184.0,61.5641,61.5795,61.5486,61.5564,44184.0
2015-08-03 13:30:00,79.68,79.68,79.65,79.65,40688.0,61.5564,61.5564,61.5332,61.5332,40688.0
2015-08-03 14:00:00,79.67,79.68,79.64,79.66,69580.0,61.5486,61.5564,61.5255,61.5409,69580.0
2015-08-03 14:30:00,79.66,79.66,79.62,79.65,54146.0,61.5409,61.5409,61.51,61.5332,54146.0
2015-08-03 15:00:00,79.65,79.66,79.62,79.64,84660.0,61.5332,61.5409,61.51,61.5255,84660.0
2015-08-03 15:30:00,79.64,79.66,79.61,79.63,146002.0,61.5255,61.5409,61.5023,61.5177,146002.0
2015-08-04 09:30:00,79.63,79.63,79.58,79.59,34004.0,61.5177,61.5177,61.4791,61.4868,34004.0
2015-08-04 10:00:00,79.6,79.62,79.58,79.59,21195.0,61.4946,61.51,61.4791,61.4868,21195.0
2015-08-04 10:30:00,79.59,79.59,79.55,79.56,19548.0,61.4868,61.4868,61.4559,61.4637,19548.0
2015-08-04 11:00:00,79.56,79.58,79.55,79.57,29792.0,61.4637,61.4791,61.4559,61.4714,29792.0
2015-08-04 11:30:00,79.58,79.59,79.57,79.59,37652.0,61.4791,61.4868,61.4714,61.4868,37652.0
2015-08-04 12:00:00,79.59,79.6,79.57,79.59,24624.0,61.4868,61.4946,61.4714,61.4868,24624.0
2015-08-04 12:30:00,79.59,79.6,79.54,79.56,35310.0,61.4868,61.4946,61.4482,61.4637,35310.0
2015-08-04 13:00:00,79.56,79.57,79.54,79.54,19971.0,61.4637,61.4714,61.4482,61.4482,19971.0
2015-08-04 13:30:00,79.53,79.54,79.46,79.46,29438.0,61.4405,61.4482,61.3864,61.3864,29438.0
2015-08-04 14:00:00,79.46,79.47,79.45,79.47,23624.0,61.3864,61.3941,61.3787,61.3941,23624.0
2015-08-04 14:30:00,79.46,79.47,79.44,79.47,28859.0,61.3864,61.3941,61.371,61.3941,28859.0
2015-08-04 15:00:00,79.47,79.47,79.44,79.45,30177.0,61.3941,61.3941,61.371,61.3787,30177.0
2015-08-04 15:30:00,79.44,79.45,79.4,79.42,72189.0,61.371,61.3787,61.34,61.3555,72189.0
2015-08-05 09:30:00,79.39,79.44,79.38,79.38,35253.0,61.3323,61.371,61.3246,61.3246,35253.0
2015-08-05 10:00:00,79.38,79.38,79.34,79.34,27541.0,61.3246,61.3246,61.2937,61.2937,27541.0
2015-08-05 10:30:00,79.35,79.38,79.34,79.37,13401.0,61.3014,61.3246,61.2937,61.3169,13401.0
2015-08-05 11:00:00,79.38,79.38,79.36,79.36,12108.0,61.3246,61.3246,61.3091,61.3091,12108.0
2015-08-05 11:30:00,79.36,79.37,79.32,79.35,26211.0,61.3091,61.3169,61.2782,61.3014,26211.0
2015-08-05 12:00:00,79.35,79.36,79.34,79.36,27812.0,61.3014,61.3091,61.2937,61.3091,27812.0
2015-08-05 12:30:00,79.36,79.38,79.35,79.37,15139.0,61.3091,61.3246,61.3014,61.3169,15139.0
2015-08-05 13:00:00,79.37,79.38,79.35,79.37,33345.0,61.3169,61.3246,61.3014,61.3169,33345.0
2015-08-05 13:30:00,79.36,79.38,79.35,79.36,88841.0,61.3091,61.3246,61.3014,61.3091,88841.0
2015-08-05 14:00:00,79.37,79.38,79.34,79.34,68602.0,61.3169,61.3246,61.2937,61.2937,68602.0
2015-08-05 14:30:00,79.34,79.37,79.33,79.35,49767.0,61.2937,61.3169,61.286,61.3014,49767.0
2015-08-05 15:00:00,79.36,79.37,79.35,79.35,122434.0,61.3091,61.3169,61.3014,61.3014,122434.0
2015-08-05 15:30:00,79.35,79.37,79.33,79.34,51004.0,61.3014,61.3169,61.286,61.2937,51004.0
2015-08-06 09:30:00,79.39,79.4,79.36,79.4,36838.0,61.3323,61.34,61.3091,61.34,36838.0
2015-08-06 10:00:00,79.39,79.41,79.36,79.39,107885.0,61.3323,61.3478,61.3091,61.3323,107885.0
2015-08-06 10:30:00,79.38,79.4,79.36,79.39,48249.0,61.3246,61.34,61.3091,61.3323,48249.0
2015-08-06 11:00:00,79.38,79.41,79.38,79.4,17043.0,61.3246,61.3478,61.3246,61.34,17043.0
2015-08-06 11:30:00,79.41,79.41,79.38,79.39,12156.0,61.3478,61.3478,61.3246,61.3323,12156.0
2015-08-06 12:00:00,79.38,79.4,79.37,79.38,35858.0,61.3246,61.34,61.3169,61.3246,35858.0
2015-08-06 12:30:00,79.39,79.4,79.37,79.39,23809.0,61.3323,61.34,61.3169,61.3323,23809.0
2015-08-06 13:00:00,79.4,79.4,79.37,79.38,10393.0,61.34,61.34,61.3169,61.3246,10393.0
2015-08-06 13:30:00,79.38,79.39,79.37,79.39,18878.0,61.3246,61.3323,61.3169,61.3323,18878.0
2015-08-06 14:00:00,79.38,79.39,79.37,79.37,26381.0,61.3246,61.3323,61.3169,61.3169,26381.0
2015-08-06 14:30:00,79.38,79.39,79.37,79.38,14203.0,61.3246,61.3323,61.3169,61.3246,14203.0
2015-08-06 15:00:00,79.39,79.39,79.37,79.38,33965.0,61.3323,61.3323,61.3169,61.3246,33965.0
2015-08-06 15:30:00,79.38,79.39,79.35,79.36,60329.0,61.3246,61.3323,61.3014,61.3091,60329.0
2015-08-07 09:30:00,79.36,79.39,79.32,79.34,27331.0,61.3091,61.3323,61.2782,61.2937,27331.0
2015-08-07 10:00:00,79.33,79.36,79.32,79.34,35750.0,61.286,61.3091,61.2782,61.2937,35750.0
2015-08-07 10:30:00,79.34,79.38,79.34,79.37,89806.0,61.2937,61.3246,61.2937,61.3169,89806.0
2015-08-07 11:00:00,79.36,79.38,79.36,79.37,42106.0,61.3091,61.3246,61.3091,61.3169,42106.0
2015-08-07 11:30:00,79.37,79.37,79.36,79.36,30240.0,61.3169,61.3169,61.3091,61.3091,30240.0
2015-08-07 12:00:00,79.36,79.37,79.34,79.34,13861.0,61.3091,61.3169,61.2937,61.2937,13861.0
2015-08-07 12:30:00,79.35,79.35,79.34,79.35,32144.0,61.3014,61.3014,61.2937,61.3014,32144.0
2015-08-07 13:00:00,79.35,79.36,79.32,79.35,556386.0,61.3014,61.3091,61.2782,61.3014,556386.0
2015-08-07 13:30:00,79.34,79.35,79.33,79.34,29590.0,61.2937,61.3014,61.286,61.2937,29590.0
2015-08-07 14:00:00,79.34,79.35,79.33,79.34,44830.0,61.2937,61.3014,61.286,61.2937,44830.0
2015-08-07 14:30:00,79.33,79.35,79.3,79.33,730778.0,61.286,61.3014,61.2628,61.286,730778.0
2015-08-07 15:00:00,79.32,79.33,79.3,79.31,37425.0,61.2782,61.286,61.2628,61.2705,37425.0
2015-08-07 15:30:00,79.31,79.34,79.3,79.32,45991.0,61.2705,61.2937,61.2628,61.2782,45991.0
2015-08-10 09:30:00,79.33,79.33,79.27,79.28,62816.0,61.286,61.286,61.2396,61.2473,62816.0
2015-08-10 10:00:00,79.29,79.3,79.27,79.29,28126.0,61.2551,61.2628,61.2396,61.2551,28126.0
2015-08-10 10:30:00,79.29,79.29,79.27,79.28,17297.0,61.2551,61.2551,61.2396,61.2473,17297.0
2015-08-10 11:00:00,79.27,79.28,79.27,79.28,14271.0,61.2396,61.2473,61.2396,61.2473,14271.0
2015-08-10 11:30:00,79.28,79.29,79.26,79.28,23905.0,61.2473,61.2551,61.2319,61.2473,23905.0
2015-08-10 12:00:00,79.28,79.28,79.26,79.26,7339.0,61.2473,61.2473,61.2319,61.2319,7339.0
2015-08-10 12:30:00,79.26,79.27,79.26,79.27,15431.0,61.2319,61.2396,61.2319,61.2396,15431.0
2015-08-10 13:00:00,79.27,79.3,79.26,79.29,41003.0,61.2396,61.2628,61.2319,61.2551,41003.0
2015-08-10 13:30:00,79.3,79.3,79.28,79.29,10951.0,61.2628,61.2628,61.2473,61.2551,10951.0
2015-08-10 14:00:00,79.29,79.29,79.28,79.29,34219.0,61.2551,61.2551,61.2473,61.2551,34219.0
2015-08-10 14:30:00,79.29,79.29,79.27,79.27,46262.0,61.2551,61.2551,61.2396,61.2396,46262.0
2015-08-10 15:00:00,79.28,79.28,79.27,79.28,26774.0,61.2473,61.2473,61.2396,61.2473,26774.0
2015-08-10 15:30:00,79.27,79.29,79.27,79.29,84185.0,61.2396,61.2551,61.2396,61.2551,84185.0
2015-08-11 09:30:00,79.39,79.41,79.34,79.39,31769.0,61.3323,61.3478,61.2937,61.3323,31769.0
2015-08-11 10:00:00,79.39,79.4,79.36,79.39,31814.0,61.3323,61.34,61.3091,61.3323,31814.0
2015-08-11 10:30:00,79.38,79.42,79.38,79.41,32503.0,61.3246,61.3555,61.3246,61.3478,32503.0
2015-08-11 11:00:00,79.42,79.43,79.41,79.42,31878.0,61.3555,61.3632,61.3478,61.3555,31878.0
2015-08-11 11:30:00,79.42,79.45,79.42,79.44,50270.0,61.3555,61.3787,61.3555,61.371,50270.0
2015-08-11 12:00:00,79.44,79.46,79.43,79.44,29426.0,61.371,61.3864,61.3632,61.371,29426.0
2015-08-11 12:30:00,79.45,79.47,79.44,79.46,25832.0,61.3787,61.3941,61.371,61.3864,25832.0
2015-08-11 13:00:00,79.46,79.48,79.46,79.47,28110.0,61.3864,61.4019,61.3864,61.3941,28110.0
2015-08-11 13:30:00,79.48,79.48,79.4,79.4,49929.0,61.4019,61.4019,61.34,61.34,49929.0
2015-08-11 14:00:00,79.4,79.45,79.4,79.44,27429.0,61.34,61.3787,61.34,61.371,27429.0
2015-08-11 14:30:00,79.45,79.45,79.43,79.44,42784.0,61.3787,61.3787,61.3632,61.371,42784.0
2015-08-11 15:00:00,79.45,79.46,79.44,79.45,52116.0,61.3787,61.3864,61.371,61.3787,52116.0
2015-08-11 15:30:00,79.45,79.48,79.43,79.47,71496.0,61.3787,61.4019,61.3632,61.3941,71496.0
2015-08-12 09:30:00,79.53,79.55,79.47,79.49,39837.0,61.4405,61.4559,61.3941,61.4096,39837.0
2015-08-12 10:00:00,79.5,79.52,79.49,79.51,19445.0,61.4173,61.4328,61.4096,61.425,19445.0
2015-08-12 10:30:00,79.51,79.52,79.47,79.52,46567.0,61.425,61.4328,61.3941,61.4328,46567.0
2015-08-12 11:00:00,79.52,79.53,79.51,79.51,28721.0,61.4328,61.4405,61.425,61.425,28721.0
2015-08-12 11:30:00,79.51,79.54,79.51,79.53,14452.0,61.425,61.4482,61.425,61.4405,14452.0
2015-08-12 12:00:00,79.53,79.54,79.52,79.53,31171.0,61.4405,61.4482,61.4328,61.4405,31171.0
2015-08-12 12:30:00,79.53,79.54,79.52,79.53,7586.0,61.4405,61.4482,61.4328,61.4405,7586.0
2015-08-12 13:00:00,79.52,79.53,79.5,79.5,22028.0,61.4328,61.4405,61.4173,61.4173,22028.0
2015-08-12 13:30:00,79.51,79.51,79.47,79.48,11066.0,61.425,61.425,61.3941,61.4019,11066.0
2015-08-12 14:00:00,79.49,79.49,79.48,79.48,17001.0,61.4096,61.4096,61.4019,61.4019,17001.0
2015-08-12 14:30:00,79.49,79.5,79.48,79.5,39213.0,61.4096,61.4173,61.4019,61.4173,39213.0
2015-08-12 15:00:00,79.5,79.5,79.47,79.47,23463.0,61.4173,61.4173,61.3941,61.3941,23463.0
2015-08-12 15:30:00,79.48,79.48,79.46,79.47,35442.0,61.4019,61.4019,61.3864,61.3941,35442.0
2015-08-13 09:30:00,79.41,79.43,79.4,79.42,55401.0,61.3478,61.3632,61.34,61.3555,55401.0
2015-08-13 10:00:00,79.42,79.45,79.41,79.43,20297.0,61.3555,61.3787,61.3478,61.3632,20297.0
2015-08-13 10:30:00,79.43,79.44,79.41,79.42,9099.0,61.3632,61.371,61.3478,61.3555,9099.0
2015-08-13 11:00:00,79.41,79.43,79.4,79.42,18121.0,61.3478,61.3632,61.34,61.3555,18121.0
2015-08-13 11:30:00,79.43,79.44,79.41,79.42,17698.0,61.3632,61.371,61.3478,61.3555,17698.0
2015-08-13 12:00:00,79.43,79.43,79.41,79.42,31486.0,61.3632,61.3632,61.3478,61.3555,31486.0
2015-08-13 12:30:00,79.41,79.43,79.4,79.41,32156.0,61.3478,61.3632,61.34,61.3478,32156.0
2015-08-13 13:00:00,79.41,79.41,79.37,79.38,32230.0,61.3478,61.3478,61.3169,61.3246,32230.0
2015-08-13 13:30:00,79.38,79.4,79.37,79.39,14463.0,61.3246,61.34,61.3169,61.3323,14463.0
2015-08-13 14:00:00,79.38,79.39,79.38,79.39,17664.0,61.3246,61.3323,61.3246,61.3323,17664.0
2015-08-13 14:30:00,79.39,79.39,79.38,79.38,13268.0,61.3323,61.3323,61.3246,61.3246,13268.0
2015-08-13 15:00:00,79.39,79.39,79.36,79.39,88120.0,61.3323,61.3323,61.3091,61.3323,88120.0
2015-08-13 15:30:00,79.39,79.4,79.38,79.4,50740.0,61.3323,61.34,61.3246,61.34,50740.0
2015-08-14 09:30:00,79.35,79.37,79.3,79.34,29165.0,61.3014,61.3169,61.2628,61.2937,29165.0
2015-08-14 10:00:00,79.35,79.37,79.31,79.33,34195.0,61.3014,61.3169,61.2705,61.286,34195.0
2015-08-14 10:30:00,79.35,79.36,79.31,79.34,53608.0,61.3014,61.3091,61.2705,61.2937,53608.0
2015-08-14 11:00:00,79.34,79.37,79.33,79.35,18256.0,61.2937,61.3169,61.286,61.3014,18256.0
2015-08-14 11:30:00,79.36,79.37,79.32,79.34,17078.0,61.3091,61.3169,61.2782,61.2937,17078.0
2015-08-14 12:00:00,79.34,79.35,79.33,79.34,10705.0,61.2937,61.3014,61.286,61.2937,10705.0
2015-08-14 12:30:00,79.34,79.36,79.34,79.36,16891.0,61.2937,61.3091,61.2937,61.3091,16891.0
2015-08-14 13:00:00,79.36,79.36,79.35,79.35,14507.0,61.3091,61.3091,61.3014,61.3014,14507.0
2015-08-14 13:30:00,79.36,79.36,79.35,79.35,12717.0,61.3091,61.3091,61.3014,61.3014,12717.0
2015-08-14 14:00:00,79.35,79.39,79.35,79.38,44076.0,61.3014,61.3323,61.3014,61.3246,44076.0
2015-08-14 14:30:00,79.38,79.39,79.37,79.38,48015.0,61.3246,61.3323,61.3169,61.3246,48015.0
2015-08-14 15:00:00,79.38,79.39,79.36,79.36,17620.0,61.3246,61.3323,61.3091,61.3091,17620.0
2015-08-14 15:30:00,79.36,79.37,79.32,79.34,24046.0,61.3091,61.3169,61.2782,61.2937,24046.0
2015-08-17 09:30:00,79.4,79.41,79.37,79.37,43058.0,61.34,61.3478,61.3169,61.3169,43058.0
2015-08-17 10:00:00,79.38,79.38,79.37,79.37,25881.0,61.3246,61.3246,61.3169,61.3169,25881.0
2015-08-17 10:30:00,79.37,79.39,79.37,79.37,29105.0,61.3169,61.3323,61.3169,61.3169,29105.0
2015-08-17 11:00:00,79.37,79.38,79.37,79.38,24306.0,61.3169,61.3246,61.3169,61.3246,24306.0
2015-08-17 11:30:00,79.38,79.38,79.37,79.38,15589.0,61.3246,61.3246,61.3169,61.3246,15589.0
2015-08-17 12:00:00,79.38,79.38,79.37,79.37,21711.0,61.3246,61.3246,61.3169,61.3169,21711.0
2015-08-17 12:30:00,79.38,79.38,79.37,79.37,19918.0,61.3246,61.3246,61.3169,61.3169,19918.0
2015-08-17 13:00:00,79.38,79.4,79.37,79.4,37194.0,61.3246,61.34,61.3169,61.34,37194.0
2015-08-17 13:30:00,79.4,79.42,79.39,79.42,37482.0,61.34,61.3555,61.3323,61.3555,37482.0
2015-08-17 14:00:00,79.42,79.42,79.4,79.42,34054.0,61.3555,61.3555,61.34,61.3555,34054.0
2015-08-17 14:30:00,79.42,79.43,79.41,79.42,30811.0,61.3555,61.3632,61.3478,61.3555,30811.0
2015-08-17 15:00:00,79.41,79.42,79.41,79.42,36226.0,61.3478,61.3555,61.3478,61.3555,36226.0
2015-08-17 15:30:00,79.41,79.42,79.4,79.41,34607.0,61.3478,61.3555,61.34,61.3478,34607.0
2015-08-18 09:30:00,79.37,79.38,79.32,79.32,31838.0,61.3169,61.3246,61.2782,61.2782,31838.0
2015-08-18 10:00:00,79.34,79.37,79.32,79.36,23920.0,61.2937,61.3169,61.2782,61.3091,23920.0
2015-08-18 10:30:00,79.36,79.37,79.34,79.34,41178.0,61.3091,61.3169,61.2937,61.2937,41178.0
2015-08-18 11:00:00,79.34,79.39,79.34,79.38,53330.0,61.2937,61.3323,61.2937,61.3246,53330.0
2015-08-18 11:30:00,79.39,79.39,79.37,79.37,23978.0,61.3323,61.3323,61.3169,61.3169,23978.0
2015-08-18 12:00:00,79.38,79.38,79.33,79.33,24093.0,61.3246,61.3246,61.286,61.286,24093.0
2015-08-18 12:30:00,79.34,79.39,79.33,79.39,28000.0,61.2937,61.3323,61.286,61.3323,28000.0
2015-08-18 13:00:00,79.37,79.4,79.37,79.39,24753.0,61.3169,61.34,61.3169,61.3323,24753.0
2015-08-18 13:30:00,79.39,79.4,79.37,79.39,73500.0,61.3323,61.34,61.3169,61.3323,73500.0
2015-08-18 14:00:00,79.39,79.39,79.37,79.39,23519.0,61.3323,61.3323,61.3169,61.3323,23519.0
2015-08-18 14:30:00,79.39,79.39,79.38,79.39,25478.0,61.3323,61.3323,61.3246,61.3323,25478.0
2015-08-18 15:00:00,79.39,79.39,79.34,79.37,86600.0,61.3323,61.3323,61.2937,61.3169,86600.0
2015-08-18 15:30:00,79.37,79.38,79.35,79.38,38963.0,61.3169,61.3246,61.3014,61.3246,38963.0
2015-08-19 09:30:00,79.31,79.34,79.31,79.32,29589.0,61.2705,61.2937,61.2705,61.2782,29589.0
2015-08-19 10:00:00,79.33,79.34,79.31,79.32,52514.0,61.286,61.2937,61.2705,61.2782,52514.0
2015-08-19 10:30:00,79.32,79.37,79.32,79.37,24741.0,61.2782,61.3169,61.2782,61.3169,24741.0
2015-08-19 11:00:00,79.37,79.38,79.36,79.36,11092.0,61.3169,61.3246,61.3091,61.3091,11092.0
2015-08-19 11:30:00,79.36,79.4,79.36,79.39,25341.0,61.3091,61.34,61.3091,61.3323,25341.0
2015-08-19 12:00:00,79.38,79.4,79.38,79.39,15601.0,61.3246,61.34,61.3246,61.3323,15601.0
2015-08-19 12:30:00,79.4,79.41,79.38,79.41,9365.0,61.34,61.3478,61.3246,61.3478,9365.0
2015-08-19 13:00:00,79.41,79.43,79.4,79.43,34041.0,61.3478,61.3632,61.34,61.3632,34041.0
2015-08-19 13:30:00,79.42,79.5,79.39,79.5,85154.0,61.3555,61.4173,61.3323,61.4173,85154.0
2015-08-19 14:00:00,79.51,79.52,79.49,79.5,37161.0,61.425,61.4328,61.4096,61.4173,37161.0
2015-08-19 14:30:00,79.5,79.5,79.48,79.5,34992.0,61.4173,61.4173,61.4019,61.4173,34992.0
2015-08-19 15:00:00,79.5,79.52,79.49,79.51,101328.0,61.4173,61.4328,61.4096,61.425,101328.0
2015-08-19 15:30:00,79.52,79.54,79.5,79.51,61873.0,61.4328,61.4482,61.4173,61.425,61873.0
2015-08-20 09:30:00,79.49,79.5,79.47,79.5,31846.0,61.4096,61.4173,61.3941,61.4173,31846.0
2015-08-20 10:00:00,79.49,79.51,79.47,79.49,42802.0,61.4096,61.425,61.3941,61.4096,42802.0
2015-08-20 10:30:00,79.5,79.5,79.48,79.49,27285.0,61.4173,61.4173,61.4019,61.4096,27285.0
2015-08-20 11:00:00,79.49,79.49,79.48,79.48,24883.0,61.4096,61.4096,61.4019,61.4019,24883.0
2015-08-20 11:30:00,79.48,79.49,79.47,79.47,34780.0,61.4019,61.4096,61.3941,61.3941,34780.0
2015-08-20 12:00:00,79.47,79.48,79.43,79.46,39434.0,61.3941,61.4019,61.3632,61.3864,39434.0
2015-08-20 12:30:00,79.47,79.48,79.45,79.46,25826.0,61.3941,61.4019,61.3787,61.3864,25826.0
2015-08-20 13:00:00,79.45,79.47,79.45,79.47,26033.0,61.3787,61.3941,61.3787,61.3941,26033.0
2015-08-20 13:30:00,79.47,79.48,79.46,79.46,19346.0,61.3941,61.4019,61.3864,61.3864,19346.0
2015-08-20 14:00:00,79.47,79.47,79.45,79.47,31181.0,61.3941,61.3941,61.3787,61.3941,31181.0
2015-08-20 14:30:00,79.47,79.47,79.44,79.45,47646.0,61.3941,61.3941,61.371,61.3787,47646.0
2015-08-20 15:00:00,79.46,79.46,79.44,79.45,27399.0,61.3864,61.3864,61.371,61.3787,27399.0
2015-08-20 15:30:00,79.45,79.46,79.44,79.45,28397.0,61.3787,61.3864,61.371,61.3787,28397.0
2015-08-21 09:30:00,79.52,79.52,79.45,79.49,50151.0,61.4328,61.4328,61.3787,61.4096,50151.0
2015-08-21 10:00:00,79.48,79.49,79.46,79.46,29482.0,61.4019,61.4096,61.3864,61.3864,29482.0
2015-08-21 10:30:00,79.46,79.49,79.45,79.46,31268.0,61.3864,61.4096,61.3787,61.3864,31268.0
2015-08-21 11:00:00,79.46,79.5,79.45,79.5,25329.0,61.3864,61.4173,61.3787,61.4173,25329.0
2015-08-21 11:30:00,79.5,79.5,79.48,79.5,28950.0,61.4173,61.4173,61.4019,61.4173,28950.0
2015-08-21 12:00:00,79.5,79.5,79.48,79.48,42534.0,61.4173,61.4173,61.4019,61.4019,42534.0
2015-08-21 12:30:00,79.48,79.49,79.47,79.48,26504.0,61.4019,61.4096,61.3941,61.4019,26504.0
2015-08-21 13:00:00,79.49,79.5,79.48,79.5,22585.0,61.4096,61.4173,61.4019,61.4173,22585.0
2015-08-21 13:30:00,79.5,79.5,79.49,79.5,36263.0,61.4173,61.4173,61.4096,61.4173,36263.0
2015-08-21 14:00:00,79.5,79.5,79.49,79.5,30112.0,61.4173,61.4173,61.4096,61.4173,30112.0
2015-08-21 14:30:00,79.49,79.5,79.47,79.47,28254.0,61.4096,61.4173,61.3941,61.3941,28254.0
2015-08-21 15:00:00,79.47,79.48,79.46,79.48,43968.0,61.3941,61.4019,61.3864,61.4019,43968.0
2015-08-21 15:30:00,79.47,79.49,79.46,79.47,80032.0,61.3941,61.4096,61.3864,61.3941,80032.0
2015-08-24 09:30:00,79.45,79.6,79.45,79.48,141136.0,61.3787,61.4946,61.3787,61.4019,141136.0
2015-08-24 10:00:00,79.49,79.5,79.45,79.46,208328.0,61.4096,61.4173,61.3787,61.3864,208328.0
2015-08-24 10:30:00,79.47,79.47,79.41,79.42,54384.0,61.3941,61.3941,61.3478,61.3555,54384.0
2015-08-24 11:00:00,79.42,79.42,79.38,79.39,68715.0,61.3555,61.3555,61.3246,61.3323,68715.0
2015-08-24 11:30:00,79.39,79.4,79.3,79.32,156153.0,61.3323,61.34,61.2628,61.2782,156153.0
2015-08-24 12:00:00,79.31,79.37,79.31,79.35,67980.0,61.2705,61.3169,61.2705,61.3014,67980.0
2015-08-24 12:30:00,79.36,79.37,79.34,79.34,32499.0,61.3091,61.3169,61.2937,61.2937,32499.0
2015-08-24 13:00:00,79.36,79.37,79.33,79.36,22227.0,61.3091,61.3169,61.286,61.3091,22227.0
2015-08-24 13:30:00,79.36,79.38,79.36,79.36,81746.0,61.3091,61.3246,61.3091,61.3091,81746.0
2015-08-24 14:00:00,79.37,79.44,79.37,79.4,56269.0,61.3169,61.371,61.3169,61.34,56269.0
2015-08-24 14:30:00,79.4,79.42,79.38,79.38,64727.0,61.34,61.3555,61.3246,61.3246,64727.0
2015-08-24 15:00:00,79.38,79.44,79.34,79.36,96059.0,61.3246,61.371,61.2937,61.3091,96059.0
2015-08-24 15:30:00,79.35,79.37,79.32,79.36,161322.0,61.3014,61.3169,61.2782,61.3091,161322.0
2015-08-25 09:30:00,79.33,79.44,79.32,79.38,86247.0,61.286,61.371,61.2782,61.3246,86247.0
2015-08-25 10:00:00,79.42,79.45,79.36,79.4,49171.0,61.3555,61.3787,61.3091,61.34,49171.0
2015-08-25 10:30:00,79.42,79.42,79.37,79.37,87942.0,61.3555,61.3555,61.3169,61.3169,87942.0
2015-08-25 11:00:00,79.38,79.38,79.36,79.37,58454.0,61.3246,61.3246,61.3091,61.3169,58454.0
2015-08-25 11:30:00,79.38,79.39,79.36,79.39,20353.0,61.3246,61.3323,61.3091,61.3323,20353.0
2015-08-25 12:00:00,79.39,79.45,79.38,79.42,52498.0,61.3323,61.3787,61.3246,61.3555,52498.0
2015-08-25 12:30:00,79.41,79.42,79.4,79.4,23459.0,61.3478,61.3555,61.34,61.34,23459.0
2015-08-25 13:00:00,79.42,79.42,79.4,79.42,51512.0,61.3555,61.3555,61.34,61.3555,51512.0
2015-08-25 13:30:00,79.42,79.42,79.4,79.41,32935.0,61.3555,61.3555,61.34,61.3478,32935.0
2015-08-25 14:00:00,79.41,79.41,79.4,79.4,23848.0,61.3478,61.3478,61.34,61.34,23848.0
2015-08-25 14:30:00,79.41,79.41,79.38,79.39,66281.0,61.3478,61.3478,61.3246,61.3323,66281.0
2015-08-25 15:00:00,79.38,79.39,79.38,79.39,66003.0,61.3246,61.3323,61.3246,61.3323,66003.0
2015-08-25 15:30:00,79.39,79.4,79.38,79.39,87764.0,61.3323,61.34,61.3246,61.3323,87764.0
2015-08-26 09:30:00,79.32,79.4,79.3,79.39,70768.0,61.2782,61.34,61.2628,61.3323,70768.0
2015-08-26 10:00:00,79.4,79.42,79.38,79.4,41382.0,61.34,61.3555,61.3246,61.34,41382.0
2015-08-26 10:30:00,79.4,79.47,79.38,79.47,74145.0,61.34,61.3941,61.3246,61.3941,74145.0
2015-08-26 11:00:00,79.47,79.47,79.43,79.44,28331.0,61.3941,61.3941,61.3632,61.371,28331.0
2015-08-26 11:30:00,79.43,79.44,79.41,79.41,58985.0,61.3632,61.371,61.3478,61.3478,58985.0
2015-08-26 12:00:00,79.41,79.44,79.41,79.44,27514.0,61.3478,61.371,61.3478,61.371,27514.0
2015-08-26 12:30:00,79.44,79.45,79.42,79.43,23818.0,61.371,61.3787,61.3555,61.3632,23818.0
2015-08-26 13:00:00,79.42,79.42,79.38,79.38,43615.0,61.3555,61.3555,61.3246,61.3246,43615.0
2015-08-26 13:30:00,79.39,79.39,79.35,79.37,56567.0,61.3323,61.3323,61.3014,61.3169,56567.0
2015-08-26 14:00:00,79.36,79.4,79.36,79.4,32639.0,61.3091,61.34,61.3091,61.34,32639.0
2015-08-26 14:30:00,79.39,79.4,79.39,79.4,42650.0,61.3323,61.34,61.3323,61.34,42650.0
2015-08-26 15:00:00,79.4,79.4,79.39,79.4,42982.0,61.34,61.34,61.3323,61.34,42982.0
2015-08-26 15:30:00,79.39,79.44,79.39,79.44,40690.0,61.3323,61.371,61.3323,61.371,40690.0
2015-08-27 09:30:00,79.34,79.42,79.31,79.36,64195.0,61.2937,61.3555,61.2705,61.3091,64195.0
2015-08-27 10:00:00,79.35,79.39,79.33,79.33,44943.0,61.3014,61.3323,61.286,61.286,44943.0
2015-08-27 10:30:00,79.34,79.35,79.32,79.33,20841.0,61.2937,61.3014,61.2782,61.286,20841.0
2015-08-27 11:00:00,79.34,79.39,79.33,79.38,117034.0,61.2937,61.3323,61.286,61.3246,117034.0
2015-08-27 11:30:00,79.39,79.39,79.37,79.37,51786.0,61.3323,61.3323,61.3169,61.3169,51786.0
2015-08-27 12:00:00,79.37,79.39,79.37,79.39,26940.0,61.3169,61.3323,61.3169,61.3323,26940.0
2015-08-27 12:30:00,79.38,79.39,79.38,79.39,23849.0,61.3246,61.3323,61.3246,61.3323,23849.0
2015-08-27 13:00:00,79.39,79.42,79.38,79.42,23088.0,61.3323,61.3555,61.3246,61.3555,23088.0
2015-08-27 13:30:00,79.42,79.44,79.41,79.43,25769.0,61.3555,61.371,61.3478,61.3632,25769.0
2015-08-27 14:00:00,79.43,79.44,79.41,79.41,46864.0,61.3632,61.371,61.3478,61.3478,46864.0
2015-08-27 14:30:00,79.43,79.46,79.41,79.46,56550.0,61.3632,61.3864,61.3478,61.3864,56550.0
2015-08-27 15:00:00,79.45,79.47,79.45,79.47,37449.0,61.3787,61.3941,61.3787,61.3941,37449.0
2015-08-27 15:30:00,79.47,79.48,79.43,79.46,82736.0,61.3941,61.4019,61.3632,61.3864,82736.0
2015-08-28 09:30:00,79.35,79.47,79.35,79.45,91343.0,61.3014,61.3941,61.3014,61.3787,91343.0
2015-08-28 10:00:00,79.44,79.46,79.41,79.44,11590.0,61.371,61.3864,61.3478,61.371,11590.0
2015-08-28 10:30:00,79.43,79.47,79.42,79.47,19840.0,61.3632,61.3941,61.3555,61.3941,19840.0
2015-08-28 11:00:00,79.47,79.47,79.43,79.44,24375.0,61.3941,61.3941,61.3632,61.371,24375.0
2015-08-28 11:30:00,79.44,79.45,79.37,79.37,38380.0,61.371,61.3787,61.3169,61.3169,38380.0
2015-08-28 12:00:00,79.38,79.39,79.35,79.39,32396.0,61.3246,61.3323,61.3014,61.3323,32396.0
2015-08-28 12:30:00,79.38,79.39,79.37,79.37,26179.0,61.3246,61.3323,61.3169,61.3169,26179.0
2015-08-28 13:00:00,79.37,79.43,79.37,79.43,26201.0,61.3169,61.3632,61.3169,61.3632,26201.0
2015-08-28 13:30:00,79.43,79.44,79.41,79.42,21650.0,61.3632,61.371,61.3478,61.3555,21650.0
2015-08-28 14:00:00,79.41,79.43,79.37,79.4,34012.0,61.3478,61.3632,61.3169,61.34,34012.0
2015-08-28 14:30:00,79.4,79.4,79.37,79.37,18597.0,61.34,61.34,61.3169,61.3169,18597.0
2015-08-28 15:00:00,79.38,79.39,79.34,79.38,44983.0,61.3246,61.3323,61.2937,61.3246,44983.0
2015-08-28 15:30:00,79.38,79.42,79.37,79.42,43744.0,61.3246,61.3555,61.3169,61.3555,43744.0
2015-08-31 09:30:00,79.4,79.42,79.33,79.41,26082.0,61.34,61.3555,61.286,61.3478,26082.0
2015-08-31 10:00:00,79.41,79.42,79.4,79.41,24640.0,61.3478,61.3555,61.34,61.3478,24640.0
2015-08-31 10:30:00,79.4,79.42,79.39,79.41,27548.0,61.34,61.3555,61.3323,61.3478,27548.0
2015-08-31 11:00:00,79.42,79.42,79.36,79.37,22408.0,61.3555,61.3555,61.3091,61.3169,22408.0
2015-08-31 11:30:00,79.38,79.39,79.36,79.38,18649.0,61.3246,61.3323,61.3091,61.3246,18649.0
2015-08-31 12:00:00,79.38,79.4,79.37,79.38,16316.0,61.3246,61.34,61.3169,61.3246,16316.0
2015-08-31 12:30:00,79.38,79.4,79.37,79.37,8698.0,61.3246,61.34,61.3169,61.3169,8698.0
2015-08-31 13:00:00,79.38,79.41,79.37,79.39,31036.0,61.3246,61.3478,61.3169,61.3323,31036.0
2015-08-31 13:30:00,79.4,79.41,79.39,79.39,29369.0,61.34,61.3478,61.3323,61.3323,29369.0
2015-08-31 14:00:00,79.4,79.41,79.38,79.39,18561.0,61.34,61.3478,61.3246,61.3323,18561.0
2015-08-31 14:30:00,79.38,79.39,79.36,79.36,38350.0,61.3246,61.3323,61.3091,61.3091,38350.0
2015-08-31 15:00:00,79.36,79.37,79.34,79.35,31962.0,61.3091,61.3169,61.2937,61.3014,31962.0
2015-08-31 15:30:00,79.35,79.35,79.31,79.33,95055.0,61.3014,61.3014,61.2705,61.286,95055.0
2015-09-01 09:30:00,79.24,79.25,79.2,79.24,31008.0,61.3151,61.3228,61.2841,61.3151,31008.0
2015-09-01 10:00:00,79.24,79.29,79.24,79.29,38656.0,61.3151,61.3538,61.3151,61.3538,38656.0
2015-09-01 10:30:00,79.28,79.29,79.28,79.29,18407.0,61.346,61.3538,61.346,61.3538,18407.0
2015-09-01 11:00:00,79.28,79.3,79.27,79.3,108717.0,61.346,61.3615,61.3383,61.3615,108717.0
2015-09-01 11:30:00,79.29,79.32,79.29,79.31,103888.0,61.3538,61.377,61.3538,61.3692,103888.0
2015-09-01 12:00:00,79.31,79.31,79.28,79.29,42829.0,61.3692,61.3692,61.346,61.3538,42829.0
2015-09-01 12:30:00,79.28,79.3,79.27,79.3,27446.0,61.346,61.3615,61.3383,61.3615,27446.0
2015-09-01 13:00:00,79.3,79.32,79.29,79.31,32134.0,61.3615,61.377,61.3538,61.3692,32134.0
2015-09-01 13:30:00,79.31,79.32,79.29,79.32,20887.0,61.3692,61.377,61.3538,61.377,20887.0
2015-09-01 14:00:00,79.32,79.32,79.29,79.31,39587.0,61.377,61.377,61.3538,61.3692,39587.0
2015-09-01 14:30:00,79.29,79.32,79.29,79.32,36297.0,61.3538,61.377,61.3538,61.377,36297.0
2015-09-01 15:00:00,79.31,79.34,79.31,79.33,30651.0,61.3692,61.3925,61.3692,61.3847,30651.0
2015-09-01 15:30:00,79.33,79.37,79.32,79.34,75359.0,61.3847,61.4157,61.377,61.3925,75359.0
2015-09-02 09:30:00,79.33,79.35,79.3,79.32,32993.0,61.3847,61.4002,61.3615,61.377,32993.0
2015-09-02 10:00:00,79.33,79.36,79.32,79.33,62049.0,61.3847,61.4079,61.377,61.3847,62049.0
2015-09-02 10:30:00,79.33,79.37,79.33,79.36,17625.0,61.3847,61.4157,61.3847,61.4079,17625.0
2015-09-02 11:00:00,79.37,79.41,79.36,79.38,82945.0,61.4157,61.4466,61.4079,61.4234,82945.0
2015-09-02 11:30:00,79.37,79.43,79.37,79.41,106841.0,61.4157,61.4621,61.4157,61.4466,106841.0
2015-09-02 12:00:00,79.41,79.48,79.41,79.48,466488.0,61.4466,61.5008,61.4466,61.5008,466488.0
2015-09-02 12:30:00,79.47,79.48,79.47,79.47,18900.0,61.4931,61.5008,61.4931,61.4931,18900.0
2015-09-02 13:00:00,79.47,79.48,79.44,79.45,15070.0,61.4931,61.5008,61.4698,61.4776,15070.0
2015-09-02 13:30:00,79.45,79.46,79.45,79.45,19885.0,61.4776,61.4853,61.4776,61.4776,19885.0
2015-09-02 14:00:00,79.45,79.46,79.44,79.44,118054.0,61.4776,61.4853,61.4698,61.4698,118054.0
2015-09-02 14:30:00,79.44,79.46,79.43,79.45,1016874.0,61.4698,61.4853,61.4621,61.4776,1016874.0
2015-09-02 15:00:00,79.45,79.47,79.44,79.44,48616.0,61.4776,61.4931,61.4698,61.4698,48616.0
2015-09-02 15:30:00,79.45,79.46,79.43,79.43,82238.0,61.4776,61.4853,61.4621,61.4621,82238.0
2015-09-03 09:30:00,79.42,79.48,79.41,79.45,21895.0,61.4544,61.5008,61.4466,61.4776,21895.0
2015-09-03 10:00:00,79.46,79.47,79.46,79.47,21133.0,61.4853,61.4931,61.4853,61.4931,21133.0
2015-09-03 10:30:00,79.47,79.47,79.44,79.44,9162.0,61.4931,61.4931,61.4698,61.4698,9162.0
2015-09-03 11:00:00,79.45,79.45,79.43,79.44,22593.0,61.4776,61.4776,61.4621,61.4698,22593.0
2015-09-03 11:30:00,79.45,79.47,79.44,79.47,14996.0,61.4776,61.4931,61.4698,61.4931,14996.0
2015-09-03 12:00:00,79.46,79.48,79.46,79.48,11413.0,61.4853,61.5008,61.4853,61.5008,11413.0
2015-09-03 12:30:00,79.48,79.48,79.42,79.44,97238.0,61.5008,61.5008,61.4544,61.4698,97238.0
2015-09-03 13:00:00,79.44,79.46,79.44,79.46,15161.0,61.4698,61.4853,61.4698,61.4853,15161.0
2015-09-03 13:30:00,79.45,79.46,79.43,79.44,45928.0,61.4776,61.4853,61.4621,61.4698,45928.0
2015-09-03 14:00:00,79.44,79.48,79.43,79.46,101058.0,61.4698,61.5008,61.4621,61.4853,101058.0
2015-09-03 14:30:00,79.46,79.47,79.46,79.47,9877.0,61.4853,61.4931,61.4853,61.4931,9877.0
2015-09-03 15:00:00,79.46,79.47,79.46,79.46,16908.0,61.4853,61.4931,61.4853,61.4853,16908.0
2015-09-03 15:30:00,79.46,79.55,79.45,79.53,100357.0,61.4853,61.555,61.4776,61.5395,100357.0
2015-09-04 09:30:00,79.5,79.54,79.45,79.47,40187.0,61.5163,61.5472,61.4776,61.4931,40187.0
2015-09-04 10:00:00,79.48,79.51,79.47,79.5,39363.0,61.5008,61.524,61.4931,61.5163,39363.0
2015-09-04 10:30:00,79.5,79.51,79.49,79.5,13512.0,61.5163,61.524,61.5085,61.5163,13512.0
2015-09-04 11:00:00,79.51,79.54,79.5,79.53,22857.0,61.524,61.5472,61.5163,61.5395,22857.0
2015-09-04 11:30:00,79.54,79.54,79.51,79.52,32224.0,61.5472,61.5472,61.524,61.5317,32224.0
2015-09-04 12:00:00,79.53,79.54,79.52,79.53,20920.0,61.5395,61.5472,61.5317,61.5395,20920.0
2015-09-04 12:30:00,79.53,79.54,79.53,79.54,13875.0,61.5395,61.5472,61.5395,61.5472,13875.0
2015-09-04 13:00:00,79.54,79.55,79.53,79.55,14027.0,61.5472,61.555,61.5395,61.555,14027.0
2015-09-04 13:30:00,79.55,79.55,79.53,79.54,32310.0,61.555,61.555,61.5395,61.5472,32310.0
2015-09-04 14:00:00,79.55,79.55,79.53,79.53,60192.0,61.555,61.555,61.5395,61.5395,60192.0
2015-09-04 14:30:00,79.53,79.55,79.51,79.51,24838.0,61.5395,61.555,61.524,61.524,24838.0
2015-09-04 15:00:00,79.52,79.52,79.48,79.5,40680.0,61.5317,61.5317,61.5008,61.5163,40680.0
2015-09-04 15:30:00,79.49,79.57,79.49,79.49,164519.0,61.5085,61.5704,61.5085,61.5085,164519.0
2015-09-08 09:30:00,79.52,79.52,79.46,79.49,68748.0,61.5317,61.5317,61.4853,61.5085,68748.0
2015-09-08 10:00:00,79.49,79.49,79.47,79.48,16491.0,61.5085,61.5085,61.4931,61.5008,16491.0
2015-09-08 10:30:00,79.48,79.49,79.47,79.49,33968.0,61.5008,61.5085,61.4931,61.5085,33968.0
2015-09-08 11:00:00,79.5,79.51,79.49,79.49,38188.0,61.5163,61.524,61.5085,61.5085,38188.0
2015-09-08 11:30:00,79.51,79.51,79.48,79.48,26471.0,61.524,61.524,61.5008,61.5008,26471.0
2015-09-08 12:00:00,79.48,79.49,79.48,79.49,22009.0,61.5008,61.5085,61.5008,61.5085,22009.0
2015-09-08 12:30:00,79.49,79.49,79.48,79.48,21254.0,61.5085,61.5085,61.5008,61.5008,21254.0
2015-09-08 13:00:00,79.49,79.49,79.47,79.48,21481.0,61.5085,61.5085,61.4931,61.5008,21481.0
2015-09-08 13:30:00,79.47,79.49,79.47,79.48,29624.0,61.4931,61.5085,61.4931,61.5008,29624.0
2015-09-08 14:00:00,79.48,79.5,79.48,79.49,49969.0,61.5008,61.5163,61.5008,61.5085,49969.0
2015-09-08 14:30:00,79.5,79.5,79.49,79.5,58470.0,61.5163,61.5163,61.5085,61.5163,58470.0
2015-09-08 15:00:00,79.49,79.5,79.49,79.5,25636.0,61.5085,61.5163,61.5085,61.5163,25636.0
2015-09-08 15:30:00,79.49,79.54,79.49,79.52,243261.0,61.5085,61.5472,61.5085,61.5317,243261.0
2015-09-09 09:30:00,79.47,79.53,79.44,79.44,60581.0,61.4931,61.5395,61.4698,61.4698,60581.0
2015-09-09 10:00:00,79.44,79.48,79.44,79.48,55304.0,61.4698,61.5008,61.4698,61.5008,55304.0
2015-09-09 10:30:00,79.47,79.48,79.47,79.47,34228.0,61.4931,61.5008,61.4931,61.4931,34228.0
2015-09-09 11:00:00,79.48,79.5,79.48,79.5,36731.0,61.5008,61.5163,61.5008,61.5163,36731.0
2015-09-09 11:30:00,79.49,79.51,79.48,79.51,16120.0,61.5085,61.524,61.5008,61.524,16120.0
2015-09-09 12:00:00,79.51,79.51,79.49,79.5,30681.0,61.524,61.524,61.5085,61.5163,30681.0
2015-09-09 12:30:00,79.49,79.5,79.49,79.5,25111.0,61.5085,61.5163,61.5085,61.5163,25111.0
2015-09-09 13:00:00,79.49,79.51,79.49,79.5,22239.0,61.5085,61.524,61.5085,61.5163,22239.0
2015-09-09 13:30:00,79.5,79.52,79.5,79.5,41688.0,61.5163,61.5317,61.5163,61.5163,41688.0
2015-09-09 14:00:00,79.5,79.52,79.49,79.49,33496.0,61.5163,61.5317,61.5085,61.5085,33496.0
2015-09-09 14:30:00,79.5,79.52,79.49,79.51,37870.0,61.5163,61.5317,61.5085,61.524,37870.0
2015-09-09 15:00:00,79.51,79.51,79.48,79.48,33882.0,61.524,61.524,61.5008,61.5008,33882.0
2015-09-09 15:30:00,79.48,79.49,79.47,79.48,49853.0,61.5008,61.5085,61.4931,61.5008,49853.0
2015-09-10 09:30:00,79.47,79.48,79.44,79.45,32410.0,61.4931,61.5008,61.4698,61.4776,32410.0
2015-09-10 10:00:00,79.46,79.46,79.45,79.45,42761.0,61.4853,61.4853,61.4776,61.4776,42761.0
2015-09-10 10:30:00,79.46,79.46,79.45,79.46,30152.0,61.4853,61.4853,61.4776,61.4853,30152.0
2015-09-10 11:00:00,79.45,79.48,79.43,79.46,79976.0,61.4776,61.5008,61.4621,61.4853,79976.0
2015-09-10 11:30:00,79.46,79.48,79.45,79.45,23873.0,61.4853,61.5008,61.4776,61.4776,23873.0
2015-09-10 12:00:00,79.45,79.46,79.45,79.46,26356.0,61.4776,61.4853,61.4776,61.4853,26356.0
2015-09-10 12:30:00,79.45,79.47,79.45,79.47,34952.0,61.4776,61.4931,61.4776,61.4931,34952.0
2015-09-10 13:00:00,79.47,79.48,79.47,79.48,24746.0,61.4931,61.5008,61.4931,61.5008,24746.0
2015-09-10 13:30:00,79.48,79.48,79.45,79.46,43644.0,61.5008,61.5008,61.4776,61.4853,43644.0
2015-09-10 14:00:00,79.45,79.47,79.45,79.46,61272.0,61.4776,61.4931,61.4776,61.4853,61272.0
2015-09-10 14:30:00,79.47,79.47,79.45,79.45,39190.0,61.4931,61.4931,61.4776,61.4776,39190.0
2015-09-10 15:00:00,79.45,79.46,79.45,79.45,61587.0,61.4776,61.4853,61.4776,61.4776,61587.0
2015-09-10 15:30:00,79.45,79.48,79.45,79.45,39973.0,61.4776,61.5008,61.4776,61.4776,39973.0
2015-09-11 09:30:00,79.49,79.52,79.47,79.49,16425.0,61.5085,61.5317,61.4931,61.5085,16425.0
2015-09-11 10:00:00,79.5,79.54,79.49,79.49,72560.0,61.5163,61.5472,61.5085,61.5085,72560.0
2015-09-11 10:30:00,79.49,79.51,79.48,79.51,65529.0,61.5085,61.524,61.5008,61.524,65529.0
2015-09-11 11:00:00,79.5,79.51,79.49,79.5,64852.0,61.5163,61.524,61.5085,61.5163,64852.0
2015-09-11 11:30:00,79.5,79.51,79.49,79.5,12691.0,61.5163,61.524,61.5085,61.5163,12691.0
2015-09-11 12:00:00,79.5,79.5,79.49,79.49,5628.0,61.5163,61.5163,61.5085,61.5085,5628.0
2015-09-11 12:30:00,79.49,79.49,79.48,79.48,10038.0,61.5085,61.5085,61.5008,61.5008,10038.0
2015-09-11 13:00:00,79.49,79.5,79.48,79.5,15828.0,61.5085,61.5163,61.5008,61.5163,15828.0
2015-09-11 13:30:00,79.5,79.5,79.49,79.5,21876.0,61.5163,61.5163,61.5085,61.5163,21876.0
2015-09-11 14:00:00,79.5,79.52,79.49,79.52,63387.0,61.5163,61.5317,61.5085,61.5317,63387.0
2015-09-11 14:30:00,79.52,79.52,79.51,79.52,37835.0,61.5317,61.5317,61.524,61.5317,37835.0
2015-09-11 15:00:00,79.51,79.52,79.51,79.51,21545.0,61.524,61.5317,61.524,61.524,21545.0
2015-09-11 15:30:00,79.52,79.53,79.51,79.53,46108.0,61.5317,61.5395,61.524,61.5395,46108.0
2015-09-14 09:30:00,79.5,79.55,79.5,79.52,29087.0,61.5163,61.555,61.5163,61.5317,29087.0
2015-09-14 10:00:00,79.51,79.53,79.48,79.52,68639.0,61.524,61.5395,61.5008,61.5317,68639.0
2015-09-14 10:30:00,79.52,79.54,79.51,79.52,23871.0,61.5317,61.5472,61.524,61.5317,23871.0
2015-09-14 11:00:00,79.51,79.53,79.51,79.52,12941.0,61.524,61.5395,61.524,61.5317,12941.0
2015-09-14 11:30:00,79.5,79.54,79.5,79.54,11267.0,61.5163,61.5472,61.5163,61.5472,11267.0
2015-09-14 12:00:00,79.54,79.55,79.53,79.55,35793.0,61.5472,61.555,61.5395,61.555,35793.0
2015-09-14 12:30:00,79.55,79.55,79.53,79.54,13302.0,61.555,61.555,61.5395,61.5472,13302.0
2015-09-14 13:00:00,79.55,79.55,79.54,79.55,12825.0,61.555,61.555,61.5472,61.555,12825.0
2015-09-14 13:30:00,79.55,79.55,79.51,79.51,32442.0,61.555,61.555,61.524,61.524,32442.0
2015-09-14 14:00:00,79.52,79.53,79.51,79.52,33103.0,61.5317,61.5395,61.524,61.5317,33103.0
2015-09-14 14:30:00,79.52,79.54,79.52,79.52,23702.0,61.5317,61.5472,61.5317,61.5317,23702.0
2015-09-14 15:00:00,79.53,79.53,79.5,79.52,100687.0,61.5395,61.5395,61.5163,61.5317,100687.0
2015-09-14 15:30:00,79.51,79.52,79.5,79.51,45296.0,61.524,61.5317,61.5163,61.524,45296.0
2015-09-15 09:30:00,79.46,79.5,79.44,79.45,22702.0,61.4853,61.5163,61.4698,61.4776,22702.0
2015-09-15 10:00:00,79.43,79.47,79.43,79.45,78136.0,61.4621,61.4931,61.4621,61.4776,78136.0
2015-09-15 10:30:00,79.44,79.45,79.41,79.41,13160.0,61.4698,61.4776,61.4466,61.4466,13160.0
2015-09-15 11:00:00,79.41,79.42,79.4,79.41,27384.0,61.4466,61.4544,61.4389,61.4466,27384.0
2015-09-15 11:30:00,79.41,79.42,79.39,79.39,11145.0,61.4466,61.4544,61.4311,61.4311,11145.0
2015-09-15 12:00:00,79.39,79.41,79.37,79.37,25540.0,61.4311,61.4466,61.4157,61.4157,25540.0
2015-09-15 12:30:00,79.37,79.37,79.34,79.35,29775.0,61.4157,61.4157,61.3925,61.4002,29775.0
2015-09-15 13:00:00,79.34,79.35,79.3,79.31,27700.0,61.3925,61.4002,61.3615,61.3692,27700.0
2015-09-15 13:30:00,79.32,79.33,79.31,79.32,17254.0,61.377,61.3847,61.3692,61.377,17254.0
2015-09-15 14:00:00,79.32,79.34,79.32,79.32,10755.0,61.377,61.3925,61.377,61.377,10755.0
2015-09-15 14:30:00,79.32,79.34,79.29,79.31,58618.0,61.377,61.3925,61.3538,61.3692,58618.0
2015-09-15 15:00:00,79.3,79.31,79.29,79.3,24319.0,61.3615,61.3692,61.3538,61.3615,24319.0
2015-09-15 15:30:00,79.29,79.3,79.29,79.3,28417.0,61.3538,61.3615,61.3538,61.3615,28417.0
2015-09-16 09:30:00,79.35,79.36,79.27,79.32,76704.0,61.4002,61.4079,61.3383,61.377,76704.0
2015-09-16 10:00:00,79.3,79.35,79.29,79.34,11223.0,61.3615,61.4002,61.3538,61.3925,11223.0
2015-09-16 10:30:00,79.34,79.35,79.31,79.33,33132.0,61.3925,61.4002,61.3692,61.3847,33132.0
2015-09-16 11:00:00,79.33,79.35,79.31,79.34,37918.0,61.3847,61.4002,61.3692,61.3925,37918.0
2015-09-16 11:30:00,79.35,79.36,79.32,79.35,26519.0,61.4002,61.4079,61.377,61.4002,26519.0
2015-09-16 12:00:00,79.34,79.36,79.34,79.35,14146.0,61.3925,61.4079,61.3925,61.4002,14146.0
2015-09-16 12:30:00,79.35,79.35,79.33,79.33,11961.0,61.4002,61.4002,61.3847,61.3847,11961.0
2015-09-16 13:00:00,79.33,79.34,79.32,79.33,25966.0,61.3847,61.3925,61.377,61.3847,25966.0
2015-09-16 13:30:00,79.33,79.34,79.3,79.33,86635.0,61.3847,61.3925,61.3615,61.3847,86635.0
2015-09-16 14:00:00,79.32,79.33,79.3,79.31,18580.0,61.377,61.3847,61.3615,61.3692,18580.0
2015-09-16 14:30:00,79.31,79.32,79.28,79.28,24554.0,61.3692,61.377,61.346,61.346,24554.0
2015-09-16 15:00:00,79.29,79.31,79.28,79.3,19825.0,61.3538,61.3692,61.346,61.3615,19825.0
2015-09-16 15:30:00,79.3,79.31,79.25,79.3,64261.0,61.3615,61.3692,61.3228,61.3615,64261.0
2015-09-17 09:30:00,79.24,79.3,79.22,79.25,48152.0,61.3151,61.3615,61.2996,61.3228,48152.0
2015-09-17 10:00:00,79.25,79.25,79.24,79.24,21753.0,61.3228,61.3228,61.3151,61.3151,21753.0
2015-09-17 10:30:00,79.24,79.25,79.24,79.24,26994.0,61.3151,61.3228,61.3151,61.3151,26994.0
2015-09-17 11:00:00,79.26,79.28,79.25,79.27,6101.0,61.3306,61.346,61.3228,61.3383,6101.0
2015-09-17 11:30:00,79.26,79.29,79.26,79.28,3456.0,61.3306,61.3538,61.3306,61.346,3456.0
2015-09-17 12:00:00,79.28,79.29,79.23,79.24,16854.0,61.346,61.3538,61.3073,61.3151,16854.0
2015-09-17 12:30:00,79.25,79.25,79.22,79.23,13914.0,61.3228,61.3228,61.2996,61.3073,13914.0
2015-09-17 13:00:00,79.25,79.29,79.24,79.28,8776.0,61.3228,61.3538,61.3151,61.346,8776.0
2015-09-17 13:30:00,79.29,79.37,79.29,79.34,30378.0,61.3538,61.4157,61.3538,61.3925,30378.0
2015-09-17 14:00:00,79.35,79.48,79.35,79.45,61343.0,61.4002,61.5008,61.4002,61.4776,61343.0
2015-09-17 14:30:00,79.46,79.54,79.43,79.53,32501.0,61.4853,61.5472,61.4621,61.5395,32501.0
2015-09-17 15:00:00,79.52,79.55,79.51,79.54,20421.0,61.5317,61.555,61.524,61.5472,20421.0
2015-09-17 15:30:00,79.54,79.56,79.52,79.56,23912.0,61.5472,61.5627,61.5317,61.5627,23912.0
2015-09-18 09:30:00,79.57,79.57,79.53,79.53,69561.0,61.5704,61.5704,61.5395,61.5395,69561.0
2015-09-18 10:00:00,79.54,79.58,79.54,79.55,27401.0,61.5472,61.5782,61.5472,61.555,27401.0
2015-09-18 10:30:00,79.56,79.56,79.53,79.53,16948.0,61.5627,61.5627,61.5395,61.5395,16948.0
2015-09-18 11:00:00,79.54,79.54,79.51,79.52,24979.0,61.5472,61.5472,61.524,61.5317,24979.0
2015-09-18 11:30:00,79.52,79.54,79.51,79.54,15772.0,61.5317,61.5472,61.524,61.5472,15772.0
2015-09-18 12:00:00,79.53,79.55,79.51,79.55,13755.0,61.5395,61.555,61.524,61.555,13755.0
2015-09-18 12:30:00,79.55,79.57,79.52,79.56,113089.0,61.555,61.5704,61.5317,61.5627,113089.0
2015-09-18 13:00:00,79.56,79.57,79.54,79.56,23987.0,61.5627,61.5704,61.5472,61.5627,23987.0
2015-09-18 13:30:00,79.55,79.57,79.54,79.56,17330.0,61.555,61.5704,61.5472,61.5627,17330.0
2015-09-18 14:00:00,79.56,79.57,79.56,79.56,27553.0,61.5627,61.5704,61.5627,61.5627,27553.0
2015-09-18 14:30:00,79.56,79.58,79.56,79.57,24118.0,61.5627,61.5782,61.5627,61.5704,24118.0
2015-09-18 15:00:00,79.57,79.57,79.54,79.56,42689.0,61.5704,61.5704,61.5472,61.5627,42689.0
2015-09-18 15:30:00,79.56,79.57,79.55,79.56,58752.0,61.5627,61.5704,61.555,61.5627,58752.0
2015-09-21 09:30:00,79.54,79.54,79.52,79.52,35105.0,61.5472,61.5472,61.5317,61.5317,35105.0
2015-09-21 10:00:00,79.53,79.54,79.52,79.52,9746.0,61.5395,61.5472,61.5317,61.5317,9746.0
2015-09-21 10:30:00,79.53,79.53,79.5,79.51,101295.0,61.5395,61.5395,61.5163,61.524,101295.0
2015-09-21 11:00:00,79.52,79.52,79.5,79.51,28278.0,61.5317,61.5317,61.5163,61.524,28278.0
2015-09-21 11:30:00,79.52,79.53,79.51,79.53,25914.0,61.5317,61.5395,61.524,61.5395,25914.0
2015-09-21 12:00:00,79.52,79.53,79.52,79.52,11579.0,61.5317,61.5395,61.5317,61.5317,11579.0
2015-09-21 12:30:00,79.52,79.53,79.52,79.52,27731.0,61.5317,61.5395,61.5317,61.5317,27731.0
2015-09-21 13:00:00,79.53,79.53,79.52,79.53,35395.0,61.5395,61.5395,61.5317,61.5395,35395.0
2015-09-21 13:30:00,79.53,79.53,79.51,79.52,36547.0,61.5395,61.5395,61.524,61.5317,36547.0
2015-09-21 14:00:00,79.52,79.52,79.51,79.51,16918.0,61.5317,61.5317,61.524,61.524,16918.0
2015-09-21 14:30:00,79.51,79.53,79.51,79.52,37365.0,61.524,61.5395,61.524,61.5317,37365.0
2015-09-21 15:00:00,79.53,79.56,79.52,79.55,34442.0,61.5395,61.5627,61.5317,61.555,34442.0
2015-09-21 15:30:00,79.54,79.55,79.51,79.51,59140.0,61.5472,61.555,61.524,61.524,59140.0
2015-09-22 09:30:00,79.57,79.58,79.55,79.56,28247.0,61.5704,61.5782,61.555,61.5627,28247.0
2015-09-22 10:00:00,79.57,79.59,79.56,79.59,15430.0,61.5704,61.5859,61.5627,61.5859,15430.0
2015-09-22 10:30:00,79.58,79.59,79.58,79.59,17167.0,61.5782,61.5859,61.5782,61.5859,17167.0
2015-09-22 11:00:00,79.59,79.6,79.58,79.59,46699.0,61.5859,61.5936,61.5782,61.5859,46699.0
2015-09-22 11:30:00,79.59,79.6,79.57,79.59,130461.0,61.5859,61.5936,61.5704,61.5859,130461.0
2015-09-22 12:00:00,79.6,79.6,79.59,79.59,22097.0,61.5936,61.5936,61.5859,61.5859,22097.0
2015-09-22 12:30:00,79.59,79.63,79.59,79.63,32902.0,61.5859,61.6169,61.5859,61.6169,32902.0
2015-09-22 13:00:00,79.64,79.64,79.62,79.63,21668.0,61.6246,61.6246,61.6091,61.6169,21668.0
2015-09-22 13:30:00,79.63,79.64,79.62,79.63,23016.0,61.6169,61.6246,61.6091,61.6169,23016.0
2015-09-22 14:00:00,79.63,79.64,79.63,79.64,32444.0,61.6169,61.6246,61.6169,61.6246,32444.0
2015-09-22 14:30:00,79.64,79.64,79.63,79.64,35264.0,61.6246,61.6246,61.6169,61.6246,35264.0
2015-09-22 15:00:00,79.64,79.64,79.6,79.6,47434.0,61.6246,61.6246,61.5936,61.5936,47434.0
2015-09-22 15:30:00,79.6,79.62,79.6,79.62,27804.0,61.5936,61.6091,61.5936,61.6091,27804.0
2015-09-23 09:30:00,79.64,79.64,79.59,79.59,32456.0,61.6246,61.6246,61.5859,61.5859,32456.0
2015-09-23 10:00:00,79.63,79.63,79.57,79.57,107258.0,61.6169,61.6169,61.5704,61.5704,107258.0
2015-09-23 10:30:00,79.58,79.61,79.56,79.61,22039.0,61.5782,61.6014,61.5627,61.6014,22039.0
2015-09-23 11:00:00,79.6,79.63,79.6,79.62,19557.0,61.5936,61.6169,61.5936,61.6091,19557.0
2015-09-23 11:30:00,79.62,79.63,79.61,79.62,10800.0,61.6091,61.6169,61.6014,61.6091,10800.0
2015-09-23 12:00:00,79.62,79.63,79.61,79.63,13074.0,61.6091,61.6169,61.6014,61.6169,13074.0
2015-09-23 12:30:00,79.63,79.64,79.6,79.62,10202.0,61.6169,61.6246,61.5936,61.6091,10202.0
2015-09-23 13:00:00,79.62,79.62,79.6,79.6,9055.0,61.6091,61.6091,61.5936,61.5936,9055.0
2015-09-23 13:30:00,79.61,79.62,79.6,79.61,32493.0,61.6014,61.6091,61.5936,61.6014,32493.0
2015-09-23 14:00:00,79.61,79.62,79.6,79.6,24063.0,61.6014,61.6091,61.5936,61.5936,24063.0
2015-09-23 14:30:00,79.62,79.64,79.6,79.62,23768.0,61.6091,61.6246,61.5936,61.6091,23768.0
2015-09-23 15:00:00,79.63,79.64,79.6,79.61,30603.0,61.6169,61.6246,61.5936,61.6014,30603.0
2015-09-23 15:30:00,79.62,79.62,79.59,79.61,22760.0,61.6091,61.6091,61.5859,61.6014,22760.0
2015-09-24 09:30:00,79.68,79.68,79.63,79.65,18097.0,61.6555,61.6555,61.6169,61.6323,18097.0
2015-09-24 10:00:00,79.65,79.66,79.63,79.64,135402.0,61.6323,61.6401,61.6169,61.6246,135402.0
2015-09-24 10:30:00,79.64,79.65,79.63,79.64,13842.0,61.6246,61.6323,61.6169,61.6246,13842.0
2015-09-24 11:00:00,79.63,79.64,79.63,79.63,40605.0,61.6169,61.6246,61.6169,61.6169,40605.0
2015-09-24 11:30:00,79.63,79.65,79.61,79.61,38420.0,61.6169,61.6323,61.6014,61.6014,38420.0
2015-09-24 12:00:00,79.61,79.63,79.61,79.63,19543.0,61.6014,61.6169,61.6014,61.6169,19543.0
2015-09-24 12:30:00,79.63,79.64,79.61,79.64,13702.0,61.6169,61.6246,61.6014,61.6246,13702.0
2015-09-24 13:00:00,79.64,79.64,79.62,79.62,10628.0,61.6246,61.6246,61.6091,61.6091,10628.0
2015-09-24 13:30:00,79.63,79.64,79.62,79.63,14538.0,61.6169,61.6246,61.6091,61.6169,14538.0
2015-09-24 14:00:00,79.63,79.66,79.62,79.64,23476.0,61.6169,61.6401,61.6091,61.6246,23476.0
2015-09-24 14:30:00,79.64,79.64,79.62,79.62,16173.0,61.6246,61.6246,61.6091,61.6091,16173.0
2015-09-24 15:00:00,79.63,79.63,79.62,79.63,13997.0,61.6169,61.6169,61.6091,61.6169,13997.0
2015-09-24 15:30:00,79.62,79.64,79.61,79.62,80267.0,61.6091,61.6246,61.6014,61.6091,80267.0
2015-09-25 09:30:00,79.57,79.59,79.55,79.58,19586.0,61.5704,61.5859,61.555,61.5782,19586.0
2015-09-25 10:00:00,79.56,79.62,79.56,79.57,13627.0,61.5627,61.6091,61.5627,61.5704,13627.0
2015-09-25 10:30:00,79.57,79.58,79.53,79.54,49945.0,61.5704,61.5782,61.5395,61.5472,49945.0
2015-09-25 11:00:00,79.53,79.54,79.53,79.54,25360.0,61.5395,61.5472,61.5395,61.5472,25360.0
2015-09-25 11:30:00,79.53,79.53,79.48,79.51,225559.0,61.5395,61.5395,61.5008,61.524,225559.0
2015-09-25 12:00:00,79.51,79.52,79.5,79.52,7097.0,61.524,61.5317,61.5163,61.5317,7097.0
2015-09-25 12:30:00,79.51,79.54,79.51,79.53,16869.0,61.524,61.5472,61.524,61.5395,16869.0
2015-09-25 13:00:00,79.54,79.55,79.53,79.53,11957.0,61.5472,61.555,61.5395,61.5395,11957.0
2015-09-25 13:30:00,79.53,79.54,79.51,79.52,43346.0,61.5395,61.5472,61.524,61.5317,43346.0
2015-09-25 14:00:00,79.54,79.55,79.53,79.55,18654.0,61.5472,61.555,61.5395,61.555,18654.0
2015-09-25 14:30:00,79.55,79.55,79.52,79.53,30438.0,61.555,61.555,61.5317,61.5395,30438.0
2015-09-25 15:00:00,79.53,79.54,79.51,79.51,51240.0,61.5395,61.5472,61.524,61.524,51240.0
2015-09-25 15:30:00,79.51,79.92,79.51,79.55,171645.0,61.524,61.8413,61.524,61.555,171645.0
2015-09-28 09:30:00,79.52,79.54,79.5,79.54,36376.0,61.5317,61.5472,61.5163,61.5472,36376.0
2015-09-28 10:00:00,79.53,79.59,79.52,79.56,13471.0,61.5395,61.5859,61.5317,61.5627,13471.0
2015-09-28 10:30:00,79.56,79.58,79.55,79.55,74258.0,61.5627,61.5782,61.555,61.555,74258.0
2015-09-28 11:00:00,79.54,79.55,79.54,79.55,19523.0,61.5472,61.555,61.5472,61.555,19523.0
2015-09-28 11:30:00,79.54,79.55,79.53,79.54,26339.0,61.5472,61.555,61.5395,61.5472,26339.0
2015-09-28 12:00:00,79.54,79.57,79.54,79.56,92711.0,61.5472,61.5704,61.5472,61.5627,92711.0
2015-09-28 12:30:00,79.56,79.57,79.56,79.56,19276.0,61.5627,61.5704,61.5627,61.5627,19276.0
2015-09-28 13:00:00,79.56,79.57,79.56,79.57,16618.0,61.5627,61.5704,61.5627,61.5704,16618.0
2015-09-28 13:30:00,79.56,79.57,79.52,79.54,70095.0,61.5627,61.5704,61.5317,61.5472,70095.0
2015-09-28 14:00:00,79.54,79.56,79.53,79.54,67174.0,61.5472,61.5627,61.5395,61.5472,67174.0
2015-09-28 14:30:00,79.53,79.54,79.52,79.53,35463.0,61.5395,61.5472,61.5317,61.5395,35463.0
2015-09-28 15:00:00,79.53,79.55,79.52,79.55,46238.0,61.5395,61.555,61.5317,61.555,46238.0
2015-09-28 15:30:00,79.54,79.55,79.52,79.54,55568.0,61.5472,61.555,61.5317,61.5472,55568.0
2015-09-29 09:30:00,79.6,79.64,79.53,79.61,116758.0,61.5936,61.6246,61.5395,61.6014,116758.0
2015-09-29 10:00:00,79.61,79.64,79.59,79.6,127992.0,61.6014,61.6246,61.5859,61.5936,127992.0
2015-09-29 10:30:00,79.6,79.63,79.6,79.62,49354.0,61.5936,61.6169,61.5936,61.6091,49354.0
2015-09-29 11:00:00,79.61,79.63,79.6,79.62,44555.0,61.6014,61.6169,61.5936,61.6091,44555.0
2015-09-29 11:30:00,79.62,79.63,79.6,79.62,21717.0,61.6091,61.6169,61.5936,61.6091,21717.0
2015-09-29 12:00:00,79.62,79.65,79.61,79.63,17041.0,61.6091,61.6323,61.6014,61.6169,17041.0
2015-09-29 12:30:00,79.63,79.65,79.62,79.62,35485.0,61.6169,61.6323,61.6091,61.6091,35485.0
2015-09-29 13:00:00,79.62,79.64,79.62,79.64,36403.0,61.6091,61.6246,61.6091,61.6246,36403.0
2015-09-29 13:30:00,79.63,79.63,79.61,79.61,47873.0,61.6169,61.6169,61.6014,61.6014,47873.0
2015-09-29 14:00:00,79.62,79.62,79.6,79.62,13391.0,61.6091,61.6091,61.5936,61.6091,13391.0
2015-09-29 14:30:00,79.62,79.63,79.59,79.63,439032.0,61.6091,61.6169,61.5859,61.6169,439032.0
2015-09-29 15:00:00,79.62,79.63,79.61,79.61,50372.0,61.6091,61.6169,61.6014,61.6014,50372.0
2015-09-29 15:30:00,79.61,79.62,79.6,79.62,34647.0,61.6014,61.6091,61.5936,61.6091,34647.0
2015-09-30 09:30:00,79.65,79.65,79.62,79.65,24067.0,61.6323,61.6323,61.6091,61.6323,24067.0
2015-09-30 10:00:00,79.64,79.65,79.63,79.65,46155.0,61.6246,61.6323,61.6169,61.6323,46155.0
2015-09-30 10:30:00,79.65,79.65,79.63,79.64,13739.0,61.6323,61.6323,61.6169,61.6246,13739.0
2015-09-30 11:00:00,79.63,79.64,79.63,79.63,32065.0,61.6169,61.6246,61.6169,61.6169,32065.0
2015-09-30 11:30:00,79.64,79.64,79.63,79.63,42095.0,61.6246,61.6246,61.6169,61.6169,42095.0
2015-09-30 12:00:00,79.63,79.66,79.62,79.64,44076.0,61.6169,61.6401,61.6091,61.6246,44076.0
2015-09-30 12:30:00,79.64,79.65,79.64,79.64,25148.0,61.6246,61.6323,61.6246,61.6246,25148.0
2015-09-30 13:00:00,79.64,79.66,79.64,79.65,25358.0,61.6246,61.6401,61.6246,61.6323,25358.0
2015-09-30 13:30:00,79.65,79.66,79.64,79.65,35844.0,61.6323,61.6401,61.6246,61.6323,35844.0
2015-09-30 14:00:00,79.64,79.66,79.64,79.64,19331.0,61.6246,61.6401,61.6246,61.6246,19331.0
2015-09-30 14:30:00,79.64,79.65,79.64,79.65,28696.0,61.6246,61.6323,61.6246,61.6323,28696.0
2015-09-30 15:00:00,79.64,79.68,79.64,79.67,89712.0,61.6246,61.6555,61.6246,61.6478,89712.0
2015-09-30 15:30:00,79.66,79.7,79.65,79.7,567307.0,61.6401,61.671,61.6323,61.671,567307.0
2015-10-01 09:30:00,79.57,79.58,79.51,79.57,58668.0,61.6727,61.6804,61.6262,61.6727,58668.0
2015-10-01 10:00:00,79.57,79.58,79.56,79.56,31418.0,61.6727,61.6804,61.6649,61.6649,31418.0
2015-10-01 10:30:00,79.56,79.57,79.53,79.56,30454.0,61.6649,61.6727,61.6417,61.6649,30454.0
2015-10-01 11:00:00,79.57,79.57,79.56,79.57,72347.0,61.6727,61.6727,61.6649,61.6727,72347.0
2015-10-01 11:30:00,79.57,79.59,79.56,79.59,45997.0,61.6727,61.6882,61.6649,61.6882,45997.0
2015-10-01 12:00:00,79.59,79.6,79.58,79.59,31072.0,61.6882,61.6959,61.6804,61.6882,31072.0
2015-10-01 12:30:00,79.59,79.6,79.56,79.58,58479.0,61.6882,61.6959,61.6649,61.6804,58479.0
2015-10-01 13:00:00,79.58,79.61,79.58,79.59,71746.0,61.6804,61.7037,61.6804,61.6882,71746.0
2015-10-01 13:30:00,79.59,79.6,79.53,79.56,101757.0,61.6882,61.6959,61.6417,61.6649,101757.0
2015-10-01 14:00:00,79.57,79.59,79.51,79.53,261656.0,61.6727,61.6882,61.6262,61.6417,261656.0
2015-10-01 14:30:00,79.54,79.57,79.51,79.52,143888.0,61.6494,61.6727,61.6262,61.6339,143888.0
2015-10-01 15:00:00,79.53,79.56,79.51,79.53,152613.0,61.6417,61.6649,61.6262,61.6417,152613.0
2015-10-01 15:30:00,79.55,79.58,79.5,79.51,164154.0,61.6572,61.6804,61.6184,61.6262,164154.0
2015-10-02 09:30:00,79.72,79.74,79.7,79.73,93355.0,61.7889,61.8044,61.7734,61.7967,93355.0
2015-10-02 10:00:00,79.73,79.73,79.7,79.7,19852.0,61.7967,61.7967,61.7734,61.7734,19852.0
2015-10-02 10:30:00,79.72,79.73,79.7,79.7,24746.0,61.7889,61.7967,61.7734,61.7734,24746.0
2015-10-02 11:00:00,79.69,79.73,79.69,79.7,55305.0,61.7657,61.7967,61.7657,61.7734,55305.0
2015-10-02 11:30:00,79.69,79.72,79.69,79.71,151507.0,61.7657,61.7889,61.7657,61.7812,151507.0
2015-10-02 12:00:00,79.71,79.72,79.71,79.72,68446.0,61.7812,61.7889,61.7812,61.7889,68446.0
2015-10-02 12:30:00,79.72,79.73,79.71,79.73,20564.0,61.7889,61.7967,61.7812,61.7967,20564.0
2015-10-02 13:00:00,79.73,79.73,79.72,79.73,25330.0,61.7967,61.7967,61.7889,61.7967,25330.0
2015-10-02 13:30:00,79.73,79.74,79.71,79.71,32860.0,61.7967,61.8044,61.7812,61.7812,32860.0
2015-10-02 14:00:00,79.71,79.73,79.71,79.73,47723.0,61.7812,61.7967,61.7812,61.7967,47723.0
2015-10-02 14:30:00,79.72,79.73,79.71,79.72,37552.0,61.7889,61.7967,61.7812,61.7889,37552.0
2015-10-02 15:00:00,79.73,79.75,79.72,79.75,41434.0,61.7967,61.8122,61.7889,61.8122,41434.0
2015-10-02 15:30:00,79.75,79.77,79.73,79.73,79517.0,61.8122,61.8277,61.7967,61.7967,79517.0
2015-10-05 09:30:00,79.67,79.71,79.65,79.68,43819.0,61.7502,61.7812,61.7347,61.7579,43819.0
2015-10-05 10:00:00,79.7,79.73,79.67,79.68,31216.0,61.7734,61.7967,61.7502,61.7579,31216.0
2015-10-05 10:30:00,79.7,79.71,79.66,79.7,45501.0,61.7734,61.7812,61.7424,61.7734,45501.0
2015-10-05 11:00:00,79.7,79.71,79.69,79.7,23922.0,61.7734,61.7812,61.7657,61.7734,23922.0
2015-10-05 11:30:00,79.71,79.71,79.7,79.7,33125.0,61.7812,61.7812,61.7734,61.7734,33125.0
2015-10-05 12:00:00,79.71,79.71,79.7,79.7,23317.0,61.7812,61.7812,61.7734,61.7734,23317.0
2015-10-05 12:30:00,79.7,79.71,79.67,79.68,61834.0,61.7734,61.7812,61.7502,61.7579,61834.0
2015-10-05 13:00:00,79.69,79.71,79.65,79.7,54384.0,61.7657,61.7812,61.7347,61.7734,54384.0
2015-10-05 13:30:00,79.7,79.71,79.68,79.7,31545.0,61.7734,61.7812,61.7579,61.7734,31545.0
2015-10-05 14:00:00,79.7,79.72,79.69,79.7,57598.0,61.7734,61.7889,61.7657,61.7734,57598.0
2015-10-05 14:30:00,79.7,79.72,79.7,79.7,17514.0,61.7734,61.7889,61.7734,61.7734,17514.0
2015-10-05 15:00:00,79.7,79.72,79.7,79.7,54896.0,61.7734,61.7889,61.7734,61.7734,54896.0
2015-10-05 15:30:00,79.71,79.72,79.63,79.68,89754.0,61.7812,61.7889,61.7192,61.7579,89754.0
2015-10-06 09:30:00,79.6,79.74,79.6,79.7,32239.0,61.6959,61.8044,61.6959,61.7734,32239.0
2015-10-06 10:00:00,79.71,79.74,79.67,79.74,17996.0,61.7812,61.8044,61.7502,61.8044,17996.0
2015-10-06 10:30:00,79.74,79.75,79.72,79.74,23433.0,61.8044,61.8122,61.7889,61.8044,23433.0
2015-10-06 11:00:00,79.74,79.75,79.72,79.73,19288.0,61.8044,61.8122,61.7889,61.7967,19288.0
2015-10-06 11:30:00,79.74,79.75,79.7,79.75,22547.0,61.8044,61.8122,61.7734,61.8122,22547.0
2015-10-06 12:00:00,79.74,79.76,79.74,79.75,38498.0,61.8044,61.8199,61.8044,61.8122,38498.0
2015-10-06 12:30:00,79.75,79.76,79.74,79.76,34670.0,61.8122,61.8199,61.8044,61.8199,34670.0
2015-10-06 13:00:00,79.76,79.76,79.72,79.73,9535.0,61.8199,61.8199,61.7889,61.7967,9535.0
2015-10-06 13:30:00,79.73,79.75,79.72,79.74,40176.0,61.7967,61.8122,61.7889,61.8044,40176.0
2015-10-06 14:00:00,79.75,79.76,79.74,79.75,32233.0,61.8122,61.8199,61.8044,61.8122,32233.0
2015-10-06 14:30:00,79.75,79.78,79.73,79.76,23904.0,61.8122,61.8354,61.7967,61.8199,23904.0
2015-10-06 15:00:00,79.78,79.78,79.77,79.78,52770.0,61.8354,61.8354,61.8277,61.8354,52770.0
2015-10-06 15:30:00,79.78,79.79,79.71,79.76,68737.0,61.8354,61.8432,61.7812,61.8199,68737.0
2015-10-07 09:30:00,79.74,79.74,79.7,79.72,35092.0,61.8044,61.8044,61.7734,61.7889,35092.0
2015-10-07 10:00:00,79.72,79.72,79.69,79.71,34222.0,61.7889,61.7889,61.7657,61.7812,34222.0
2015-10-07 10:30:00,79.71,79.79,79.7,79.74,39813.0,61.7812,61.8432,61.7734,61.8044,39813.0
2015-10-07 11:00:00,79.73,79.8,79.71,79.79,19042.0,61.7967,61.8509,61.7812,61.8432,19042.0
2015-10-07 11:30:00,79.79,79.8,79.76,79.79,20448.0,61.8432,61.8509,61.8199,61.8432,20448.0
2015-10-07 12:00:00,79.78,79.79,79.78,79.78,3415.0,61.8354,61.8432,61.8354,61.8354,3415.0
2015-10-07 12:30:00,79.79,79.79,79.75,79.78,16529.0,61.8432,61.8432,61.8122,61.8354,16529.0
2015-10-07 13:00:00,79.79,79.79,79.78,79.79,16276.0,61.8432,61.8432,61.8354,61.8432,16276.0
2015-10-07 13:30:00,79.79,79.79,79.78,79.79,36032.0,61.8432,61.8432,61.8354,61.8432,36032.0
2015-10-07 14:00:00,79.79,79.8,79.78,79.79,22959.0,61.8432,61.8509,61.8354,61.8432,22959.0
2015-10-07 14:30:00,79.79,79.82,79.79,79.8,47962.0,61.8432,61.8664,61.8432,61.8509,47962.0
2015-10-07 15:00:00,79.79,79.8,79.78,79.79,32356.0,61.8432,61.8509,61.8354,61.8432,32356.0
2015-10-07 15:30:00,79.79,79.8,79.71,79.78,312038.0,61.8432,61.8509,61.7812,61.8354,312038.0
2015-10-08 09:30:00,79.77,79.82,79.71,79.8,115378.0,61.8277,61.8664,61.7812,61.8509,115378.0
2015-10-08 10:00:00,79.79,79.82,79.72,79.76,31368.0,61.8432,61.8664,61.7889,61.8199,31368.0
2015-10-08 10:30:00,79.76,79.78,79.72,79.78,20480.0,61.8199,61.8354,61.7889,61.8354,20480.0
2015-10-08 11:00:00,79.78,79.78,79.72,79.73,28751.0,61.8354,61.8354,61.7889,61.7967,28751.0
2015-10-08 11:30:00,79.72,79.75,79.72,79.72,16310.0,61.7889,61.8122,61.7889,61.7889,16310.0
2015-10-08 12:00:00,79.73,79.76,79.72,79.76,20947.0,61.7967,61.8199,61.7889,61.8199,20947.0
2015-10-08 12:30:00,79.76,79.76,79.72,79.76,54392.0,61.8199,61.8199,61.7889,61.8199,54392.0
2015-10-08 13:00:00,79.76,79.76,79.73,79.73,33701.0,61.8199,61.8199,61.7967,61.7967,33701.0
2015-10-08 13:30:00,79.73,79.74,79.72,79.74,35598.0,61.7967,61.8044,61.7889,61.8044,35598.0
2015-10-08 14:00:00,79.73,79.82,79.73,79.79,10924.0,61.7967,61.8664,61.7967,61.8432,10924.0
2015-10-08 14:30:00,79.79,79.8,79.74,79.76,72459.0,61.8432,61.8509,61.8044,61.8199,72459.0
2015-10-08 15:00:00,79.77,79.8,79.76,79.8,39474.0,61.8277,61.8509,61.8199,61.8509,39474.0
2015-10-08 15:30:00,79.79,79.8,79.76,79.8,78813.0,61.8432,61.8509,61.8199,61.8509,78813.0
2015-10-09 09:30:00,79.74,79.79,79.74,79.78,52470.0,61.8044,61.8432,61.8044,61.8354,52470.0
2015-10-09 10:00:00,79.79,79.8,79.78,79.79,31746.0,61.8432,61.8509,61.8354,61.8432,31746.0
2015-10-09 10:30:00,79.79,79.8,79.78,79.8,59220.0,61.8432,61.8509,61.8354,61.8509,59220.0
2015-10-09 11:00:00,79.79,79.8,79.77,79.78,15465.0,61.8432,61.8509,61.8277,61.8354,15465.0
2015-10-09 11:30:00,79.78,79.78,79.75,79.76,10386.0,61.8354,61.8354,61.8122,61.8199,10386.0
2015-10-09 12:00:00,79.76,79.76,79.75,79.76,21791.0,61.8199,61.8199,61.8122,61.8199,21791.0
2015-10-09 12:30:00,79.75,79.76,79.73,79.75,13393.0,61.8122,61.8199,61.7967,61.8122,13393.0
2015-10-09 13:00:00,79.74,79.76,79.74,79.76,22587.0,61.8044,61.8199,61.8044,61.8199,22587.0
2015-10-09 13:30:00,79.76,79.76,79.75,79.76,22874.0,61.8199,61.8199,61.8122,61.8199,22874.0
2015-10-09 14:00:00,79.75,79.76,79.74,79.75,30104.0,61.8122,61.8199,61.8044,61.8122,30104.0
2015-10-09 14:30:00,79.76,79.76,79.75,79.75,29181.0,61.8199,61.8199,61.8122,61.8122,29181.0
2015-10-09 15:00:00,79.75,79.76,79.74,79.74,20726.0,61.8122,61.8199,61.8044,61.8044,20726.0
2015-10-09 15:30:00,79.75,79.77,79.74,79.77,62163.0,61.8122,61.8277,61.8044,61.8277,62163.0
2015-10-12 09:30:00,79.71,79.8,79.71,79.74,22642.0,61.7812,61.8509,61.7812,61.8044,22642.0
2015-10-12 10:00:00,79.73,79.81,79.73,79.8,9065.0,61.7967,61.8587,61.7967,61.8509,9065.0
2015-10-12 10:30:00,79.78,79.8,79.78,79.8,11490.0,61.8354,61.8509,61.8354,61.8509,11490.0
2015-10-12 11:00:00,79.8,79.8,79.75,79.79,28011.0,61.8509,61.8509,61.8122,61.8432,28011.0
2015-10-12 11:30:00,79.79,79.82,79.79,79.82,40407.0,61.8432,61.8664,61.8432,61.8664,40407.0
2015-10-12 12:00:00,79.82,79.82,79.75,79.82,119290.0,61.8664,61.8664,61.8122,61.8664,119290.0
2015-10-12 12:30:00,79.82,79.82,79.77,79.8,68008.0,61.8664,61.8664,61.8277,61.8509,68008.0
2015-10-12 13:00:00,79.8,79.82,79.8,79.82,14391.0,61.8509,61.8664,61.8509,61.8664,14391.0
2015-10-12 13:30:00,79.81,79.82,79.77,79.81,35482.0,61.8587,61.8664,61.8277,61.8587,35482.0
2015-10-12 14:00:00,79.8,79.81,79.8,79.8,17367.0,61.8509,61.8587,61.8509,61.8509,17367.0
2015-10-12 14:30:00,79.81,79.81,79.76,79.79,33178.0,61.8587,61.8587,61.8199,61.8432,33178.0
2015-10-12 15:00:00,79.8,79.8,79.77,79.8,40988.0,61.8509,61.8509,61.8277,61.8509,40988.0
2015-10-12 15:30:00,79.8,79.81,79.79,79.81,18502.0,61.8509,61.8587,61.8432,61.8587,18502.0
2015-10-13 09:30:00,79.73,79.8,79.71,79.76,47232.0,61.7967,61.8509,61.7812,61.8199,47232.0
2015-10-13 10:00:00,79.76,79.78,79.75,79.77,37642.0,61.8199,61.8354,61.8122,61.8277,37642.0
2015-10-13 10:30:00,79.76,79.79,79.76,79.78,12644.0,61.8199,61.8432,61.8199,61.8354,12644.0
2015-10-13 11:00:00,79.78,79.78,79.74,79.78,38222.0,61.8354,61.8354,61.8044,61.8354,38222.0
2015-10-13 11:30:00,79.78,79.79,79.77,79.79,28324.0,61.8354,61.8432,61.8277,61.8432,28324.0
2015-10-13 12:00:00,79.79,79.79,79.74,79.76,108980.0,61.8432,61.8432,61.8044,61.8199,108980.0
2015-10-13 12:30:00,79.76,79.79,79.73,79.76,68736.0,61.8199,61.8432,61.7967,61.8199,68736.0
2015-10-13 13:00:00,79.76,79.8,79.74,79.78,191502.0,61.8199,61.8509,61.8044,61.8354,191502.0
2015-10-13 13:30:00,79.78,79.8,79.75,79.78,334889.0,61.8354,61.8509,61.8122,61.8354,334889.0
2015-10-13 14:00:00,79.78,79.78,79.75,79.76,121774.0,61.8354,61.8354,61.8122,61.8199,121774.0
2015-10-13 14:30:00,79.77,79.78,79.76,79.76,50082.0,61.8277,61.8354,61.8199,61.8199,50082.0
2015-10-13 15:00:00,79.77,79.78,79.76,79.76,22523.0,61.8277,61.8354,61.8199,61.8199,22523.0
2015-10-13 15:30:00,79.76,79.78,79.76,79.77,40922.0,61.8199,61.8354,61.8199,61.8277,40922.0
2015-10-14 09:30:00,79.86,79.87,79.82,79.86,29784.0,61.8974,61.9052,61.8664,61.8974,29784.0
2015-10-14 10:00:00,79.84,79.86,79.83,79.85,19545.0,61.8819,61.8974,61.8742,61.8897,19545.0
2015-10-14 10:30:00,79.85,79.87,79.84,79.86,25688.0,61.8897,61.9052,61.8819,61.8974,25688.0
2015-10-14 11:00:00,79.86,79.9,79.86,79.88,73231.0,61.8974,61.9284,61.8974,61.9129,73231.0
2015-10-14 11:30:00,79.89,79.9,79.86,79.9,29586.0,61.9207,61.9284,61.8974,61.9284,29586.0
2015-10-14 12:00:00,79.9,79.9,79.86,79.87,82744.0,61.9284,61.9284,61.8974,61.9052,82744.0
2015-10-14 12:30:00,79.86,79.9,79.86,79.88,78706.0,61.8974,61.9284,61.8974,61.9129,78706.0
2015-10-14 13:00:00,79.89,79.9,79.88,79.9,16413.0,61.9207,61.9284,61.9129,61.9284,16413.0
2015-10-14 13:30:00,79.89,79.9,79.88,79.9,42159.0,61.9207,61.9284,61.9129,61.9284,42159.0
2015-10-14 14:00:00,79.9,79.9,79.87,79.9,32254.0,61.9284,61.9284,61.9052,61.9284,32254.0
2015-10-14 14:30:00,79.9,79.9,79.89,79.89,26731.0,61.9284,61.9284,61.9207,61.9207,26731.0
2015-10-14 15:00:00,79.89,79.9,79.89,79.89,15213.0,61.9207,61.9284,61.9207,61.9207,15213.0
2015-10-14 15:30:00,79.89,79.92,79.86,79.91,68219.0,61.9207,61.9439,61.8974,61.9362,68219.0
2015-10-15 09:30:00,79.88,79.92,79.82,79.84,57465.0,61.9129,61.9439,61.8664,61.8819,57465.0
2015-10-15 10:00:00,79.84,79.86,79.81,79.85,65007.0,61.8819,61.8974,61.8587,61.8897,65007.0
2015-10-15 10:30:00,79.84,79.86,79.81,79.85,54953.0,61.8819,61.8974,61.8587,61.8897,54953.0
2015-10-15 11:00:00,79.85,79.88,79.81,79.86,104436.0,61.8897,61.9129,61.8587,61.8974,104436.0
2015-10-15 11:30:00,79.86,79.88,79.84,79.87,64908.0,61.8974,61.9129,61.8819,61.9052,64908.0
2015-10-15 12:00:00,79.87,79.88,79.83,79.84,34970.0,61.9052,61.9129,61.8742,61.8819,34970.0
2015-10-15 12:30:00,79.85,79.87,79.82,79.87,49815.0,61.8897,61.9052,61.8664,61.9052,49815.0
2015-10-15 13:00:00,79.86,79.87,79.81,79.84,141405.0,61.8974,61.9052,61.8587,61.8819,141405.0
2015-10-15 13:30:00,79.85,79.9,79.83,79.87,372918.0,61.8897,61.9284,61.8742,61.9052,372918.0
2015-10-15 14:00:00,79.87,79.88,79.84,79.87,108288.0,61.9052,61.9129,61.8819,61.9052,108288.0
2015-10-15 14:30:00,79.87,79.88,79.86,79.88,27927.0,61.9052,61.9129,61.8974,61.9129,27927.0
2015-10-15 15:00:00,79.88,79.89,79.87,79.88,46214.0,61.9129,61.9207,61.9052,61.9129,46214.0
2015-10-15 15:30:00,79.89,79.9,79.85,79.89,71343.0,61.9207,61.9284,61.8897,61.9207,71343.0
2015-10-16 09:30:00,79.82,79.88,79.81,79.84,41907.0,61.8664,61.9129,61.8587,61.8819,41907.0
2015-10-16 10:00:00,79.84,79.84,79.83,79.83,12536.0,61.8819,61.8819,61.8742,61.8742,12536.0
2015-10-16 10:30:00,79.84,79.87,79.83,79.86,31605.0,61.8819,61.9052,61.8742,61.8974,31605.0
2015-10-16 11:00:00,79.87,79.87,79.83,79.85,36154.0,61.9052,61.9052,61.8742,61.8897,36154.0
2015-10-16 11:30:00,79.85,79.85,79.84,79.85,27986.0,61.8897,61.8897,61.8819,61.8897,27986.0
2015-10-16 12:00:00,79.85,79.86,79.84,79.86,25658.0,61.8897,61.8974,61.8819,61.8974,25658.0
2015-10-16 12:30:00,79.86,79.87,79.84,79.87,39112.0,61.8974,61.9052,61.8819,61.9052,39112.0
2015-10-16 13:00:00,79.87,79.88,79.84,79.86,21471.0,61.9052,61.9129,61.8819,61.8974,21471.0
2015-10-16 13:30:00,79.88,79.88,79.86,79.88,24937.0,61.9129,61.9129,61.8974,61.9129,24937.0
2015-10-16 14:00:00,79.88,79.88,79.84,79.84,25415.0,61.9129,61.9129,61.8819,61.8819,25415.0
2015-10-16 14:30:00,79.84,79.88,79.83,79.84,69192.0,61.8819,61.9129,61.8742,61.8819,69192.0
2015-10-16 15:00:00,79.84,79.88,79.83,79.85,146973.0,61.8819,61.9129,61.8742,61.8897,146973.0
2015-10-16 15:30:00,79.85,79.89,79.84,79.89,49194.0,61.8897,61.9207,61.8819,61.9207,49194.0
2015-10-19 09:30:00,79.86,79.86,79.81,79.81,21679.0,61.8974,61.8974,61.8587,61.8587,21679.0
2015-10-19 10:00:00,79.83,79.84,79.78,79.8,49305.0,61.8742,61.8819,61.8354,61.8509,49305.0
2015-10-19 10:30:00,79.82,79.84,79.8,79.83,26759.0,61.8664,61.8819,61.8509,61.8742,26759.0
2015-10-19 11:00:00,79.82,79.83,79.81,79.83,19641.0,61.8664,61.8742,61.8587,61.8742,19641.0
2015-10-19 11:30:00,79.83,79.84,79.82,79.82,37826.0,61.8742,61.8819,61.8664,61.8664,37826.0
2015-10-19 12:00:00,79.83,79.84,79.8,79.83,44029.0,61.8742,61.8819,61.8509,61.8742,44029.0
2015-10-19 12:30:00,79.84,79.84,79.83,79.84,9812.0,61.8819,61.8819,61.8742,61.8819,9812.0
2015-10-19 13:00:00,79.84,79.85,79.83,79.83,14890.0,61.8819,61.8897,61.8742,61.8742,14890.0
2015-10-19 13:30:00,79.84,79.86,79.83,79.86,31134.0,61.8819,61.8974,61.8742,61.8974,31134.0
2015-10-19 14:00:00,79.85,79.87,79.84,79.86,21686.0,61.8897,61.9052,61.8819,61.8974,21686.0
2015-10-19 14:30:00,79.87,79.89,79.84,79.87,96888.0,61.9052,61.9207,61.8819,61.9052,96888.0
2015-10-19 15:00:00,79.88,79.89,79.86,79.89,50525.0,61.9129,61.9207,61.8974,61.9207,50525.0
2015-10-19 15:30:00,79.9,79.9,79.85,79.86,53876.0,61.9284,61.9284,61.8897,61.8974,53876.0
2015-10-20 09:30:00,79.79,79.85,79.77,79.77,70724.0,61.8432,61.8897,61.8277,61.8277,70724.0
2015-10-20 10:00:00,79.77,79.78,79.77,79.77,139911.0,61.8277,61.8354,61.8277,61.8277,139911.0
2015-10-20 10:30:00,79.77,79.8,79.76,79.8,26082.0,61.8277,61.8509,61.8199,61.8509,26082.0
2015-10-20 11:00:00,79.79,79.82,79.78,79.81,17564.0,61.8432,61.8664,61.8354,61.8587,17564.0
2015-10-20 11:30:00,79.81,79.84,79.8,79.83,44956.0,61.8587,61.8819,61.8509,61.8742,44956.0
2015-10-20 12:00:00,79.84,79.85,79.82,79.85,9714.0,61.8819,61.8897,61.8664,61.8897,9714.0
2015-10-20 12:30:00,79.84,79.85,79.83,79.84,13147.0,61.8819,61.8897,61.8742,61.8819,13147.0
2015-10-20 13:00:00,79.84,79.84,79.83,79.84,13869.0,61.8819,61.8819,61.8742,61.8819,13869.0
2015-10-20 13:30:00,79.84,79.87,79.83,79.86,70280.0,61.8819,61.9052,61.8742,61.8974,70280.0
2015-10-20 14:00:00,79.86,79.87,79.85,79.85,39698.0,61.8974,61.9052,61.8897,61.8897,39698.0
2015-10-20 14:30:00,79.85,79.87,79.84,79.85,28826.0,61.8897,61.9052,61.8819,61.8897,28826.0
2015-10-20 15:00:00,79.87,79.87,79.84,79.86,48953.0,61.9052,61.9052,61.8819,61.8974,48953.0
2015-10-20 15:30:00,79.86,79.86,79.85,79.85,48584.0,61.8974,61.8974,61.8897,61.8897,48584.0
2015-10-21 09:30:00,79.85,79.9,79.84,79.88,21160.0,61.8897,61.9284,61.8819,61.9129,21160.0
2015-10-21 10:00:00,79.89,79.92,79.88,79.91,19934.0,61.9207,61.9439,61.9129,61.9362,19934.0
2015-10-21 10:30:00,79.91,79.92,79.9,79.91,27968.0,61.9362,61.9439,61.9284,61.9362,27968.0
2015-10-21 11:00:00,79.92,79.93,79.9,79.92,32733.0,61.9439,61.9517,61.9284,61.9439,32733.0
2015-10-21 11:30:00,79.93,79.94,79.92,79.93,38566.0,61.9517,61.9594,61.9439,61.9517,38566.0
2015-10-21 12:00:00,79.93,79.94,79.92,79.94,11188.0,61.9517,61.9594,61.9439,61.9594,11188.0
2015-10-21 12:30:00,79.93,79.94,79.92,79.93,7155.0,61.9517,61.9594,61.9439,61.9517,7155.0
2015-10-21 13:00:00,79.92,79.98,79.9,79.91,26314.0,61.9439,61.9904,61.9284,61.9362,26314.0
2015-10-21 13:30:00,79.93,79.93,79.9,79.92,31008.0,61.9517,61.9517,61.9284,61.9439,31008.0
2015-10-21 14:00:00,79.92,79.98,79.91,79.92,69890.0,61.9439,61.9904,61.9362,61.9439,69890.0
2015-10-21 14:30:00,79.92,79.95,79.91,79.95,53769.0,61.9439,61.9672,61.9362,61.9672,53769.0
2015-10-21 15:00:00,79.93,79.95,79.88,79.92,65475.0,61.9517,61.9672,61.9129,61.9439,65475.0
2015-10-21 15:30:00,79.92,79.94,79.87,79.88,114924.0,61.9439,61.9594,61.9052,61.9129,114924.0
2015-10-22 09:30:00,80.01,80.01,79.9,79.98,100738.0,62.0137,62.0137,61.9284,61.9904,100738.0
2015-10-22 10:00:00,79.98,80.0,79.95,79.98,64106.0,61.9904,62.0059,61.9672,61.9904,64106.0
2015-10-22 10:30:00,79.97,80.0,79.97,79.97,21441.0,61.9827,62.0059,61.9827,61.9827,21441.0
2015-10-22 11:00:00,79.98,79.99,79.97,79.98,16572.0,61.9904,61.9982,61.9827,61.9904,16572.0
2015-10-22 11:30:00,79.98,79.99,79.96,79.97,11772.0,61.9904,61.9982,61.9749,61.9827,11772.0
2015-10-22 12:00:00,79.98,79.98,79.96,79.97,16333.0,61.9904,61.9904,61.9749,61.9827,16333.0
2015-10-22 12:30:00,79.97,79.99,79.95,79.98,26947.0,61.9827,61.9982,61.9672,61.9904,26947.0
2015-10-22 13:00:00,79.98,80.0,79.97,79.99,30157.0,61.9904,62.0059,61.9827,61.9982,30157.0
2015-10-22 13:30:00,79.99,80.01,79.98,80.01,38452.0,61.9982,62.0137,61.9904,62.0137,38452.0
2015-10-22 14:00:00,80.01,80.02,80.0,80.02,56824.0,62.0137,62.0214,62.0059,62.0214,56824.0
2015-10-22 14:30:00,80.02,80.02,79.99,80.0,42276.0,62.0214,62.0214,61.9982,62.0059,42276.0
2015-10-22 15:00:00,80.01,80.01,79.98,80.0,98382.0,62.0137,62.0137,61.9904,62.0059,98382.0
2015-10-22 15:30:00,80.0,80.0,79.98,80.0,33518.0,62.0059,62.0059,61.9904,62.0059,33518.0
2015-10-23 09:30:00,79.99,80.0,79.93,79.95,34816.0,61.9982,62.0059,61.9517,61.9672,34816.0
2015-10-23 10:00:00,79.96,79.98,79.88,79.98,39150.0,61.9749,61.9904,61.9129,61.9904,39150.0
2015-10-23 10:30:00,79.94,79.97,79.92,79.94,77091.0,61.9594,61.9827,61.9439,61.9594,77091.0
2015-10-23 11:00:00,79.93,79.96,79.92,79.94,15561.0,61.9517,61.9749,61.9439,61.9594,15561.0
2015-10-23 11:30:00,79.95,79.95,79.92,79.93,28992.0,61.9672,61.9672,61.9439,61.9517,28992.0
2015-10-23 12:00:00,79.92,79.94,79.92,79.92,26257.0,61.9439,61.9594,61.9439,61.9439,26257.0
2015-10-23 12:30:00,79.93,79.94,79.92,79.94,55171.0,61.9517,61.9594,61.9439,61.9594,55171.0
2015-10-23 13:00:00,79.93,79.94,79.92,79.93,26145.0,61.9517,61.9594,61.9439,61.9517,26145.0
2015-10-23 13:30:00,79.93,79.94,79.92,79.93,31359.0,61.9517,61.9594,61.9439,61.9517,31359.0
2015-10-23 14:00:00,79.93,79.95,79.92,79.94,31806.0,61.9517,61.9672,61.9439,61.9594,31806.0
2015-10-23 14:30:00,79.94,79.95,79.92,79.94,23240.0,61.9594,61.9672,61.9439,61.9594,23240.0
2015-10-23 15:00:00,79.93,79.96,79.92,79.95,31522.0,61.9517,61.9749,61.9439,61.9672,31522.0
2015-10-23 15:30:00,79.95,79.96,79.94,79.95,22231.0,61.9672,61.9749,61.9594,61.9672,22231.0
2015-10-26 09:30:00,79.98,79.99,79.94,79.96,45829.0,61.9904,61.9982,61.9594,61.9749,45829.0
2015-10-26 10:00:00,79.95,79.97,79.94,79.96,43839.0,61.9672,61.9827,61.9594,61.9749,43839.0
2015-10-26 10:30:00,79.96,79.97,79.94,79.96,22729.0,61.9749,61.9827,61.9594,61.9749,22729.0
2015-10-26 11:00:00,79.96,79.97,79.94,79.96,27646.0,61.9749,61.9827,61.9594,61.9749,27646.0
2015-10-26 11:30:00,79.95,79.96,79.93,79.94,21723.0,61.9672,61.9749,61.9517,61.9594,21723.0
2015-10-26 12:00:00,79.93,79.94,79.9,79.93,36327.0,61.9517,61.9594,61.9284,61.9517,36327.0
2015-10-26 12:30:00,79.92,79.93,79.91,79.93,20636.0,61.9439,61.9517,61.9362,61.9517,20636.0
2015-10-26 13:00:00,79.92,79.93,79.89,79.9,33524.0,61.9439,61.9517,61.9207,61.9284,33524.0
2015-10-26 13:30:00,79.89,79.93,79.87,79.93,157530.0,61.9207,61.9517,61.9052,61.9517,157530.0
2015-10-26 14:00:00,79.92,79.93,79.91,79.92,16922.0,61.9439,61.9517,61.9362,61.9439,16922.0
2015-10-26 14:30:00,79.92,79.93,79.91,79.92,37286.0,61.9439,61.9517,61.9362,61.9439,37286.0
2015-10-26 15:00:00,79.93,79.93,79.9,79.91,22474.0,61.9517,61.9517,61.9284,61.9362,22474.0
2015-10-26 15:30:00,79.91,79.92,79.89,79.89,78983.0,61.9362,61.9439,61.9207,61.9207,78983.0
2015-10-27 09:30:00,79.93,79.98,79.93,79.95,45722.0,61.9517,61.9904,61.9517,61.9672,45722.0
2015-10-27 10:00:00,79.95,79.96,79.93,79.96,13663.0,61.9672,61.9749,61.9517,61.9749,13663.0
2015-10-27 10:30:00,79.96,79.96,79.95,79.95,20257.0,61.9749,61.9749,61.9672,61.9672,20257.0
2015-10-27 11:00:00,79.95,79.96,79.94,79.95,29862.0,61.9672,61.9749,61.9594,61.9672,29862.0
2015-10-27 11:30:00,79.95,79.96,79.93,79.96,46224.0,61.9672,61.9749,61.9517,61.9749,46224.0
2015-10-27 12:00:00,79.96,79.98,79.94,79.96,65782.0,61.9749,61.9904,61.9594,61.9749,65782.0
2015-10-27 12:30:00,79.96,79.97,79.93,79.96,202434.0,61.9749,61.9827,61.9517,61.9749,202434.0
2015-10-27 13:00:00,79.96,79.97,79.94,79.97,22959.0,61.9749,61.9827,61.9594,61.9827,22959.0
2015-10-27 13:30:00,79.96,79.98,79.94,79.97,42961.0,61.9749,61.9904,61.9594,61.9827,42961.0
2015-10-27 14:00:00,79.98,79.98,79.94,79.98,79409.0,61.9904,61.9904,61.9594,61.9904,79409.0
2015-10-27 14:30:00,79.98,79.98,79.96,79.97,33137.0,61.9904,61.9904,61.9749,61.9827,33137.0
2015-10-27 15:00:00,79.96,79.97,79.95,79.96,46553.0,61.9749,61.9827,61.9672,61.9749,46553.0
2015-10-27 15:30:00,79.97,79.98,79.93,79.97,179453.0,61.9827,61.9904,61.9517,61.9827,179453.0
2015-10-28 09:30:00,79.9,79.97,79.9,79.95,23519.0,61.9284,61.9827,61.9284,61.9672,23519.0
2015-10-28 10:00:00,79.94,79.96,79.91,79.95,16131.0,61.9594,61.9749,61.9362,61.9672,16131.0
2015-10-28 10:30:00,79.94,79.96,79.91,79.93,28857.0,61.9594,61.9749,61.9362,61.9517,28857.0
2015-10-28 11:00:00,79.92,79.96,79.91,79.91,14856.0,61.9439,61.9749,61.9362,61.9362,14856.0
2015-10-28 11:30:00,79.91,79.95,79.91,79.94,11422.0,61.9362,61.9672,61.9362,61.9594,11422.0
2015-10-28 12:00:00,79.94,79.94,79.91,79.91,12195.0,61.9594,61.9594,61.9362,61.9362,12195.0
2015-10-28 12:30:00,79.91,79.93,79.91,79.92,16396.0,61.9362,61.9517,61.9362,61.9439,16396.0
2015-10-28 13:00:00,79.92,79.93,79.9,79.91,18250.0,61.9439,61.9517,61.9284,61.9362,18250.0
2015-10-28 13:30:00,79.91,79.93,79.87,79.92,34231.0,61.9362,61.9517,61.9052,61.9439,34231.0
2015-10-28 14:00:00,79.93,79.93,79.77,79.82,49693.0,61.9517,61.9517,61.8277,61.8664,49693.0
2015-10-28 14:30:00,79.79,79.82,79.77,79.78,70998.0,61.8432,61.8664,61.8277,61.8354,70998.0
2015-10-28 15:00:00,79.79,79.81,79.78,79.8,67015.0,61.8432,61.8587,61.8354,61.8509,67015.0
2015-10-28 15:30:00,79.8,79.81,79.72,79.79,154416.0,61.8509,61.8587,61.7889,61.8432,154416.0
2015-10-29 09:30:00,79.73,79.76,79.63,79.63,84811.0,61.7967,61.8199,61.7192,61.7192,84811.0
2015-10-29 10:00:00,79.63,79.67,79.62,79.63,53068.0,61.7192,61.7502,61.7114,61.7192,53068.0
2015-10-29 10:30:00,79.62,79.67,79.62,79.65,109117.0,61.7114,61.7502,61.7114,61.7347,109117.0
2015-10-29 11:00:00,79.65,79.67,79.64,79.65,39246.0,61.7347,61.7502,61.7269,61.7347,39246.0
2015-10-29 11:30:00,79.66,79.67,79.63,79.63,25745.0,61.7424,61.7502,61.7192,61.7192,25745.0
2015-10-29 12:00:00,79.65,79.67,79.63,79.67,27545.0,61.7347,61.7502,61.7192,61.7502,27545.0
2015-10-29 12:30:00,79.66,79.67,79.64,79.66,18967.0,61.7424,61.7502,61.7269,61.7424,18967.0
2015-10-29 13:00:00,79.65,79.66,79.62,79.65,243418.0,61.7347,61.7424,61.7114,61.7347,243418.0
2015-10-29 13:30:00,79.65,79.65,79.63,79.64,36257.0,61.7347,61.7347,61.7192,61.7269,36257.0
2015-10-29 14:00:00,79.63,79.64,79.6,79.63,109387.0,61.7192,61.7269,61.6959,61.7192,109387.0
2015-10-29 14:30:00,79.63,79.64,79.61,79.61,66578.0,61.7192,61.7269,61.7037,61.7037,66578.0
2015-10-29 15:00:00,79.6,79.65,79.6,79.64,78217.0,61.6959,61.7347,61.6959,61.7269,78217.0
2015-10-29 15:30:00,79.64,79.64,79.59,79.62,117362.0,61.7269,61.7269,61.6882,61.7114,117362.0
2015-10-30 09:30:00,79.62,79.68,79.59,79.65,18395.0,61.7114,61.7579,61.6882,61.7347,18395.0
2015-10-30 10:00:00,79.66,79.67,79.64,79.67,93185.0,61.7424,61.7502,61.7269,61.7502,93185.0
2015-10-30 10:30:00,79.66,79.67,79.62,79.62,146314.0,61.7424,61.7502,61.7114,61.7114,146314.0
2015-10-30 11:00:00,79.63,79.64,79.61,79.64,23707.0,61.7192,61.7269,61.7037,61.7269,23707.0
2015-10-30 11:30:00,79.64,79.65,79.61,79.63,14826.0,61.7269,61.7347,61.7037,61.7192,14826.0
2015-10-30 12:00:00,79.64,79.65,79.62,79.62,21616.0,61.7269,61.7347,61.7114,61.7114,21616.0
2015-10-30 12:30:00,79.62,79.68,79.62,79.68,150718.0,61.7114,61.7579,61.7114,61.7579,150718.0
2015-10-30 13:00:00,79.69,79.69,79.65,79.67,60913.0,61.7657,61.7657,61.7347,61.7502,60913.0
2015-10-30 13:30:00,79.66,79.69,79.66,79.69,351920.0,61.7424,61.7657,61.7424,61.7657,351920.0
2015-10-30 14:00:00,79.69,79.69,79.67,79.69,32076.0,61.7657,61.7657,61.7502,61.7657,32076.0
2015-10-30 14:30:00,79.69,79.69,79.66,79.68,45229.0,61.7657,61.7657,61.7424,61.7579,45229.0
2015-10-30 15:00:00,79.68,79.69,79.66,79.69,51451.0,61.7579,61.7657,61.7424,61.7657,51451.0
2015-10-30 15:30:00,79.69,79.71,79.68,79.7,109792.0,61.7657,61.7812,61.7579,61.7734,109792.0
2015-11-02 09:30:00,79.56,79.57,79.51,79.52,56050.0,61.7687,61.7765,61.7299,61.7377,56050.0
2015-11-02 10:00:00,79.52,79.55,79.51,79.53,75627.0,61.7377,61.761,61.7299,61.7454,75627.0
2015-11-02 10:30:00,79.54,79.54,79.51,79.52,34558.0,61.7532,61.7532,61.7299,61.7377,34558.0
2015-11-02 11:00:00,79.54,79.54,79.52,79.54,23560.0,61.7532,61.7532,61.7377,61.7532,23560.0
2015-11-02 11:30:00,79.52,79.54,79.5,79.53,64486.0,61.7377,61.7532,61.7221,61.7454,64486.0
2015-11-02 12:00:00,79.52,79.53,79.51,79.53,16375.0,61.7377,61.7454,61.7299,61.7454,16375.0
2015-11-02 12:30:00,79.53,79.53,79.52,79.52,17457.0,61.7454,61.7454,61.7377,61.7377,17457.0
2015-11-02 13:00:00,79.53,79.57,79.52,79.57,317596.0,61.7454,61.7765,61.7377,61.7765,317596.0
2015-11-02 13:30:00,79.57,79.58,79.56,79.58,42961.0,61.7765,61.7843,61.7687,61.7843,42961.0
2015-11-02 14:00:00,79.57,79.58,79.56,79.58,47695.0,61.7765,61.7843,61.7687,61.7843,47695.0
2015-11-02 14:30:00,79.57,79.58,79.57,79.57,47615.0,61.7765,61.7843,61.7765,61.7765,47615.0
2015-11-02 15:00:00,79.57,79.58,79.53,79.56,52675.0,61.7765,61.7843,61.7454,61.7687,52675.0
2015-11-02 15:30:00,79.56,79.59,79.53,79.53,196271.0,61.7687,61.792,61.7454,61.7454,196271.0
2015-11-03 09:30:00,79.56,79.57,79.5,79.52,33285.0,61.7687,61.7765,61.7221,61.7377,33285.0
2015-11-03 10:00:00,79.52,79.54,79.5,79.5,26766.0,61.7377,61.7532,61.7221,61.7221,26766.0
2015-11-03 10:30:00,79.51,79.52,79.5,79.51,18580.0,61.7299,61.7377,61.7221,61.7299,18580.0
2015-11-03 11:00:00,79.51,79.52,79.47,79.48,48809.0,61.7299,61.7377,61.6989,61.7066,48809.0
2015-11-03 11:30:00,79.49,79.52,79.47,79.47,69338.0,61.7144,61.7377,61.6989,61.6989,69338.0
2015-11-03 12:00:00,79.48,79.5,79.47,79.49,22909.0,61.7066,61.7221,61.6989,61.7144,22909.0
2015-11-03 12:30:00,79.49,79.5,79.46,79.47,153845.0,61.7144,61.7221,61.6911,61.6989,153845.0
2015-11-03 13:00:00,79.48,79.5,79.46,79.48,53791.0,61.7066,61.7221,61.6911,61.7066,53791.0
2015-11-03 13:30:00,79.49,79.52,79.48,79.52,44440.0,61.7144,61.7377,61.7066,61.7377,44440.0
2015-11-03 14:00:00,79.51,79.52,79.48,79.51,73343.0,61.7299,61.7377,61.7066,61.7299,73343.0
2015-11-03 14:30:00,79.52,79.52,79.48,79.52,77972.0,61.7377,61.7377,61.7066,61.7377,77972.0
2015-11-03 15:00:00,79.51,79.54,79.5,79.54,233273.0,61.7299,61.7532,61.7221,61.7532,233273.0
2015-11-03 15:30:00,79.53,79.55,79.5,79.55,118365.0,61.7454,61.761,61.7221,61.761,118365.0
2015-11-04 09:30:00,79.52,79.54,79.5,79.53,66151.0,61.7377,61.7532,61.7221,61.7454,66151.0
2015-11-04 10:00:00,79.51,79.53,79.5,79.53,32461.0,61.7299,61.7454,61.7221,61.7454,32461.0
2015-11-04 10:30:00,79.53,79.55,79.47,79.47,44011.0,61.7454,61.761,61.6989,61.6989,44011.0
2015-11-04 11:00:00,79.47,79.48,79.44,79.45,28399.0,61.6989,61.7066,61.6756,61.6833,28399.0
2015-11-04 11:30:00,79.44,79.46,79.43,79.43,34539.0,61.6756,61.6911,61.6678,61.6678,34539.0
2015-11-04 12:00:00,79.44,79.45,79.42,79.45,42486.0,61.6756,61.6833,61.66,61.6833,42486.0
2015-11-04 12:30:00,79.44,79.45,79.42,79.43,29126.0,61.6756,61.6833,61.66,61.6678,29126.0
2015-11-04 13:00:00,79.42,79.44,79.4,79.42,29411.0,61.66,61.6756,61.6445,61.66,29411.0
2015-11-04 13:30:00,79.42,79.42,79.4,79.41,30607.0,61.66,61.66,61.6445,61.6523,30607.0
2015-11-04 14:00:00,79.42,79.44,79.41,79.42,21659.0,61.66,61.6756,61.6523,61.66,21659.0
2015-11-04 14:30:00,79.42,79.43,79.4,79.41,86179.0,61.66,61.6678,61.6445,61.6523,86179.0
2015-11-04 15:00:00,79.42,79.43,79.4,79.42,79322.0,61.66,61.6678,61.6445,61.66,79322.0
2015-11-04 15:30:00,79.41,79.42,79.39,79.41,157242.0,61.6523,61.66,61.6367,61.6523,157242.0
2015-11-05 09:30:00,79.4,79.46,79.39,79.41,65884.0,61.6445,61.6911,61.6367,61.6523,65884.0
2015-11-05 10:00:00,79.42,79.44,79.41,79.42,17488.0,61.66,61.6756,61.6523,61.66,17488.0
2015-11-05 10:30:00,79.42,79.42,79.38,79.4,36605.0,61.66,61.66,61.629,61.6445,36605.0
2015-11-05 11:00:00,79.4,79.4,79.36,79.39,59416.0,61.6445,61.6445,61.6135,61.6367,59416.0
2015-11-05 11:30:00,79.39,79.41,79.36,79.41,70496.0,61.6367,61.6523,61.6135,61.6523,70496.0
2015-11-05 12:00:00,79.4,79.41,79.36,79.38,86067.0,61.6445,61.6523,61.6135,61.629,86067.0
2015-11-05 12:30:00,79.39,79.4,79.36,79.38,102089.0,61.6367,61.6445,61.6135,61.629,102089.0
2015-11-05 13:00:00,79.39,79.4,79.38,79.4,17554.0,61.6367,61.6445,61.629,61.6445,17554.0
2015-11-05 13:30:00,79.4,79.41,79.38,79.39,30342.0,61.6445,61.6523,61.629,61.6367,30342.0
2015-11-05 14:00:00,79.4,79.41,79.38,79.41,43855.0,61.6445,61.6523,61.629,61.6523,43855.0
2015-11-05 14:30:00,79.41,79.41,79.4,79.41,17342.0,61.6523,61.6523,61.6445,61.6523,17342.0
2015-11-05 15:00:00,79.41,79.42,79.4,79.41,29223.0,61.6523,61.66,61.6445,61.6523,29223.0
2015-11-05 15:30:00,79.42,79.44,79.36,79.42,187423.0,61.66,61.6756,61.6135,61.66,187423.0
2015-11-06 09:30:00,79.41,79.41,79.28,79.3,110915.0,61.6523,61.6523,61.5513,61.5669,110915.0
2015-11-06 10:00:00,79.29,79.3,79.26,79.26,57404.0,61.5591,61.5669,61.5358,61.5358,57404.0
2015-11-06 10:30:00,79.26,79.29,79.25,79.28,50351.0,61.5358,61.5591,61.5281,61.5513,50351.0
2015-11-06 11:00:00,79.29,79.29,79.26,79.28,49067.0,61.5591,61.5591,61.5358,61.5513,49067.0
2015-11-06 11:30:00,79.28,79.29,79.27,79.27,49032.0,61.5513,61.5591,61.5436,61.5436,49032.0
2015-11-06 12:00:00,79.28,79.31,79.27,79.3,65980.0,61.5513,61.5746,61.5436,61.5669,65980.0
2015-11-06 12:30:00,79.3,79.3,79.27,79.3,32415.0,61.5669,61.5669,61.5436,61.5669,32415.0
2015-11-06 13:00:00,79.3,79.3,79.28,79.29,51770.0,61.5669,61.5669,61.5513,61.5591,51770.0
2015-11-06 13:30:00,79.29,79.29,79.28,79.28,24634.0,61.5591,61.5591,61.5513,61.5513,24634.0
2015-11-06 14:00:00,79.29,79.29,79.28,79.28,27432.0,61.5591,61.5591,61.5513,61.5513,27432.0
2015-11-06 14:30:00,79.29,79.29,79.28,79.28,26892.0,61.5591,61.5591,61.5513,61.5513,26892.0
2015-11-06 15:00:00,79.28,79.3,79.27,79.29,58117.0,61.5513,61.5669,61.5436,61.5591,58117.0
2015-11-06 15:30:00,79.3,79.3,79.28,79.3,72222.0,61.5669,61.5669,61.5513,61.5669,72222.0
2015-11-09 09:30:00,79.26,79.26,79.21,79.23,54758.0,61.5358,61.5358,61.497,61.5125,54758.0
2015-11-09 10:00:00,79.23,79.26,79.22,79.25,46251.0,61.5125,61.5358,61.5048,61.5281,46251.0
2015-11-09 10:30:00,79.26,79.27,79.24,79.24,44431.0,61.5358,61.5436,61.5203,61.5203,44431.0
2015-11-09 11:00:00,79.25,79.27,79.23,79.23,32318.0,61.5281,61.5436,61.5125,61.5125,32318.0
2015-11-09 11:30:00,79.24,79.27,79.23,79.26,77723.0,61.5203,61.5436,61.5125,61.5358,77723.0
2015-11-09 12:00:00,79.25,79.26,79.25,79.26,12890.0,61.5281,61.5358,61.5281,61.5358,12890.0
2015-11-09 12:30:00,79.26,79.26,79.25,79.25,14809.0,61.5358,61.5358,61.5281,61.5281,14809.0
2015-11-09 13:00:00,79.25,79.27,79.23,79.25,54269.0,61.5281,61.5436,61.5125,61.5281,54269.0
2015-11-09 13:30:00,79.25,79.26,79.21,79.25,57612.0,61.5281,61.5358,61.497,61.5281,57612.0
2015-11-09 14:00:00,79.25,79.26,79.25,79.26,22741.0,61.5281,61.5358,61.5281,61.5358,22741.0
2015-11-09 14:30:00,79.25,79.28,79.25,79.26,68552.0,61.5281,61.5513,61.5281,61.5358,68552.0
2015-11-09 15:00:00,79.27,79.27,79.25,79.25,22584.0,61.5436,61.5436,61.5281,61.5281,22584.0
2015-11-09 15:30:00,79.25,79.28,79.22,79.22,123489.0,61.5281,61.5513,61.5048,61.5048,123489.0
2015-11-10 09:30:00,79.18,79.3,79.18,79.3,37805.0,61.4737,61.5669,61.4737,61.5669,37805.0
2015-11-10 10:00:00,79.26,79.29,79.25,79.26,18376.0,61.5358,61.5591,61.5281,61.5358,18376.0
2015-11-10 10:30:00,79.29,79.29,79.26,79.28,49382.0,61.5591,61.5591,61.5358,61.5513,49382.0
2015-11-10 11:00:00,79.29,79.3,79.27,79.29,78199.0,61.5591,61.5669,61.5436,61.5591,78199.0
2015-11-10 11:30:00,79.3,79.3,79.28,79.29,25297.0,61.5669,61.5669,61.5513,61.5591,25297.0
2015-11-10 12:00:00,79.29,79.3,79.27,79.28,17779.0,61.5591,61.5669,61.5436,61.5513,17779.0
2015-11-10 12:30:00,79.29,79.3,79.28,79.29,32645.0,61.5591,61.5669,61.5513,61.5591,32645.0
2015-11-10 13:00:00,79.29,79.32,79.28,79.32,25554.0,61.5591,61.5824,61.5513,61.5824,25554.0
2015-11-10 13:30:00,79.31,79.34,79.31,79.34,26608.0,61.5746,61.5979,61.5746,61.5979,26608.0
2015-11-10 14:00:00,79.34,79.36,79.3,79.34,41279.0,61.5979,61.6135,61.5669,61.5979,41279.0
2015-11-10 14:30:00,79.34,79.35,79.31,79.33,12846.0,61.5979,61.6057,61.5746,61.5902,12846.0
2015-11-10 15:00:00,79.33,79.34,79.31,79.31,43815.0,61.5902,61.5979,61.5746,61.5746,43815.0
2015-11-10 15:30:00,79.31,79.32,79.27,79.27,106578.0,61.5746,61.5824,61.5436,61.5436,106578.0
2015-11-11 09:30:00,79.32,79.34,79.3,79.32,31415.0,61.5824,61.5979,61.5669,61.5824,31415.0
2015-11-11 10:00:00,79.31,79.33,79.3,79.32,27189.0,61.5746,61.5902,61.5669,61.5824,27189.0
2015-11-11 10:30:00,79.31,79.32,79.31,79.31,26369.0,61.5746,61.5824,61.5746,61.5746,26369.0
2015-11-11 11:00:00,79.32,79.35,79.3,79.33,77685.0,61.5824,61.6057,61.5669,61.5902,77685.0
2015-11-11 11:30:00,79.32,79.33,79.3,79.31,15534.0,61.5824,61.5902,61.5669,61.5746,15534.0
2015-11-11 12:00:00,79.31,79.31,79.29,79.31,14047.0,61.5746,61.5746,61.5591,61.5746,14047.0
2015-11-11 12:30:00,79.31,79.31,79.29,79.29,16700.0,61.5746,61.5746,61.5591,61.5591,16700.0
2015-11-11 13:00:00,79.3,79.32,79.29,79.3,23633.0,61.5669,61.5824,61.5591,61.5669,23633.0
2015-11-11 13:30:00,79.29,79.3,79.29,79.29,11656.0,61.5591,61.5669,61.5591,61.5591,11656.0
2015-11-11 14:00:00,79.29,79.31,79.29,79.3,51907.0,61.5591,61.5746,61.5591,61.5669,51907.0
2015-11-11 14:30:00,79.3,79.3,79.29,79.3,14151.0,61.5669,61.5669,61.5591,61.5669,14151.0
2015-11-11 15:00:00,79.29,79.32,79.29,79.3,18848.0,61.5591,61.5824,61.5591,61.5669,18848.0
2015-11-11 15:30:00,79.3,79.31,79.27,79.29,26762.0,61.5669,61.5746,61.5436,61.5591,26762.0
2015-11-12 09:30:00,79.36,79.39,79.35,79.38,28397.0,61.6135,61.6367,61.6057,61.629,28397.0
2015-11-12 10:00:00,79.39,79.39,79.37,79.38,20715.0,61.6367,61.6367,61.6212,61.629,20715.0
2015-11-12 10:30:00,79.37,79.39,79.37,79.38,10501.0,61.6212,61.6367,61.6212,61.629,10501.0
2015-11-12 11:00:00,79.38,79.39,79.37,79.39,21593.0,61.629,61.6367,61.6212,61.6367,21593.0
2015-11-12 11:30:00,79.39,79.39,79.38,79.38,10904.0,61.6367,61.6367,61.629,61.629,10904.0
2015-11-12 12:00:00,79.39,79.4,79.36,79.39,28163.0,61.6367,61.6445,61.6135,61.6367,28163.0
2015-11-12 12:30:00,79.38,79.4,79.37,79.39,47086.0,61.629,61.6445,61.6212,61.6367,47086.0
2015-11-12 13:00:00,79.39,79.4,79.38,79.39,9036.0,61.6367,61.6445,61.629,61.6367,9036.0
2015-11-12 13:30:00,79.38,79.39,79.36,79.37,33768.0,61.629,61.6367,61.6135,61.6212,33768.0
2015-11-12 14:00:00,79.37,79.38,79.36,79.37,10396.0,61.6212,61.629,61.6135,61.6212,10396.0
2015-11-12 14:30:00,79.37,79.37,79.35,79.35,27387.0,61.6212,61.6212,61.6057,61.6057,27387.0
2015-11-12 15:00:00,79.36,79.37,79.34,79.35,31735.0,61.6135,61.6212,61.5979,61.6057,31735.0
2015-11-12 15:30:00,79.34,79.37,79.3,79.3,59076.0,61.5979,61.6212,61.5669,61.5669,59076.0
2015-11-13 09:30:00,79.42,79.43,79.31,79.42,24197.0,61.66,61.6678,61.5746,61.66,24197.0
2015-11-13 10:00:00,79.41,79.45,79.41,79.43,22970.0,61.6523,61.6833,61.6523,61.6678,22970.0
2015-11-13 10:30:00,79.43,79.43,79.4,79.42,11169.0,61.6678,61.6678,61.6445,61.66,11169.0
2015-11-13 11:00:00,79.41,79.43,79.41,79.43,22812.0,61.6523,61.6678,61.6523,61.6678,22812.0
2015-11-13 11:30:00,79.43,79.51,79.42,79.45,45350.0,61.6678,61.7299,61.66,61.6833,45350.0
2015-11-13 12:00:00,79.44,79.45,79.42,79.43,53811.0,61.6756,61.6833,61.66,61.6678,53811.0
2015-11-13 12:30:00,79.43,79.45,79.42,79.43,37427.0,61.6678,61.6833,61.66,61.6678,37427.0
2015-11-13 13:00:00,79.44,79.46,79.42,79.46,33336.0,61.6756,61.6911,61.66,61.6911,33336.0
2015-11-13 13:30:00,79.46,79.46,79.45,79.46,16906.0,61.6911,61.6911,61.6833,61.6911,16906.0
2015-11-13 14:00:00,79.46,79.46,79.45,79.46,16920.0,61.6911,61.6911,61.6833,61.6911,16920.0
2015-11-13 14:30:00,79.45,79.47,79.44,79.44,26685.0,61.6833,61.6989,61.6756,61.6756,26685.0
2015-11-13 15:00:00,79.45,79.48,79.43,79.47,47821.0,61.6833,61.7066,61.6678,61.6989,47821.0
2015-11-13 15:30:00,79.47,79.48,79.46,79.47,37186.0,61.6989,61.7066,61.6911,61.6989,37186.0
2015-11-16 09:30:00,79.53,79.53,79.46,79.52,30224.0,61.7454,61.7454,61.6911,61.7377,30224.0
2015-11-16 10:00:00,79.51,79.52,79.48,79.5,15193.0,61.7299,61.7377,61.7066,61.7221,15193.0
2015-11-16 10:30:00,79.5,79.52,79.48,79.52,37119.0,61.7221,61.7377,61.7066,61.7377,37119.0
2015-11-16 11:00:00,79.52,79.54,79.5,79.54,24876.0,61.7377,61.7532,61.7221,61.7532,24876.0
2015-11-16 11:30:00,79.54,79.55,79.52,79.54,22006.0,61.7532,61.761,61.7377,61.7532,22006.0
2015-11-16 12:00:00,79.53,79.54,79.51,79.51,8163.0,61.7454,61.7532,61.7299,61.7299,8163.0
2015-11-16 12:30:00,79.53,79.53,79.51,79.51,22548.0,61.7454,61.7454,61.7299,61.7299,22548.0
2015-11-16 13:00:00,79.53,79.53,79.47,79.5,198595.0,61.7454,61.7454,61.6989,61.7221,198595.0
2015-11-16 13:30:00,79.5,79.54,79.49,79.53,112695.0,61.7221,61.7532,61.7144,61.7454,112695.0
2015-11-16 14:00:00,79.54,79.55,79.52,79.55,145340.0,61.7532,61.761,61.7377,61.761,145340.0
2015-11-16 14:30:00,79.53,79.54,79.5,79.52,58826.0,61.7454,61.7532,61.7221,61.7377,58826.0
2015-11-16 15:00:00,79.53,79.53,79.49,79.52,63542.0,61.7454,61.7454,61.7144,61.7377,63542.0
2015-11-16 15:30:00,79.52,79.55,79.52,79.55,50662.0,61.7377,61.761,61.7377,61.761,50662.0
2015-11-17 09:30:00,79.51,79.54,79.5,79.52,69662.0,61.7299,61.7532,61.7221,61.7377,69662.0
2015-11-17 10:00:00,79.51,79.52,79.5,79.51,14033.0,61.7299,61.7377,61.7221,61.7299,14033.0
2015-11-17 10:30:00,79.5,79.51,79.45,79.47,81296.0,61.7221,61.7299,61.6833,61.6989,81296.0
2015-11-17 11:00:00,79.48,79.5,79.47,79.49,49159.0,61.7066,61.7221,61.6989,61.7144,49159.0
2015-11-17 11:30:00,79.49,79.5,79.47,79.48,33136.0,61.7144,61.7221,61.6989,61.7066,33136.0
2015-11-17 12:00:00,79.49,79.53,79.48,79.53,36044.0,61.7144,61.7454,61.7066,61.7454,36044.0
2015-11-17 12:30:00,79.52,79.54,79.49,79.5,45377.0,61.7377,61.7532,61.7144,61.7221,45377.0
2015-11-17 13:00:00,79.5,79.53,79.49,79.5,46856.0,61.7221,61.7454,61.7144,61.7221,46856.0
2015-11-17 13:30:00,79.5,79.52,79.5,79.52,52785.0,61.7221,61.7377,61.7221,61.7377,52785.0
2015-11-17 14:00:00,79.51,79.53,79.49,79.52,82482.0,61.7299,61.7454,61.7144,61.7377,82482.0
2015-11-17 14:30:00,79.52,79.53,79.51,79.53,30442.0,61.7377,61.7454,61.7299,61.7454,30442.0
2015-11-17 15:00:00,79.52,79.54,79.51,79.53,61517.0,61.7377,61.7532,61.7299,61.7454,61517.0
2015-11-17 15:30:00,79.53,79.54,79.5,79.54,49370.0,61.7454,61.7532,61.7221,61.7532,49370.0
2015-11-18 09:30:00,79.52,79.55,79.5,79.53,34538.0,61.7377,61.761,61.7221,61.7454,34538.0
2015-11-18 10:00:00,79.52,79.53,79.51,79.53,31938.0,61.7377,61.7454,61.7299,61.7454,31938.0
2015-11-18 10:30:00,79.52,79.55,79.51,79.54,32736.0,61.7377,61.761,61.7299,61.7532,32736.0
2015-11-18 11:00:00,79.54,79.56,79.53,79.56,32524.0,61.7532,61.7687,61.7454,61.7687,32524.0
2015-11-18 11:30:00,79.55,79.57,79.54,79.57,41041.0,61.761,61.7765,61.7532,61.7765,41041.0
2015-11-18 12:00:00,79.57,79.57,79.53,79.56,28346.0,61.7765,61.7765,61.7454,61.7687,28346.0
2015-11-18 12:30:00,79.57,79.58,79.56,79.57,68952.0,61.7765,61.7843,61.7687,61.7765,68952.0
2015-11-18 13:00:00,79.56,79.58,79.56,79.58,46213.0,61.7687,61.7843,61.7687,61.7843,46213.0
2015-11-18 13:30:00,79.57,79.59,79.55,79.57,109733.0,61.7765,61.792,61.761,61.7765,109733.0
2015-11-18 14:00:00,79.57,79.6,79.56,79.59,77693.0,61.7765,61.7998,61.7687,61.792,77693.0
2015-11-18 14:30:00,79.58,79.61,79.57,79.57,56770.0,61.7843,61.8075,61.7765,61.7765,56770.0
2015-11-18 15:00:00,79.58,79.59,79.55,79.58,90572.0,61.7843,61.792,61.761,61.7843,90572.0
2015-11-18 15:30:00,79.58,79.58,79.54,79.54,91047.0,61.7843,61.7843,61.7532,61.7532,91047.0
2015-11-19 09:30:00,79.51,79.58,79.51,79.53,23014.0,61.7299,61.7843,61.7299,61.7454,23014.0
2015-11-19 10:00:00,79.54,79.57,79.54,79.55,7967.0,61.7532,61.7765,61.7532,61.761,7967.0
2015-11-19 10:30:00,79.54,79.55,79.52,79.55,85820.0,61.7532,61.761,61.7377,61.761,85820.0
2015-11-19 11:00:00,79.55,79.55,79.54,79.54,20606.0,61.761,61.761,61.7532,61.7532,20606.0
2015-11-19 11:30:00,79.54,79.55,79.53,79.55,61622.0,61.7532,61.761,61.7454,61.761,61622.0
2015-11-19 12:00:00,79.55,79.55,79.53,79.55,15379.0,61.761,61.761,61.7454,61.761,15379.0
2015-11-19 12:30:00,79.54,79.55,79.54,79.55,13049.0,61.7532,61.761,61.7532,61.761,13049.0
2015-11-19 13:00:00,79.55,79.55,79.53,79.54,34353.0,61.761,61.761,61.7454,61.7532,34353.0
2015-11-19 13:30:00,79.54,79.54,79.51,79.53,86268.0,61.7532,61.7532,61.7299,61.7454,86268.0
2015-11-19 14:00:00,79.53,79.55,79.51,79.54,51102.0,61.7454,61.761,61.7299,61.7532,51102.0
2015-11-19 14:30:00,79.53,79.54,79.51,79.52,39441.0,61.7454,61.7532,61.7299,61.7377,39441.0
2015-11-19 15:00:00,79.53,79.54,79.52,79.52,35595.0,61.7454,61.7532,61.7377,61.7377,35595.0
2015-11-19 15:30:00,79.52,79.53,79.5,79.51,48349.0,61.7377,61.7454,61.7221,61.7299,48349.0
2015-11-20 09:30:00,79.55,79.57,79.5,79.56,35247.0,61.761,61.7765,61.7221,61.7687,35247.0
2015-11-20 10:00:00,79.55,79.56,79.54,79.56,18393.0,61.761,61.7687,61.7532,61.7687,18393.0
2015-11-20 10:30:00,79.56,79.58,79.55,79.56,15253.0,61.7687,61.7843,61.761,61.7687,15253.0
2015-11-20 11:00:00,79.56,79.56,79.55,79.56,34720.0,61.7687,61.7687,61.761,61.7687,34720.0
2015-11-20 11:30:00,79.55,79.56,79.53,79.54,61578.0,61.761,61.7687,61.7454,61.7532,61578.0
2015-11-20 12:00:00,79.54,79.54,79.53,79.53,61360.0,61.7532,61.7532,61.7454,61.7454,61360.0
2015-11-20 12:30:00,79.53,79.54,79.53,79.54,34513.0,61.7454,61.7532,61.7454,61.7532,34513.0
2015-11-20 13:00:00,79.54,79.54,79.47,79.52,168912.0,61.7532,61.7532,61.6989,61.7377,168912.0
2015-11-20 13:30:00,79.51,79.54,79.5,79.52,103549.0,61.7299,61.7532,61.7221,61.7377,103549.0
2015-11-20 14:00:00,79.51,79.52,79.5,79.52,53315.0,61.7299,61.7377,61.7221,61.7377,53315.0
2015-11-20 14:30:00,79.51,79.52,79.5,79.51,16773.0,61.7299,61.7377,61.7221,61.7299,16773.0
2015-11-20 15:00:00,79.51,79.52,79.49,79.52,36405.0,61.7299,61.7377,61.7144,61.7377,36405.0
2015-11-20 15:30:00,79.51,79.53,79.49,79.49,56807.0,61.7299,61.7454,61.7144,61.7144,56807.0
2015-11-23 09:30:00,79.5,79.51,79.47,79.5,61002.0,61.7221,61.7299,61.6989,61.7221,61002.0
2015-11-23 10:00:00,79.5,79.51,79.47,79.51,49962.0,61.7221,61.7299,61.6989,61.7299,49962.0
2015-11-23 10:30:00,79.51,79.51,79.46,79.47,33312.0,61.7299,61.7299,61.6911,61.6989,33312.0
2015-11-23 11:00:00,79.47,79.5,79.46,79.48,35660.0,61.6989,61.7221,61.6911,61.7066,35660.0
2015-11-23 11:30:00,79.47,79.5,79.46,79.48,18540.0,61.6989,61.7221,61.6911,61.7066,18540.0
2015-11-23 12:00:00,79.48,79.49,79.47,79.48,13816.0,61.7066,61.7144,61.6989,61.7066,13816.0
2015-11-23 12:30:00,79.48,79.5,79.47,79.48,18245.0,61.7066,61.7221,61.6989,61.7066,18245.0
2015-11-23 13:00:00,79.48,79.48,79.47,79.48,11989.0,61.7066,61.7066,61.6989,61.7066,11989.0
2015-11-23 13:30:00,79.48,79.49,79.46,79.48,30109.0,61.7066,61.7144,61.6911,61.7066,30109.0
2015-11-23 14:00:00,79.49,79.5,79.48,79.5,23080.0,61.7144,61.7221,61.7066,61.7221,23080.0
2015-11-23 14:30:00,79.5,79.5,79.49,79.5,20007.0,61.7221,61.7221,61.7144,61.7221,20007.0
2015-11-23 15:00:00,79.5,79.52,79.49,79.5,51156.0,61.7221,61.7377,61.7144,61.7221,51156.0
2015-11-23 15:30:00,79.5,79.55,79.49,79.5,87077.0,61.7221,61.761,61.7144,61.7221,87077.0
2015-11-24 09:30:00,79.54,79.56,79.5,79.55,131507.0,61.7532,61.7687,61.7221,61.761,131507.0
2015-11-24 10:00:00,79.54,79.56,79.53,79.55,39486.0,61.7532,61.7687,61.7454,61.761,39486.0
2015-11-24 10:30:00,79.55,79.58,79.54,79.57,30885.0,61.761,61.7843,61.7532,61.7765,30885.0
2015-11-24 11:00:00,79.57,79.58,79.56,79.58,40639.0,61.7765,61.7843,61.7687,61.7843,40639.0
2015-11-24 11:30:00,79.58,79.58,79.56,79.58,71748.0,61.7843,61.7843,61.7687,61.7843,71748.0
2015-11-24 12:00:00,79.58,79.59,79.56,79.59,88572.0,61.7843,61.792,61.7687,61.792,88572.0
2015-11-24 12:30:00,79.59,79.6,79.58,79.59,91139.0,61.792,61.7998,61.7843,61.792,91139.0
2015-11-24 13:00:00,79.59,79.6,79.58,79.59,161516.0,61.792,61.7998,61.7843,61.792,161516.0
2015-11-24 13:30:00,79.6,79.6,79.59,79.59,45416.0,61.7998,61.7998,61.792,61.792,45416.0
2015-11-24 14:00:00,79.59,79.62,79.59,79.61,64863.0,61.792,61.8153,61.792,61.8075,64863.0
2015-11-24 14:30:00,79.61,79.62,79.58,79.59,103814.0,61.8075,61.8153,61.7843,61.792,103814.0
2015-11-24 15:00:00,79.59,79.61,79.58,79.6,102194.0,61.792,61.8075,61.7843,61.7998,102194.0
2015-11-24 15:30:00,79.6,79.62,79.57,79.6,176156.0,61.7998,61.8153,61.7765,61.7998,176156.0
2015-11-25 09:30:00,79.53,79.59,79.53,79.56,32369.0,61.7454,61.792,61.7454,61.7687,32369.0
2015-11-25 10:00:00,79.56,79.59,79.56,79.57,38348.0,61.7687,61.792,61.7687,61.7765,38348.0
2015-11-25 10:30:00,79.57,79.58,79.56,79.56,27856.0,61.7765,61.7843,61.7687,61.7687,27856.0
2015-11-25 11:00:00,79.56,79.56,79.53,79.54,43103.0,61.7687,61.7687,61.7454,61.7532,43103.0
2015-11-25 11:30:00,79.55,79.57,79.54,79.56,60940.0,61.761,61.7765,61.7532,61.7687,60940.0
2015-11-25 12:00:00,79.55,79.57,79.55,79.56,24527.0,61.761,61.7765,61.761,61.7687,24527.0
2015-11-25 12:30:00,79.55,79.59,79.55,79.59,18702.0,61.761,61.792,61.761,61.792,18702.0
2015-11-25 13:00:00,79.59,79.6,79.56,79.57,19341.0,61.792,61.7998,61.7687,61.7765,19341.0
2015-11-25 13:30:00,79.58,79.6,79.56,79.59,32498.0,61.7843,61.7998,61.7687,61.792,32498.0
2015-11-25 14:00:00,79.6,79.6,79.58,79.59,26178.0,61.7998,61.7998,61.7843,61.792,26178.0
2015-11-25 14:30:00,79.59,79.61,79.57,79.57,26408.0,61.792,61.8075,61.7765,61.7765,26408.0
2015-11-25 15:00:00,79.57,79.59,79.56,79.58,19087.0,61.7765,61.792,61.7687,61.7843,19087.0
2015-11-25 15:30:00,79.56,79.61,79.56,79.6,29055.0,61.7687,61.8075,61.7687,61.7998,29055.0
2015-11-27 09:30:00,79.64,79.64,79.6,79.62,60300.0,61.8308,61.8308,61.7998,61.8153,60300.0
2015-11-27 10:00:00,79.63,79.64,79.61,79.64,24628.0,61.8231,61.8308,61.8075,61.8308,24628.0
2015-11-27 10:30:00,79.64,79.65,79.62,79.64,18289.0,61.8308,61.8386,61.8153,61.8308,18289.0
2015-11-27 11:00:00,79.63,79.66,79.63,79.65,12257.0,61.8231,61.8464,61.8231,61.8386,12257.0
2015-11-27 11:30:00,79.65,79.66,79.63,79.64,21421.0,61.8386,61.8464,61.8231,61.8308,21421.0
2015-11-27 12:00:00,79.64,79.65,79.63,79.64,11185.0,61.8308,61.8386,61.8231,61.8308,11185.0
2015-11-27 12:30:00,79.64,79.64,79.63,79.63,18289.0,61.8308,61.8308,61.8231,61.8231,18289.0
2015-11-30 09:30:00,79.62,79.63,79.58,79.63,39685.0,61.8153,61.8231,61.7843,61.8231,39685.0
2015-11-30 10:00:00,79.63,79.63,79.6,79.61,21053.0,61.8231,61.8231,61.7998,61.8075,21053.0
2015-11-30 10:30:00,79.61,79.61,79.57,79.58,24925.0,61.8075,61.8075,61.7765,61.7843,24925.0
2015-11-30 11:00:00,79.57,79.59,79.57,79.59,68330.0,61.7765,61.792,61.7765,61.792,68330.0
2015-11-30 11:30:00,79.59,79.59,79.57,79.59,80685.0,61.792,61.792,61.7765,61.792,80685.0
2015-11-30 12:00:00,79.58,79.59,79.57,79.57,50218.0,61.7843,61.792,61.7765,61.7765,50218.0
2015-11-30 12:30:00,79.58,79.59,79.57,79.59,25414.0,61.7843,61.792,61.7765,61.792,25414.0
2015-11-30 13:00:00,79.58,79.59,79.57,79.57,68473.0,61.7843,61.792,61.7765,61.7765,68473.0
2015-11-30 13:30:00,79.57,79.58,79.57,79.57,15287.0,61.7765,61.7843,61.7765,61.7765,15287.0
2015-11-30 14:00:00,79.58,79.58,79.53,79.55,245864.0,61.7843,61.7843,61.7454,61.761,245864.0
2015-11-30 14:30:00,79.55,79.56,79.53,79.55,89030.0,61.761,61.7687,61.7454,61.761,89030.0
2015-11-30 15:00:00,79.55,79.59,79.55,79.59,162294.0,61.761,61.792,61.761,61.792,162294.0
2015-11-30 15:30:00,79.59,79.59,79.55,79.55,30973.0,61.792,61.792,61.761,61.761,30973.0
2015-12-01 09:30:00,79.48,79.52,79.45,79.47,63887.0,61.8098,61.8409,61.7865,61.802,63887.0
2015-12-01 10:00:00,79.52,79.54,79.47,79.52,48960.0,61.8409,61.8565,61.802,61.8409,48960.0
2015-12-01 10:30:00,79.52,79.54,79.5,79.52,32316.0,61.8409,61.8565,61.8254,61.8409,32316.0
2015-12-01 11:00:00,79.52,79.54,79.5,79.53,83104.0,61.8409,61.8565,61.8254,61.8487,83104.0
2015-12-01 11:30:00,79.54,79.54,79.52,79.54,27744.0,61.8565,61.8565,61.8409,61.8565,27744.0
2015-12-01 12:00:00,79.54,79.57,79.52,79.56,40108.0,61.8565,61.8798,61.8409,61.872,40108.0
2015-12-01 12:30:00,79.56,79.57,79.53,79.55,76343.0,61.872,61.8798,61.8487,61.8643,76343.0
2015-12-01 13:00:00,79.54,79.55,79.53,79.55,31479.0,61.8565,61.8643,61.8487,61.8643,31479.0
2015-12-01 13:30:00,79.55,79.6,79.53,79.6,85082.0,61.8643,61.9031,61.8487,61.9031,85082.0
2015-12-01 14:00:00,79.6,79.61,79.59,79.6,86780.0,61.9031,61.9109,61.8954,61.9031,86780.0
2015-12-01 14:30:00,79.6,79.61,79.58,79.59,144322.0,61.9031,61.9109,61.8876,61.8954,144322.0
2015-12-01 15:00:00,79.59,79.59,79.55,79.58,65190.0,61.8954,61.8954,61.8643,61.8876,65190.0
2015-12-01 15:30:00,79.59,79.59,79.54,79.54,94057.0,61.8954,61.8954,61.8565,61.8565,94057.0
2015-12-02 09:30:00,79.49,79.5,79.43,79.45,89751.0,61.8176,61.8254,61.7709,61.7865,89751.0
2015-12-02 10:00:00,79.45,79.48,79.45,79.47,18446.0,61.7865,61.8098,61.7865,61.802,18446.0
2015-12-02 10:30:00,79.48,79.48,79.45,79.46,16660.0,61.8098,61.8098,61.7865,61.7943,16660.0
2015-12-02 11:00:00,79.46,79.5,79.46,79.48,81698.0,61.7943,61.8254,61.7943,61.8098,81698.0
2015-12-02 11:30:00,79.5,79.5,79.46,79.5,102219.0,61.8254,61.8254,61.7943,61.8254,102219.0
2015-12-02 12:00:00,79.5,79.5,79.48,79.49,14788.0,61.8254,61.8254,61.8098,61.8176,14788.0
2015-12-02 12:30:00,79.49,79.49,79.45,79.47,25152.0,61.8176,61.8176,61.7865,61.802,25152.0
2015-12-02 13:00:00,79.46,79.48,79.45,79.46,22519.0,61.7943,61.8098,61.7865,61.7943,22519.0
2015-12-02 13:30:00,79.46,79.46,79.43,79.44,154689.0,61.7943,61.7943,61.7709,61.7787,154689.0
2015-12-02 14:00:00,79.44,79.47,79.43,79.44,36056.0,61.7787,61.802,61.7709,61.7787,36056.0
2015-12-02 14:30:00,79.44,79.47,79.43,79.43,95096.0,61.7787,61.802,61.7709,61.7709,95096.0
2015-12-02 15:00:00,79.44,79.46,79.42,79.44,85136.0,61.7787,61.7943,61.7632,61.7787,85136.0
2015-12-02 15:30:00,79.44,79.46,79.42,79.42,111780.0,61.7787,61.7943,61.7632,61.7632,111780.0
2015-12-03 09:30:00,79.39,79.42,79.31,79.35,65255.0,61.7398,61.7632,61.6776,61.7087,65255.0
2015-12-03 10:00:00,79.33,79.37,79.33,79.35,13905.0,61.6932,61.7243,61.6932,61.7087,13905.0
2015-12-03 10:30:00,79.36,79.36,79.34,79.34,21922.0,61.7165,61.7165,61.701,61.701,21922.0
2015-12-03 11:00:00,79.34,79.34,79.31,79.33,49706.0,61.701,61.701,61.6776,61.6932,49706.0
2015-12-03 11:30:00,79.32,79.33,79.28,79.3,70678.0,61.6854,61.6932,61.6543,61.6698,70678.0
2015-12-03 12:00:00,79.31,79.31,79.27,79.29,51461.0,61.6776,61.6776,61.6465,61.6621,51461.0
2015-12-03 12:30:00,79.28,79.3,79.27,79.3,15456.0,61.6543,61.6698,61.6465,61.6698,15456.0
2015-12-03 13:00:00,79.29,79.3,79.28,79.29,22542.0,61.6621,61.6698,61.6543,61.6621,22542.0
2015-12-03 13:30:00,79.28,79.29,79.23,79.24,36910.0,61.6543,61.6621,61.6154,61.6232,36910.0
2015-12-03 14:00:00,79.25,79.27,79.24,79.27,34798.0,61.631,61.6465,61.6232,61.6465,34798.0
2015-12-03 14:30:00,79.26,79.29,79.24,79.29,55483.0,61.6387,61.6621,61.6232,61.6621,55483.0
2015-12-03 15:00:00,79.29,79.31,79.28,79.3,61157.0,61.6621,61.6776,61.6543,61.6698,61157.0
2015-12-03 15:30:00,79.3,79.32,79.19,79.27,456514.0,61.6698,61.6854,61.5843,61.6465,456514.0
2015-12-04 09:30:00,79.28,79.36,79.28,79.35,93115.0,61.6543,61.7165,61.6543,61.7087,93115.0
2015-12-04 10:00:00,79.34,79.36,79.33,79.35,18150.0,61.701,61.7165,61.6932,61.7087,18150.0
2015-12-04 10:30:00,79.36,79.36,79.3,79.3,45837.0,61.7165,61.7165,61.6698,61.6698,45837.0
2015-12-04 11:00:00,79.3,79.32,79.3,79.32,44921.0,61.6698,61.6854,61.6698,61.6854,44921.0
2015-12-04 11:30:00,79.32,79.39,79.31,79.35,425039.0,61.6854,61.7398,61.6776,61.7087,425039.0
2015-12-04 12:00:00,79.37,79.38,79.34,79.35,260659.0,61.7243,61.7321,61.701,61.7087,260659.0
2015-12-04 12:30:00,79.34,79.36,79.33,79.34,18066.0,61.701,61.7165,61.6932,61.701,18066.0
2015-12-04 13:00:00,79.35,79.38,79.34,79.37,70018.0,61.7087,61.7321,61.701,61.7243,70018.0
2015-12-04 13:30:00,79.37,79.39,79.35,79.36,266438.0,61.7243,61.7398,61.7087,61.7165,266438.0
2015-12-04 14:00:00,79.36,79.37,79.36,79.36,24169.0,61.7165,61.7243,61.7165,61.7165,24169.0
2015-12-04 14:30:00,79.36,79.38,79.34,79.38,37973.0,61.7165,61.7321,61.701,61.7321,37973.0
2015-12-04 15:00:00,79.38,79.38,79.34,79.34,27313.0,61.7321,61.7321,61.701,61.701,27313.0
2015-12-04 15:30:00,79.34,79.37,79.31,79.32,67131.0,61.701,61.7243,61.6776,61.6854,67131.0
2015-12-07 09:30:00,79.35,79.37,79.33,79.35,40808.0,61.7087,61.7243,61.6932,61.7087,40808.0
2015-12-07 10:00:00,79.36,79.37,79.32,79.37,30256.0,61.7165,61.7243,61.6854,61.7243,30256.0
2015-12-07 10:30:00,79.37,79.38,79.34,79.36,52596.0,61.7243,61.7321,61.701,61.7165,52596.0
2015-12-07 11:00:00,79.35,79.39,79.35,79.37,45422.0,61.7087,61.7398,61.7087,61.7243,45422.0
2015-12-07 11:30:00,79.37,79.41,79.37,79.38,40523.0,61.7243,61.7554,61.7243,61.7321,40523.0
2015-12-07 12:00:00,79.38,79.4,79.38,79.39,59784.0,61.7321,61.7476,61.7321,61.7398,59784.0
2015-12-07 12:30:00,79.39,79.4,79.39,79.39,29967.0,61.7398,61.7476,61.7398,61.7398,29967.0
2015-12-07 13:00:00,79.4,79.4,79.36,79.37,91408.0,61.7476,61.7476,61.7165,61.7243,91408.0
2015-12-07 13:30:00,79.38,79.38,79.35,79.36,27171.0,61.7321,61.7321,61.7087,61.7165,27171.0
2015-12-07 14:00:00,79.37,79.38,79.36,79.38,35272.0,61.7243,61.7321,61.7165,61.7321,35272.0
2015-12-07 14:30:00,79.38,79.38,79.37,79.37,23624.0,61.7321,61.7321,61.7243,61.7243,23624.0
2015-12-07 15:00:00,79.38,79.38,79.34,79.34,37863.0,61.7321,61.7321,61.701,61.701,37863.0
2015-12-07 15:30:00,79.36,79.38,79.27,79.33,101062.0,61.7165,61.7321,61.6465,61.6932,101062.0
2015-12-08 09:30:00,79.36,79.37,79.27,79.28,46402.0,61.7165,61.7243,61.6465,61.6543,46402.0
2015-12-08 10:00:00,79.3,79.3,79.28,79.3,32860.0,61.6698,61.6698,61.6543,61.6698,32860.0
2015-12-08 10:30:00,79.3,79.3,79.27,79.28,26398.0,61.6698,61.6698,61.6465,61.6543,26398.0
2015-12-08 11:00:00,79.29,79.3,79.26,79.29,23552.0,61.6621,61.6698,61.6387,61.6621,23552.0
2015-12-08 11:30:00,79.28,79.28,79.25,79.25,62939.0,61.6543,61.6543,61.631,61.631,62939.0
2015-12-08 12:00:00,79.26,79.29,79.24,79.29,46566.0,61.6387,61.6621,61.6232,61.6621,46566.0
2015-12-08 12:30:00,79.27,79.29,79.26,79.27,26122.0,61.6465,61.6621,61.6387,61.6465,26122.0
2015-12-08 13:00:00,79.27,79.3,79.26,79.3,113768.0,61.6465,61.6698,61.6387,61.6698,113768.0
2015-12-08 13:30:00,79.3,79.31,79.27,79.31,83006.0,61.6698,61.6776,61.6465,61.6776,83006.0
2015-12-08 14:00:00,79.29,79.31,79.26,79.29,49608.0,61.6621,61.6776,61.6387,61.6621,49608.0
2015-12-08 14:30:00,79.29,79.32,79.28,79.29,324788.0,61.6621,61.6854,61.6543,61.6621,324788.0
2015-12-08 15:00:00,79.28,79.29,79.27,79.27,70251.0,61.6543,61.6621,61.6465,61.6465,70251.0
2015-12-08 15:30:00,79.28,79.29,79.24,79.25,96119.0,61.6543,61.6621,61.6232,61.631,96119.0
2015-12-09 09:30:00,79.34,79.34,79.25,79.25,31451.0,61.701,61.701,61.631,61.631,31451.0
2015-12-09 10:00:00,79.27,79.3,79.25,79.29,23352.0,61.6465,61.6698,61.631,61.6621,23352.0
2015-12-09 10:30:00,79.29,79.3,79.25,79.28,10312.0,61.6621,61.6698,61.631,61.6543,10312.0
2015-12-09 11:00:00,79.29,79.32,79.26,79.31,226362.0,61.6621,61.6854,61.6387,61.6776,226362.0
2015-12-09 11:30:00,79.28,79.31,79.27,79.28,13687.0,61.6543,61.6776,61.6465,61.6543,13687.0
2015-12-09 12:00:00,79.31,79.31,79.25,79.28,70019.0,61.6776,61.6776,61.631,61.6543,70019.0
2015-12-09 12:30:00,79.27,79.31,79.26,79.3,64570.0,61.6465,61.6776,61.6387,61.6698,64570.0
2015-12-09 13:00:00,79.28,79.36,79.27,79.31,376712.0,61.6543,61.7165,61.6465,61.6776,376712.0
2015-12-09 13:30:00,79.31,79.34,79.31,79.31,84762.0,61.6776,61.701,61.6776,61.6776,84762.0
2015-12-09 14:00:00,79.31,79.32,79.31,79.31,47688.0,61.6776,61.6854,61.6776,61.6776,47688.0
2015-12-09 14:30:00,79.32,79.32,79.29,79.3,162417.0,61.6854,61.6854,61.6621,61.6698,162417.0
2015-12-09 15:00:00,79.3,79.32,79.27,79.28,175302.0,61.6698,61.6854,61.6465,61.6543,175302.0
2015-12-09 15:30:00,79.28,79.33,79.27,79.31,104982.0,61.6543,61.6932,61.6465,61.6776,104982.0
2015-12-10 09:30:00,79.32,79.32,79.27,79.31,150223.0,61.6854,61.6854,61.6465,61.6776,150223.0
2015-12-10 10:00:00,79.31,79.32,79.29,79.29,25025.0,61.6776,61.6854,61.6621,61.6621,25025.0
2015-12-10 10:30:00,79.29,79.3,79.27,79.27,20963.0,61.6621,61.6698,61.6465,61.6465,20963.0
2015-12-10 11:00:00,79.27,79.29,79.25,79.28,42286.0,61.6465,61.6621,61.631,61.6543,42286.0
2015-12-10 11:30:00,79.28,79.29,79.25,79.28,149148.0,61.6543,61.6621,61.631,61.6543,149148.0
2015-12-10 12:00:00,79.26,79.28,79.26,79.27,48934.0,61.6387,61.6543,61.6387,61.6465,48934.0
2015-12-10 12:30:00,79.26,79.27,79.26,79.27,58761.0,61.6387,61.6465,61.6387,61.6465,58761.0
2015-12-10 13:00:00,79.26,79.28,79.24,79.25,109436.0,61.6387,61.6543,61.6232,61.631,109436.0
2015-12-10 13:30:00,79.25,79.26,79.24,79.25,25078.0,61.631,61.6387,61.6232,61.631,25078.0
2015-12-10 14:00:00,79.25,79.25,79.24,79.25,27678.0,61.631,61.631,61.6232,61.631,27678.0
2015-12-10 14:30:00,79.25,79.25,79.22,79.25,49352.0,61.631,61.631,61.6076,61.631,49352.0
2015-12-10 15:00:00,79.25,79.26,79.22,79.23,74363.0,61.631,61.6387,61.6076,61.6154,74363.0
2015-12-10 15:30:00,79.22,79.23,79.2,79.21,182645.0,61.6076,61.6154,61.5921,61.5999,182645.0
2015-12-11 09:30:00,79.29,79.31,79.24,79.29,52340.0,61.6621,61.6776,61.6232,61.6621,52340.0
2015-12-11 10:00:00,79.29,79.31,79.25,79.28,22837.0,61.6621,61.6776,61.631,61.6543,22837.0
2015-12-11 10:30:00,79.27,79.28,79.24,79.27,22903.0,61.6465,61.6543,61.6232,61.6465,22903.0
2015-12-11 11:00:00,79.26,79.28,79.23,79.26,133041.0,61.6387,61.6543,61.6154,61.6387,133041.0
2015-12-11 11:30:00,79.26,79.27,79.23,79.26,46918.0,61.6387,61.6465,61.6154,61.6387,46918.0
2015-12-11 12:00:00,79.27,79.29,79.26,79.27,37261.0,61.6465,61.6621,61.6387,61.6465,37261.0
2015-12-11 12:30:00,79.27,79.27,79.26,79.27,21660.0,61.6465,61.6465,61.6387,61.6465,21660.0
2015-12-11 13:00:00,79.27,79.27,79.25,79.26,25960.0,61.6465,61.6465,61.631,61.6387,25960.0
2015-12-11 13:30:00,79.27,79.27,79.26,79.27,26576.0,61.6465,61.6465,61.6387,61.6465,26576.0
2015-12-11 14:00:00,79.27,79.27,79.21,79.23,162637.0,61.6465,61.6465,61.5999,61.6154,162637.0
2015-12-11 14:30:00,79.23,79.24,79.17,79.21,120194.0,61.6154,61.6232,61.5687,61.5999,120194.0
2015-12-11 15:00:00,79.21,79.25,79.2,79.23,66535.0,61.5999,61.631,61.5921,61.6154,66535.0
2015-12-11 15:30:00,79.24,79.24,79.2,79.21,67819.0,61.6232,61.6232,61.5921,61.5999,67819.0
2015-12-14 09:30:00,79.07,79.19,79.07,79.1,57678.0,61.491,61.5843,61.491,61.5143,57678.0
2015-12-14 10:00:00,79.1,79.15,79.1,79.13,53264.0,61.5143,61.5532,61.5143,61.5376,53264.0
2015-12-14 10:30:00,79.13,79.14,79.11,79.11,25930.0,61.5376,61.5454,61.5221,61.5221,25930.0
2015-12-14 11:00:00,79.12,79.15,79.11,79.14,41055.0,61.5299,61.5532,61.5221,61.5454,41055.0
2015-12-14 11:30:00,79.14,79.15,79.14,79.15,26928.0,61.5454,61.5532,61.5454,61.5532,26928.0
2015-12-14 12:00:00,79.14,79.15,79.11,79.11,32173.0,61.5454,61.5532,61.5221,61.5221,32173.0
2015-12-14 12:30:00,79.11,79.13,79.11,79.13,16810.0,61.5221,61.5376,61.5221,61.5376,16810.0
2015-12-14 13:00:00,79.12,79.13,79.11,79.11,25036.0,61.5299,61.5376,61.5221,61.5221,25036.0
2015-12-14 13:30:00,79.12,79.12,79.11,79.11,34231.0,61.5299,61.5299,61.5221,61.5221,34231.0
2015-12-14 14:00:00,79.12,79.13,79.11,79.11,100363.0,61.5299,61.5376,61.5221,61.5221,100363.0
2015-12-14 14:30:00,79.12,79.12,79.07,79.07,74232.0,61.5299,61.5299,61.491,61.491,74232.0
2015-12-14 15:00:00,79.08,79.08,79.05,79.06,73613.0,61.4988,61.4988,61.4754,61.4832,73613.0
2015-12-14 15:30:00,79.06,79.09,79.06,79.08,91315.0,61.4832,61.5065,61.4832,61.4988,91315.0
2015-12-15 09:30:00,79.02,79.04,79.01,79.01,93230.0,61.4521,61.4676,61.4443,61.4443,93230.0
2015-12-15 10:00:00,79.01,79.03,78.98,78.99,81587.0,61.4443,61.4599,61.421,61.4288,81587.0
2015-12-15 10:30:00,78.99,79.02,78.98,78.99,83463.0,61.4288,61.4521,61.421,61.4288,83463.0
2015-12-15 11:00:00,78.98,79.01,78.98,79.0,28189.0,61.421,61.4443,61.421,61.4365,28189.0
2015-12-15 11:30:00,79.0,79.03,78.99,79.01,81871.0,61.4365,61.4599,61.4288,61.4443,81871.0
2015-12-15 12:00:00,79.02,79.07,79.0,79.03,102412.0,61.4521,61.491,61.4365,61.4599,102412.0
2015-12-15 12:30:00,79.03,79.07,79.01,79.04,161284.0,61.4599,61.491,61.4443,61.4676,161284.0
2015-12-15 13:00:00,79.03,79.05,79.02,79.03,41355.0,61.4599,61.4754,61.4521,61.4599,41355.0
2015-12-15 13:30:00,79.04,79.05,79.02,79.03,68333.0,61.4676,61.4754,61.4521,61.4599,68333.0
2015-12-15 14:00:00,79.03,79.03,79.0,79.0,47929.0,61.4599,61.4599,61.4365,61.4365,47929.0
2015-12-15 14:30:00,79.0,79.04,78.99,79.02,135993.0,61.4365,61.4676,61.4288,61.4521,135993.0
2015-12-15 15:00:00,79.02,79.02,78.98,79.01,186823.0,61.4521,61.4521,61.421,61.4443,186823.0
2015-12-15 15:30:00,79.01,79.03,78.98,79.0,125811.0,61.4443,61.4599,61.421,61.4365,125811.0
2015-12-16 09:30:00,79.0,79.0,78.93,78.98,66164.0,61.4365,61.4365,61.3821,61.421,66164.0
2015-12-16 10:00:00,78.96,78.97,78.93,78.95,54250.0,61.4054,61.4132,61.3821,61.3977,54250.0
2015-12-16 10:30:00,78.94,78.98,78.92,78.92,62569.0,61.3899,61.421,61.3743,61.3743,62569.0
2015-12-16 11:00:00,78.93,78.95,78.93,78.94,32172.0,61.3821,61.3977,61.3821,61.3899,32172.0
2015-12-16 11:30:00,78.95,78.95,78.92,78.93,22388.0,61.3977,61.3977,61.3743,61.3821,22388.0
2015-12-16 12:00:00,78.92,78.94,78.91,78.92,43809.0,61.3743,61.3899,61.3665,61.3743,43809.0
2015-12-16 12:30:00,78.93,78.94,78.92,78.93,12133.0,61.3821,61.3899,61.3743,61.3821,12133.0
2015-12-16 13:00:00,78.92,78.94,78.92,78.93,28512.0,61.3743,61.3899,61.3743,61.3821,28512.0
2015-12-16 13:30:00,78.93,78.93,78.92,78.93,37559.0,61.3821,61.3821,61.3743,61.3821,37559.0
2015-12-16 14:00:00,78.92,78.97,78.77,78.94,120785.0,61.3743,61.4132,61.2577,61.3899,120785.0
2015-12-16 14:30:00,78.94,78.95,78.89,78.92,31268.0,61.3899,61.3977,61.351,61.3743,31268.0
2015-12-16 15:00:00,78.92,78.96,78.88,78.94,92900.0,61.3743,61.4054,61.3432,61.3899,92900.0
2015-12-16 15:30:00,78.93,78.98,78.92,78.95,207603.0,61.3821,61.421,61.3743,61.3977,207603.0
2015-12-17 09:30:00,78.9,78.99,78.88,78.97,164951.0,61.3588,61.4288,61.3432,61.4132,164951.0
2015-12-17 10:00:00,78.97,78.99,78.95,78.97,75138.0,61.4132,61.4288,61.3977,61.4132,75138.0
2015-12-17 10:30:00,78.99,78.99,78.94,78.98,100057.0,61.4288,61.4288,61.3899,61.421,100057.0
2015-12-17 11:00:00,78.98,78.98,78.95,78.96,84139.0,61.421,61.421,61.3977,61.4054,84139.0
2015-12-17 11:30:00,78.96,78.97,78.94,78.95,42162.0,61.4054,61.4132,61.3899,61.3977,42162.0
2015-12-17 12:00:00,78.95,78.95,78.94,78.94,95128.0,61.3977,61.3977,61.3899,61.3899,95128.0
2015-12-17 12:30:00,78.95,78.96,78.92,78.93,131952.0,61.3977,61.4054,61.3743,61.3821,131952.0
2015-12-17 13:00:00,78.93,78.96,78.92,78.95,97984.0,61.3821,61.4054,61.3743,61.3977,97984.0
2015-12-17 13:30:00,78.95,78.96,78.93,78.95,45986.0,61.3977,61.4054,61.3821,61.3977,45986.0
2015-12-17 14:00:00,78.95,78.96,78.94,78.95,39889.0,61.3977,61.4054,61.3899,61.3977,39889.0
2015-12-17 14:30:00,78.95,78.96,78.92,78.92,74059.0,61.3977,61.4054,61.3743,61.3743,74059.0
2015-12-17 15:00:00,78.92,78.93,78.92,78.93,74504.0,61.3743,61.3821,61.3743,61.3821,74504.0
2015-12-17 15:30:00,78.93,78.93,78.91,78.91,86522.0,61.3821,61.3821,61.3665,61.3665,86522.0
2015-12-18 09:30:00,78.95,78.99,78.93,78.96,61526.0,61.3977,61.4288,61.3821,61.4054,61526.0
2015-12-18 10:00:00,78.96,78.98,78.95,78.98,44027.0,61.4054,61.421,61.3977,61.421,44027.0
2015-12-18 10:30:00,78.98,78.99,78.96,78.98,18624.0,61.421,61.4288,61.4054,61.421,18624.0
2015-12-18 11:00:00,78.98,79.01,78.97,79.01,18713.0,61.421,61.4443,61.4132,61.4443,18713.0
2015-12-18 11:30:00,79.01,79.07,79.0,79.06,169206.0,61.4443,61.491,61.4365,61.4832,169206.0
2015-12-18 12:00:00,79.06,79.08,79.04,79.06,202192.0,61.4832,61.4988,61.4676,61.4832,202192.0
2015-12-18 12:30:00,79.06,79.07,79.05,79.06,34567.0,61.4832,61.491,61.4754,61.4832,34567.0
2015-12-18 13:00:00,79.06,79.07,79.03,79.05,41924.0,61.4832,61.491,61.4599,61.4754,41924.0
2015-12-18 13:30:00,79.04,79.05,79.03,79.03,20122.0,61.4676,61.4754,61.4599,61.4599,20122.0
2015-12-18 14:00:00,79.03,79.05,79.02,79.04,35695.0,61.4599,61.4754,61.4521,61.4676,35695.0
2015-12-18 14:30:00,79.04,79.04,79.02,79.03,63758.0,61.4676,61.4676,61.4521,61.4599,63758.0
2015-12-18 15:00:00,79.03,79.06,79.02,79.03,173044.0,61.4599,61.4832,61.4521,61.4599,173044.0
2015-12-18 15:30:00,79.04,79.07,79.03,79.04,167816.0,61.4676,61.491,61.4599,61.4676,167816.0
2015-12-21 09:30:00,79.08,79.08,79.02,79.04,45963.0,61.4988,61.4988,61.4521,61.4676,45963.0
2015-12-21 10:00:00,79.05,79.08,79.04,79.06,50031.0,61.4754,61.4988,61.4676,61.4832,50031.0
2015-12-21 10:30:00,79.06,79.08,79.05,79.06,41076.0,61.4832,61.4988,61.4754,61.4832,41076.0
2015-12-21 11:00:00,79.06,79.08,79.05,79.06,55456.0,61.4832,61.4988,61.4754,61.4832,55456.0
2015-12-21 11:30:00,79.07,79.08,79.05,79.07,152009.0,61.491,61.4988,61.4754,61.491,152009.0
2015-12-21 12:00:00,79.06,79.07,79.05,79.05,18353.0,61.4832,61.491,61.4754,61.4754,18353.0
2015-12-21 12:30:00,79.06,79.06,79.05,79.06,29391.0,61.4832,61.4832,61.4754,61.4832,29391.0
2015-12-21 13:00:00,79.05,79.06,79.05,79.06,27760.0,61.4754,61.4832,61.4754,61.4832,27760.0
2015-12-21 13:30:00,79.05,79.06,79.01,79.02,217469.0,61.4754,61.4832,61.4443,61.4521,217469.0
2015-12-21 14:00:00,79.02,79.06,79.02,79.03,110305.0,61.4521,61.4832,61.4521,61.4599,110305.0
2015-12-21 14:30:00,79.03,79.06,79.02,79.04,169612.0,61.4599,61.4832,61.4521,61.4676,169612.0
2015-12-21 15:00:00,79.05,79.06,79.03,79.04,110542.0,61.4754,61.4832,61.4599,61.4676,110542.0
2015-12-21 15:30:00,79.05,79.08,79.03,79.03,95434.0,61.4754,61.4988,61.4599,61.4599,95434.0
2015-12-22 09:30:00,78.98,79.04,78.98,79.03,68089.0,61.421,61.4676,61.421,61.4599,68089.0
2015-12-22 10:00:00,79.03,79.04,79.0,79.03,74735.0,61.4599,61.4676,61.4365,61.4599,74735.0
2015-12-22 10:30:00,79.02,79.06,79.02,79.06,45083.0,61.4521,61.4832,61.4521,61.4832,45083.0
2015-12-22 11:00:00,79.06,79.07,79.04,79.06,71730.0,61.4832,61.491,61.4676,61.4832,71730.0
2015-12-22 11:30:00,79.05,79.06,79.05,79.06,48681.0,61.4754,61.4832,61.4754,61.4832,48681.0
2015-12-22 12:00:00,79.05,79.07,79.05,79.07,44924.0,61.4754,61.491,61.4754,61.491,44924.0
2015-12-22 12:30:00,79.06,79.07,79.02,79.06,363894.0,61.4832,61.491,61.4521,61.4832,363894.0
2015-12-22 13:00:00,79.06,79.07,79.02,79.05,87877.0,61.4832,61.491,61.4521,61.4754,87877.0
2015-12-22 13:30:00,79.05,79.05,79.02,79.03,60698.0,61.4754,61.4754,61.4521,61.4599,60698.0
2015-12-22 14:00:00,79.04,79.1,79.02,79.04,83934.0,61.4676,61.5143,61.4521,61.4676,83934.0
2015-12-22 14:30:00,79.04,79.06,79.02,79.05,43196.0,61.4676,61.4832,61.4521,61.4754,43196.0
2015-12-22 15:00:00,79.05,79.07,79.04,79.06,77583.0,61.4754,61.491,61.4676,61.4832,77583.0
2015-12-22 15:30:00,79.05,79.09,79.05,79.08,131846.0,61.4754,61.5065,61.4754,61.4988,131846.0
2015-12-23 09:30:00,78.8,78.94,78.76,78.87,115164.0,61.4596,61.5688,61.4284,61.5142,115164.0
2015-12-23 10:00:00,78.89,78.91,78.87,78.9,78503.0,61.5298,61.5454,61.5142,61.5376,78503.0
2015-12-23 10:30:00,78.89,78.9,78.88,78.88,39202.0,61.5298,61.5376,61.522,61.522,39202.0
2015-12-23 11:00:00,78.89,78.91,78.88,78.9,82196.0,61.5298,61.5454,61.522,61.5376,82196.0
2015-12-23 11:30:00,78.91,78.96,78.9,78.93,57767.0,61.5454,61.5844,61.5376,61.561,57767.0
2015-12-23 12:00:00,78.93,78.95,78.9,78.94,130105.0,61.561,61.5766,61.5376,61.5688,130105.0
2015-12-23 12:30:00,78.93,78.95,78.92,78.94,172806.0,61.561,61.5766,61.5532,61.5688,172806.0
2015-12-23 13:00:00,78.95,78.95,78.93,78.94,29298.0,61.5766,61.5766,61.561,61.5688,29298.0
2015-12-23 13:30:00,78.93,78.96,78.93,78.96,55085.0,61.561,61.5844,61.561,61.5844,55085.0
2015-12-23 14:00:00,78.95,78.97,78.94,78.95,146489.0,61.5766,61.5922,61.5688,61.5766,146489.0
2015-12-23 14:30:00,78.96,78.98,78.9,78.93,262750.0,61.5844,61.6,61.5376,61.561,262750.0
2015-12-23 15:00:00,78.94,78.97,78.92,78.97,192608.0,61.5688,61.5922,61.5532,61.5922,192608.0
2015-12-23 15:30:00,78.97,78.98,78.95,78.95,157240.0,61.5922,61.6,61.5766,61.5766,157240.0
2015-12-24 09:30:00,78.95,79.0,78.92,78.98,48463.0,61.5766,61.6156,61.5532,61.6,48463.0
2015-12-24 10:00:00,78.97,78.99,78.96,78.97,23075.0,61.5922,61.6078,61.5844,61.5922,23075.0
2015-12-24 10:30:00,78.98,78.99,78.95,78.96,72963.0,61.6,61.6078,61.5766,61.5844,72963.0
2015-12-24 11:00:00,78.97,78.98,78.96,78.98,32528.0,61.5922,61.6,61.5844,61.6,32528.0
2015-12-24 11:30:00,78.98,79.0,78.97,79.0,70778.0,61.6,61.6156,61.5922,61.6156,70778.0
2015-12-24 12:00:00,79.0,79.0,78.98,78.99,50472.0,61.6156,61.6156,61.6,61.6078,50472.0
2015-12-24 12:30:00,78.99,79.02,78.98,79.01,66512.0,61.6078,61.6312,61.6,61.6234,66512.0
2015-12-28 09:30:00,79.0,79.0,78.98,78.98,94132.0,61.6156,61.6156,61.6,61.6,94132.0
2015-12-28 10:00:00,78.98,79.0,78.98,78.99,13443.0,61.6,61.6156,61.6,61.6078,13443.0
2015-12-28 10:30:00,78.99,79.0,78.99,79.0,46450.0,61.6078,61.6156,61.6078,61.6156,46450.0
2015-12-28 11:00:00,79.0,79.0,78.99,79.0,15955.0,61.6156,61.6156,61.6078,61.6156,15955.0
2015-12-28 11:30:00,79.0,79.0,78.96,78.96,67046.0,61.6156,61.6156,61.5844,61.5844,67046.0
2015-12-28 12:00:00,78.97,79.0,78.96,78.99,32068.0,61.5922,61.6156,61.5844,61.6078,32068.0
2015-12-28 12:30:00,78.99,78.99,78.97,78.98,74998.0,61.6078,61.6078,61.5922,61.6,74998.0
2015-12-28 13:00:00,78.99,79.0,78.98,78.99,24499.0,61.6078,61.6156,61.6,61.6078,24499.0
2015-12-28 13:30:00,78.99,79.0,78.96,78.96,75375.0,61.6078,61.6156,61.5844,61.5844,75375.0
2015-12-28 14:00:00,78.96,78.97,78.94,78.95,188737.0,61.5844,61.5922,61.5688,61.5766,188737.0
2015-12-28 14:30:00,78.95,78.96,78.94,78.96,66759.0,61.5766,61.5844,61.5688,61.5844,66759.0
2015-12-28 15:00:00,78.96,78.98,78.93,78.95,98329.0,61.5844,61.6,61.561,61.5766,98329.0
2015-12-28 15:30:00,78.95,78.95,78.92,78.94,75315.0,61.5766,61.5766,61.5532,61.5688,75315.0
2015-12-29 09:30:00,78.92,78.93,78.89,78.89,76745.0,61.5532,61.561,61.5298,61.5298,76745.0
2015-12-29 10:00:00,78.9,78.9,78.87,78.87,20141.0,61.5376,61.5376,61.5142,61.5142,20141.0
2015-12-29 10:30:00,78.88,78.88,78.86,78.88,26907.0,61.522,61.522,61.5064,61.522,26907.0
2015-12-29 11:00:00,78.88,78.9,78.87,78.89,52952.0,61.522,61.5376,61.5142,61.5298,52952.0
2015-12-29 11:30:00,78.89,78.93,78.89,78.9,118607.0,61.5298,61.561,61.5298,61.5376,118607.0
2015-12-29 12:00:00,78.92,78.92,78.89,78.9,16788.0,61.5532,61.5532,61.5298,61.5376,16788.0
2015-12-29 12:30:00,78.9,78.91,78.89,78.91,18715.0,61.5376,61.5454,61.5298,61.5454,18715.0
2015-12-29 13:00:00,78.91,78.91,78.87,78.88,56028.0,61.5454,61.5454,61.5142,61.522,56028.0
2015-12-29 13:30:00,78.88,78.89,78.87,78.87,57848.0,61.522,61.5298,61.5142,61.5142,57848.0
2015-12-29 14:00:00,78.88,78.88,78.85,78.87,53545.0,61.522,61.522,61.4986,61.5142,53545.0
2015-12-29 14:30:00,78.87,78.87,78.82,78.84,180503.0,61.5142,61.5142,61.4752,61.4908,180503.0
2015-12-29 15:00:00,78.84,78.85,78.83,78.85,53738.0,61.4908,61.4986,61.483,61.4986,53738.0
2015-12-29 15:30:00,78.85,78.87,78.84,78.84,190365.0,61.4986,61.5142,61.4908,61.4908,190365.0
2015-12-30 09:30:00,78.87,78.87,78.81,78.84,126861.0,61.5142,61.5142,61.4674,61.4908,126861.0
2015-12-30 10:00:00,78.85,78.87,78.82,78.82,126436.0,61.4986,61.5142,61.4752,61.4752,126436.0
2015-12-30 10:30:00,78.82,78.85,78.82,78.85,39785.0,61.4752,61.4986,61.4752,61.4986,39785.0
2015-12-30 11:00:00,78.84,78.85,78.84,78.85,24867.0,61.4908,61.4986,61.4908,61.4986,24867.0
2015-12-30 11:30:00,78.84,78.86,78.84,78.85,58185.0,61.4908,61.5064,61.4908,61.4986,58185.0
2015-12-30 12:00:00,78.85,78.87,78.83,78.84,97185.0,61.4986,61.5142,61.483,61.4908,97185.0
2015-12-30 12:30:00,78.85,78.87,78.83,78.87,103288.0,61.4986,61.5142,61.483,61.5142,103288.0
2015-12-30 13:00:00,78.87,78.87,78.85,78.86,43469.0,61.5142,61.5142,61.4986,61.5064,43469.0
2015-12-30 13:30:00,78.86,78.88,78.86,78.88,59153.0,61.5064,61.522,61.5064,61.522,59153.0
2015-12-30 14:00:00,78.88,78.9,78.84,78.85,128879.0,61.522,61.5376,61.4908,61.4986,128879.0
2015-12-30 14:30:00,78.86,78.88,78.85,78.87,73906.0,61.5064,61.522,61.4986,61.5142,73906.0
2015-12-30 15:00:00,78.88,78.89,78.86,78.87,132619.0,61.522,61.5298,61.5064,61.5142,132619.0
2015-12-30 15:30:00,78.88,78.9,78.87,78.88,120913.0,61.522,61.5376,61.5142,61.522,120913.0
2015-12-31 09:30:00,78.93,78.93,78.86,78.92,72449.0,61.561,61.561,61.5064,61.5532,72449.0
2015-12-31 10:00:00,78.92,78.95,78.9,78.95,79324.0,61.5532,61.5766,61.5376,61.5766,79324.0
2015-12-31 10:30:00,78.95,78.95,78.92,78.95,95988.0,61.5766,61.5766,61.5532,61.5766,95988.0
2015-12-31 11:00:00,78.95,78.97,78.94,78.97,70212.0,61.5766,61.5922,61.5688,61.5922,70212.0
2015-12-31 11:30:00,78.97,78.97,78.91,78.92,64925.0,61.5922,61.5922,61.5454,61.5532,64925.0
2015-12-31 12:00:00,78.92,78.92,78.9,78.91,20080.0,61.5532,61.5532,61.5376,61.5454,20080.0
2015-12-31 12:30:00,78.9,78.95,78.9,78.94,44830.0,61.5376,61.5766,61.5376,61.5688,44830.0
2015-12-31 13:00:00,78.93,78.94,78.9,78.92,49752.0,61.561,61.5688,61.5376,61.5532,49752.0
2015-12-31 13:30:00,78.91,78.92,78.9,78.91,44185.0,61.5454,61.5532,61.5376,61.5454,44185.0
2015-12-31 14:00:00,78.91,78.98,78.9,78.96,203480.0,61.5454,61.6,61.5376,61.5844,203480.0
2015-12-31 14:30:00,78.96,78.98,78.94,78.97,163104.0,61.5844,61.6,61.5688,61.5922,163104.0
2015-12-31 15:00:00,78.97,78.98,78.94,78.98,89405.0,61.5922,61.6,61.5688,61.6,89405.0
2015-12-31 15:30:00,78.98,78.99,78.95,78.98,211446.0,61.6,61.6078,61.5766,61.6,211446.0
2016-01-04 09:30:00,79.19,79.19,78.95,78.99,153024.0,61.7638,61.7638,61.5766,61.6078,153024.0
2016-01-04 10:00:00,78.98,79.01,78.97,78.99,101048.0,61.6,61.6234,61.5922,61.6078,101048.0
2016-01-04 10:30:00,78.98,79.02,78.98,79.01,95250.0,61.6,61.6312,61.6,61.6234,95250.0
2016-01-04 11:00:00,79.0,79.03,78.98,78.99,105541.0,61.6156,61.639,61.6,61.6078,105541.0
2016-01-04 11:30:00,78.99,79.02,78.98,78.99,69606.0,61.6078,61.6312,61.6,61.6078,69606.0
2016-01-04 12:00:00,78.99,79.0,78.99,78.99,23453.0,61.6078,61.6156,61.6078,61.6078,23453.0
2016-01-04 12:30:00,79.0,79.0,78.97,78.97,31895.0,61.6156,61.6156,61.5922,61.5922,31895.0
2016-01-04 13:00:00,78.97,79.01,78.97,79.01,44645.0,61.5922,61.6234,61.5922,61.6234,44645.0
2016-01-04 13:30:00,79.01,79.01,78.96,78.96,43647.0,61.6234,61.6234,61.5844,61.5844,43647.0
2016-01-04 14:00:00,78.97,78.99,78.95,78.95,44490.0,61.5922,61.6078,61.5766,61.5766,44490.0
2016-01-04 14:30:00,78.96,78.97,78.94,78.96,29931.0,61.5844,61.5922,61.5688,61.5844,29931.0
2016-01-04 15:00:00,78.96,78.98,78.94,78.95,187445.0,61.5844,61.6,61.5688,61.5766,187445.0
2016-01-04 15:30:00,78.95,78.96,78.93,78.94,143918.0,61.5766,61.5844,61.561,61.5688,143918.0
2016-01-05 09:30:00,79.03,79.03,78.91,78.95,61725.0,61.639,61.639,61.5454,61.5766,61725.0
2016-01-05 10:00:00,78.95,78.99,78.94,78.98,74027.0,61.5766,61.6078,61.5688,61.6,74027.0
2016-01-05 10:30:00,78.96,78.99,78.94,78.95,269895.0,61.5844,61.6078,61.5688,61.5766,269895.0
2016-01-05 11:00:00,78.95,78.98,78.95,78.97,40420.0,61.5766,61.6,61.5766,61.5922,40420.0
2016-01-05 11:30:00,78.98,79.0,78.95,78.98,126105.0,61.6,61.6156,61.5766,61.6,126105.0
2016-01-05 12:00:00,78.97,78.99,78.96,78.98,81406.0,61.5922,61.6078,61.5844,61.6,81406.0
2016-01-05 12:30:00,78.98,79.0,78.96,78.96,72936.0,61.6,61.6156,61.5844,61.5844,72936.0
2016-01-05 13:00:00,78.96,78.99,78.95,78.98,96953.0,61.5844,61.6078,61.5766,61.6,96953.0
2016-01-05 13:30:00,78.98,78.99,78.96,78.98,30280.0,61.6,61.6078,61.5844,61.6,30280.0
2016-01-05 14:00:00,78.97,78.98,78.96,78.96,34493.0,61.5922,61.6,61.5844,61.5844,34493.0
2016-01-05 14:30:00,78.97,78.99,78.96,78.98,48850.0,61.5922,61.6078,61.5844,61.6,48850.0
2016-01-05 15:00:00,78.98,78.99,78.97,78.98,30885.0,61.6,61.6078,61.5922,61.6,30885.0
2016-01-05 15:30:00,78.97,78.98,78.94,78.95,165501.0,61.5922,61.6,61.5688,61.5766,165501.0
2016-01-06 09:30:00,78.99,79.07,78.95,79.02,63831.0,61.6078,61.6702,61.5766,61.6312,63831.0
2016-01-06 10:00:00,79.02,79.03,78.97,78.98,45982.0,61.6312,61.639,61.5922,61.6,45982.0
2016-01-06 10:30:00,78.98,79.0,78.95,79.0,67335.0,61.6,61.6156,61.5766,61.6156,67335.0
2016-01-06 11:00:00,79.0,79.0,78.96,78.99,78405.0,61.6156,61.6156,61.5844,61.6078,78405.0
2016-01-06 11:30:00,78.99,79.0,78.98,78.99,40077.0,61.6078,61.6156,61.6,61.6078,40077.0
2016-01-06 12:00:00,78.99,79.0,78.99,79.0,20356.0,61.6078,61.6156,61.6078,61.6156,20356.0
2016-01-06 12:30:00,79.0,79.0,78.99,78.99,17709.0,61.6156,61.6156,61.6078,61.6078,17709.0
2016-01-06 13:00:00,79.0,79.0,78.98,78.98,32995.0,61.6156,61.6156,61.6,61.6,32995.0
2016-01-06 13:30:00,78.98,78.99,78.97,78.98,57231.0,61.6,61.6078,61.5922,61.6,57231.0
2016-01-06 14:00:00,78.98,79.0,78.98,78.98,71394.0,61.6,61.6156,61.6,61.6,71394.0
2016-01-06 14:30:00,78.99,79.01,78.98,79.01,28976.0,61.6078,61.6234,61.6,61.6234,28976.0
2016-01-06 15:00:00,79.01,79.02,78.98,78.99,397548.0,61.6234,61.6312,61.6,61.6078,397548.0
2016-01-06 15:30:00,79.0,79.0,78.96,78.97,138300.0,61.6156,61.6156,61.5844,61.5922,138300.0
2016-01-07 09:30:00,79.05,79.05,78.97,78.97,190311.0,61.6546,61.6546,61.5922,61.5922,190311.0
2016-01-07 10:00:00,78.96,79.01,78.96,79.0,71382.0,61.5844,61.6234,61.5844,61.6156,71382.0
2016-01-07 10:30:00,79.0,79.0,78.95,78.97,95578.0,61.6156,61.6156,61.5766,61.5922,95578.0
2016-01-07 11:00:00,78.97,78.98,78.94,78.97,80956.0,61.5922,61.6,61.5688,61.5922,80956.0
2016-01-07 11:30:00,78.96,78.99,78.96,78.96,43563.0,61.5844,61.6078,61.5844,61.5844,43563.0
2016-01-07 12:00:00,78.96,79.0,78.96,78.98,48870.0,61.5844,61.6156,61.5844,61.6,48870.0
2016-01-07 12:30:00,78.98,78.99,78.98,78.98,25454.0,61.6,61.6078,61.6,61.6,25454.0
2016-01-07 13:00:00,78.98,79.01,78.97,79.0,87098.0,61.6,61.6234,61.5922,61.6156,87098.0
2016-01-07 13:30:00,79.01,79.02,78.98,78.99,156645.0,61.6234,61.6312,61.6,61.6078,156645.0
2016-01-07 14:00:00,78.99,79.0,78.99,79.0,37062.0,61.6078,61.6156,61.6078,61.6156,37062.0
2016-01-07 14:30:00,78.99,79.01,78.99,79.0,45644.0,61.6078,61.6234,61.6078,61.6156,45644.0
2016-01-07 15:00:00,79.0,79.01,78.99,79.01,53445.0,61.6156,61.6234,61.6078,61.6234,53445.0
2016-01-07 15:30:00,79.01,79.03,78.99,79.0,149084.0,61.6234,61.639,61.6078,61.6156,149084.0
2016-01-08 09:30:00,79.02,79.04,78.98,79.02,42239.0,61.6312,61.6468,61.6,61.6312,42239.0
2016-01-08 10:00:00,79.03,79.07,79.02,79.03,41971.0,61.639,61.6702,61.6312,61.639,41971.0
2016-01-08 10:30:00,79.03,79.05,79.03,79.04,26890.0,61.639,61.6546,61.639,61.6468,26890.0
2016-01-08 11:00:00,79.03,79.07,79.03,79.07,29012.0,61.639,61.6702,61.639,61.6702,29012.0
2016-01-08 11:30:00,79.06,79.1,79.06,79.08,120211.0,61.6624,61.6936,61.6624,61.678,120211.0
2016-01-08 12:00:00,79.07,79.08,79.0,79.0,90280.0,61.6702,61.678,61.6156,61.6156,90280.0
2016-01-08 12:30:00,79.01,79.05,79.0,79.01,281053.0,61.6234,61.6546,61.6156,61.6234,281053.0
2016-01-08 13:00:00,79.0,79.02,79.0,79.01,63301.0,61.6156,61.6312,61.6156,61.6234,63301.0
2016-01-08 13:30:00,79.02,79.04,79.01,79.04,42519.0,61.6312,61.6468,61.6234,61.6468,42519.0
2016-01-08 14:00:00,79.04,79.04,79.02,79.04,50151.0,61.6468,61.6468,61.6312,61.6468,50151.0
2016-01-08 14:30:00,79.04,79.05,79.02,79.02,49956.0,61.6468,61.6546,61.6312,61.6312,49956.0
2016-01-08 15:00:00,79.02,79.03,79.02,79.02,49680.0,61.6312,61.639,61.6312,61.6312,49680.0
2016-01-08 15:30:00,79.02,79.04,79.0,79.02,131298.0,61.6312,61.6468,61.6156,61.6312,131298.0
2016-01-11 09:30:00,79.04,79.04,79.01,79.04,60503.0,61.6468,61.6468,61.6234,61.6468,60503.0
2016-01-11 10:00:00,79.03,79.05,79.02,79.03,37044.0,61.639,61.6546,61.6312,61.639,37044.0
2016-01-11 10:30:00,79.04,79.06,79.03,79.06,47846.0,61.6468,61.6624,61.639,61.6624,47846.0
2016-01-11 11:00:00,79.07,79.1,79.06,79.09,27121.0,61.6702,61.6936,61.6624,61.6858,27121.0
2016-01-11 11:30:00,79.08,79.1,79.07,79.08,29340.0,61.678,61.6936,61.6702,61.678,29340.0
2016-01-11 12:00:00,79.07,79.1,79.05,79.09,36400.0,61.6702,61.6936,61.6546,61.6858,36400.0
2016-01-11 12:30:00,79.08,79.09,79.05,79.06,34302.0,61.678,61.6858,61.6546,61.6624,34302.0
2016-01-11 13:00:00,79.05,79.09,79.05,79.09,33869.0,61.6546,61.6858,61.6546,61.6858,33869.0
2016-01-11 13:30:00,79.09,79.1,79.06,79.1,52001.0,61.6858,61.6936,61.6624,61.6936,52001.0
2016-01-11 14:00:00,79.09,79.1,79.08,79.08,66154.0,61.6858,61.6936,61.678,61.678,66154.0
2016-01-11 14:30:00,79.09,79.1,79.08,79.08,27999.0,61.6858,61.6936,61.678,61.678,27999.0
2016-01-11 15:00:00,79.08,79.1,79.07,79.08,59385.0,61.678,61.6936,61.6702,61.678,59385.0
2016-01-11 15:30:00,79.08,79.09,79.06,79.08,60082.0,61.678,61.6858,61.6624,61.678,60082.0
2016-01-12 09:30:00,79.06,79.09,79.04,79.06,27226.0,61.6624,61.6858,61.6468,61.6624,27226.0
2016-01-12 10:00:00,79.07,79.08,79.04,79.07,54128.0,61.6702,61.678,61.6468,61.6702,54128.0
2016-01-12 10:30:00,79.07,79.08,79.05,79.07,43412.0,61.6702,61.678,61.6546,61.6702,43412.0
2016-01-12 11:00:00,79.07,79.1,79.06,79.1,40820.0,61.6702,61.6936,61.6624,61.6936,40820.0
2016-01-12 11:30:00,79.09,79.1,79.07,79.09,37004.0,61.6858,61.6936,61.6702,61.6858,37004.0
2016-01-12 12:00:00,79.09,79.09,79.07,79.09,58565.0,61.6858,61.6858,61.6702,61.6858,58565.0
2016-01-12 12:30:00,79.09,79.13,79.08,79.11,118167.0,61.6858,61.717,61.678,61.7014,118167.0
2016-01-12 13:00:00,79.12,79.12,79.09,79.1,23382.0,61.7092,61.7092,61.6858,61.6936,23382.0
2016-01-12 13:30:00,79.1,79.14,79.09,79.14,65329.0,61.6936,61.7248,61.6858,61.7248,65329.0
2016-01-12 14:00:00,79.14,79.15,79.12,79.12,64021.0,61.7248,61.7326,61.7092,61.7092,64021.0
2016-01-12 14:30:00,79.13,79.13,79.08,79.08,88016.0,61.717,61.717,61.678,61.678,88016.0
2016-01-12 15:00:00,79.09,79.09,79.07,79.07,31095.0,61.6858,61.6858,61.6702,61.6702,31095.0
2016-01-12 15:30:00,79.08,79.09,79.06,79.07,56977.0,61.678,61.6858,61.6624,61.6702,56977.0
2016-01-13 09:30:00,79.09,79.1,79.04,79.06,27683.0,61.6858,61.6936,61.6468,61.6624,27683.0
2016-01-13 10:00:00,79.07,79.07,79.05,79.06,21102.0,61.6702,61.6702,61.6546,61.6624,21102.0
2016-01-13 10:30:00,79.07,79.09,79.06,79.08,25934.0,61.6702,61.6858,61.6624,61.678,25934.0
2016-01-13 11:00:00,79.08,79.08,79.04,79.04,69850.0,61.678,61.678,61.6468,61.6468,69850.0
2016-01-13 11:30:00,79.04,79.07,79.04,79.06,43912.0,61.6468,61.6702,61.6468,61.6624,43912.0
2016-01-13 12:00:00,79.07,79.09,79.06,79.09,60807.0,61.6702,61.6858,61.6624,61.6858,60807.0
2016-01-13 12:30:00,79.08,79.1,79.08,79.08,63734.0,61.678,61.6936,61.678,61.678,63734.0
2016-01-13 13:00:00,79.08,79.1,79.06,79.09,68682.0,61.678,61.6936,61.6624,61.6858,68682.0
2016-01-13 13:30:00,79.09,79.1,79.09,79.1,39710.0,61.6858,61.6936,61.6858,61.6936,39710.0
2016-01-13 14:00:00,79.09,79.13,79.09,79.13,51078.0,61.6858,61.717,61.6858,61.717,51078.0
2016-01-13 14:30:00,79.13,79.15,79.07,79.07,198476.0,61.717,61.7326,61.6702,61.6702,198476.0
2016-01-13 15:00:00,79.07,79.11,79.06,79.09,282435.0,61.6702,61.7014,61.6624,61.6858,282435.0
2016-01-13 15:30:00,79.09,79.12,79.07,79.09,136074.0,61.6858,61.7092,61.6702,61.6858,136074.0
2016-01-14 09:30:00,79.06,79.09,79.05,79.08,36407.0,61.6624,61.6858,61.6546,61.678,36407.0
2016-01-14 10:00:00,79.08,79.1,79.05,79.09,117174.0,61.678,61.6936,61.6546,61.6858,117174.0
2016-01-14 10:30:00,79.07,79.09,79.06,79.08,63477.0,61.6702,61.6858,61.6624,61.678,63477.0
2016-01-14 11:00:00,79.08,79.1,79.06,79.08,70355.0,61.678,61.6936,61.6624,61.678,70355.0
2016-01-14 11:30:00,79.09,79.1,79.05,79.09,145940.0,61.6858,61.6936,61.6546,61.6858,145940.0
2016-01-14 12:00:00,79.1,79.11,79.06,79.08,44309.0,61.6936,61.7014,61.6624,61.678,44309.0
2016-01-14 12:30:00,79.08,79.09,79.06,79.08,27860.0,61.678,61.6858,61.6624,61.678,27860.0
2016-01-14 13:00:00,79.08,79.08,79.03,79.05,68687.0,61.678,61.678,61.639,61.6546,68687.0
2016-01-14 13:30:00,79.05,79.09,79.04,79.06,44366.0,61.6546,61.6858,61.6468,61.6624,44366.0
2016-01-14 14:00:00,79.06,79.08,79.05,79.07,43545.0,61.6624,61.678,61.6546,61.6702,43545.0
2016-01-14 14:30:00,79.07,79.13,79.05,79.08,83933.0,61.6702,61.717,61.6546,61.678,83933.0
2016-01-14 15:00:00,79.08,79.12,79.07,79.12,66597.0,61.678,61.7092,61.6702,61.7092,66597.0
2016-01-14 15:30:00,79.12,79.12,79.06,79.06,120830.0,61.7092,61.7092,61.6624,61.6624,120830.0
2016-01-15 09:30:00,79.2,79.2,79.07,79.08,38763.0,61.7716,61.7716,61.6702,61.678,38763.0
2016-01-15 10:00:00,79.09,79.14,79.08,79.1,118199.0,61.6858,61.7248,61.678,61.6936,118199.0
2016-01-15 10:30:00,79.09,79.13,79.08,79.13,48710.0,61.6858,61.717,61.678,61.717,48710.0
2016-01-15 11:00:00,79.15,79.17,79.1,79.13,83503.0,61.7326,61.7482,61.6936,61.717,83503.0
2016-01-15 11:30:00,79.14,79.16,79.07,79.11,122748.0,61.7248,61.7404,61.6702,61.7014,122748.0
2016-01-15 12:00:00,79.11,79.13,79.09,79.11,49256.0,61.7014,61.717,61.6858,61.7014,49256.0
2016-01-15 12:30:00,79.11,79.14,79.11,79.13,50083.0,61.7014,61.7248,61.7014,61.717,50083.0
2016-01-15 13:00:00,79.12,79.13,79.08,79.08,54976.0,61.7092,61.717,61.678,61.678,54976.0
2016-01-15 13:30:00,79.09,79.1,79.04,79.06,42005.0,61.6858,61.6936,61.6468,61.6624,42005.0
2016-01-15 14:00:00,79.06,79.09,79.05,79.08,48512.0,61.6624,61.6858,61.6546,61.678,48512.0
2016-01-15 14:30:00,79.08,79.09,79.04,79.06,72659.0,61.678,61.6858,61.6468,61.6624,72659.0
2016-01-15 15:00:00,79.06,79.07,79.04,79.06,43848.0,61.6624,61.6702,61.6468,61.6624,43848.0
2016-01-15 15:30:00,79.06,79.09,79.03,79.09,62152.0,61.6624,61.6858,61.639,61.6858,62152.0
2016-01-19 09:30:00,79.08,79.08,79.0,79.01,96965.0,61.678,61.678,61.6156,61.6234,96965.0
2016-01-19 10:00:00,79.01,79.06,79.0,79.02,170011.0,61.6234,61.6624,61.6156,61.6312,170011.0
2016-01-19 10:30:00,79.02,79.02,79.0,79.01,90409.0,61.6312,61.6312,61.6156,61.6234,90409.0
2016-01-19 11:00:00,79.02,79.02,79.0,79.01,28878.0,61.6312,61.6312,61.6156,61.6234,28878.0
2016-01-19 11:30:00,79.0,79.02,79.0,79.01,50002.0,61.6156,61.6312,61.6156,61.6234,50002.0
2016-01-19 12:00:00,79.0,79.02,79.0,79.0,54555.0,61.6156,61.6312,61.6156,61.6156,54555.0
2016-01-19 12:30:00,79.0,79.03,79.0,79.01,29564.0,61.6156,61.639,61.6156,61.6234,29564.0
2016-01-19 13:00:00,79.01,79.08,79.01,79.04,63984.0,61.6234,61.678,61.6234,61.6468,63984.0
2016-01-19 13:30:00,79.04,79.09,79.02,79.07,295086.0,61.6468,61.6858,61.6312,61.6702,295086.0
2016-01-19 14:00:00,79.07,79.12,79.07,79.09,508470.0,61.6702,61.7092,61.6702,61.6858,508470.0
2016-01-19 14:30:00,79.09,79.1,79.08,79.09,66857.0,61.6858,61.6936,61.678,61.6858,66857.0
2016-01-19 15:00:00,79.08,79.09,79.04,79.07,58856.0,61.678,61.6858,61.6468,61.6702,58856.0
2016-01-19 15:30:00,79.07,79.09,79.06,79.06,172402.0,61.6702,61.6858,61.6624,61.6624,172402.0
2016-01-20 09:30:00,79.03,79.04,78.98,79.01,67583.0,61.639,61.6468,61.6,61.6234,67583.0
2016-01-20 10:00:00,79.04,79.04,78.96,78.98,38402.0,61.6468,61.6468,61.5844,61.6,38402.0
2016-01-20 10:30:00,78.98,79.01,78.96,78.98,56832.0,61.6,61.6234,61.5844,61.6,56832.0
2016-01-20 11:00:00,78.98,79.03,78.97,79.02,232635.0,61.6,61.639,61.5922,61.6312,232635.0
2016-01-20 11:30:00,79.02,79.02,78.97,78.99,62717.0,61.6312,61.6312,61.5922,61.6078,62717.0
2016-01-20 12:00:00,79.0,79.06,78.97,79.04,576804.0,61.6156,61.6624,61.5922,61.6468,576804.0
2016-01-20 12:30:00,79.04,79.06,79.02,79.04,82873.0,61.6468,61.6624,61.6312,61.6468,82873.0
2016-01-20 13:00:00,79.05,79.06,79.01,79.01,56603.0,61.6546,61.6624,61.6234,61.6234,56603.0
2016-01-20 13:30:00,79.02,79.04,79.01,79.01,104683.0,61.6312,61.6468,61.6234,61.6234,104683.0
2016-01-20 14:00:00,79.03,79.05,78.99,79.05,150486.0,61.639,61.6546,61.6078,61.6546,150486.0
2016-01-20 14:30:00,79.05,79.05,79.0,79.01,90503.0,61.6546,61.6546,61.6156,61.6234,90503.0
2016-01-20 15:00:00,79.01,79.1,79.0,79.1,274997.0,61.6234,61.6936,61.6156,61.6936,274997.0
2016-01-20 15:30:00,79.1,79.16,79.06,79.06,945267.0,61.6936,61.7404,61.6624,61.6624,945267.0
2016-01-21 09:30:00,79.1,79.1,79.04,79.06,38991.0,61.6936,61.6936,61.6468,61.6624,38991.0
2016-01-21 10:00:00,79.06,79.08,79.04,79.04,34202.0,61.6624,61.678,61.6468,61.6468,34202.0
2016-01-21 10:30:00,79.04,79.07,79.03,79.07,38149.0,61.6468,61.6702,61.639,61.6702,38149.0
2016-01-21 11:00:00,79.06,79.07,79.03,79.05,32449.0,61.6624,61.6702,61.639,61.6546,32449.0
2016-01-21 11:30:00,79.06,79.09,79.04,79.07,27068.0,61.6624,61.6858,61.6468,61.6702,27068.0
2016-01-21 12:00:00,79.08,79.09,79.06,79.07,44349.0,61.678,61.6858,61.6624,61.6702,44349.0
2016-01-21 12:30:00,79.06,79.07,79.03,79.07,50004.0,61.6624,61.6702,61.639,61.6702,50004.0
2016-01-21 13:00:00,79.07,79.07,79.03,79.05,31298.0,61.6702,61.6702,61.639,61.6546,31298.0
2016-01-21 13:30:00,79.04,79.06,79.0,79.02,56151.0,61.6468,61.6624,61.6156,61.6312,56151.0
2016-01-21 14:00:00,79.01,79.09,79.01,79.07,113506.0,61.6234,61.6858,61.6234,61.6702,113506.0
2016-01-21 14:30:00,79.07,79.08,79.05,79.07,195211.0,61.6702,61.678,61.6546,61.6702,195211.0
2016-01-21 15:00:00,79.07,79.08,79.05,79.06,83570.0,61.6702,61.678,61.6546,61.6624,83570.0
2016-01-21 15:30:00,79.07,79.08,79.05,79.06,93603.0,61.6702,61.678,61.6546,61.6624,93603.0
2016-01-22 09:30:00,79.0,79.06,78.98,79.01,41048.0,61.6156,61.6624,61.6,61.6234,41048.0
2016-01-22 10:00:00,79.01,79.04,78.98,78.99,39389.0,61.6234,61.6468,61.6,61.6078,39389.0
2016-01-22 10:30:00,79.0,79.06,78.99,79.05,86344.0,61.6156,61.6624,61.6078,61.6546,86344.0
2016-01-22 11:00:00,79.05,79.06,79.03,79.05,36067.0,61.6546,61.6624,61.639,61.6546,36067.0
2016-01-22 11:30:00,79.05,79.06,79.03,79.06,34857.0,61.6546,61.6624,61.639,61.6624,34857.0
2016-01-22 12:00:00,79.06,79.06,79.03,79.03,39456.0,61.6624,61.6624,61.639,61.639,39456.0
2016-01-22 12:30:00,79.04,79.06,79.03,79.06,29226.0,61.6468,61.6624,61.639,61.6624,29226.0
2016-01-22 13:00:00,79.06,79.06,78.96,79.05,96527.0,61.6624,61.6624,61.5844,61.6546,96527.0
2016-01-22 13:30:00,79.05,79.09,79.04,79.05,225206.0,61.6546,61.6858,61.6468,61.6546,225206.0
2016-01-22 14:00:00,79.05,79.05,79.02,79.03,52861.0,61.6546,61.6546,61.6312,61.639,52861.0
2016-01-22 14:30:00,79.03,79.05,79.02,79.04,21688.0,61.639,61.6546,61.6312,61.6468,21688.0
2016-01-22 15:00:00,79.04,79.05,79.03,79.04,42092.0,61.6468,61.6546,61.639,61.6468,42092.0
2016-01-22 15:30:00,79.04,79.06,79.03,79.04,101443.0,61.6468,61.6624,61.639,61.6468,101443.0
2016-01-25 09:30:00,79.0,79.06,79.0,79.03,49754.0,61.6156,61.6624,61.6156,61.639,49754.0
2016-01-25 10:00:00,79.03,79.04,79.0,79.02,38799.0,61.639,61.6468,61.6156,61.6312,38799.0
2016-01-25 10:30:00,79.02,79.03,79.0,79.02,33327.0,61.6312,61.639,61.6156,61.6312,33327.0
2016-01-25 11:00:00,79.01,79.03,79.0,79.02,15306.0,61.6234,61.639,61.6156,61.6312,15306.0
2016-01-25 11:30:00,79.02,79.02,79.01,79.02,16601.0,61.6312,61.6312,61.6234,61.6312,16601.0
2016-01-25 12:00:00,79.02,79.03,79.02,79.03,34941.0,61.6312,61.639,61.6312,61.639,34941.0
2016-01-25 12:30:00,79.03,79.03,79.01,79.02,39353.0,61.639,61.639,61.6234,61.6312,39353.0
2016-01-25 13:00:00,79.02,79.04,79.01,79.04,131591.0,61.6312,61.6468,61.6234,61.6468,131591.0
2016-01-25 13:30:00,79.03,79.04,79.0,79.02,33380.0,61.639,61.6468,61.6156,61.6312,33380.0
2016-01-25 14:00:00,79.03,79.04,79.02,79.04,42306.0,61.639,61.6468,61.6312,61.6468,42306.0
2016-01-25 14:30:00,79.04,79.05,79.02,79.04,21677.0,61.6468,61.6546,61.6312,61.6468,21677.0
2016-01-25 15:00:00,79.05,79.05,79.02,79.04,52006.0,61.6546,61.6546,61.6312,61.6468,52006.0
2016-01-25 15:30:00,79.04,79.04,79.0,79.01,203364.0,61.6468,61.6468,61.6156,61.6234,203364.0
2016-01-26 09:30:00,79.06,79.06,78.98,79.04,117694.0,61.6624,61.6624,61.6,61.6468,117694.0
2016-01-26 10:00:00,79.02,79.04,79.0,79.02,26956.0,61.6312,61.6468,61.6156,61.6312,26956.0
2016-01-26 10:30:00,79.03,79.04,79.01,79.03,54897.0,61.639,61.6468,61.6234,61.639,54897.0
2016-01-26 11:00:00,79.03,79.06,79.02,79.06,58368.0,61.639,61.6624,61.6312,61.6624,58368.0
2016-01-26 11:30:00,79.06,79.08,79.05,79.05,48516.0,61.6624,61.678,61.6546,61.6546,48516.0
2016-01-26 12:00:00,79.06,79.07,79.05,79.07,24639.0,61.6624,61.6702,61.6546,61.6702,24639.0
2016-01-26 12:30:00,79.07,79.08,79.06,79.07,45463.0,61.6702,61.678,61.6624,61.6702,45463.0
2016-01-26 13:00:00,79.07,79.09,79.07,79.08,34207.0,61.6702,61.6858,61.6702,61.678,34207.0
2016-01-26 13:30:00,79.08,79.09,79.07,79.09,42954.0,61.678,61.6858,61.6702,61.6858,42954.0
2016-01-26 14:00:00,79.08,79.1,79.08,79.09,58054.0,61.678,61.6936,61.678,61.6858,58054.0
2016-01-26 14:30:00,79.08,79.11,79.06,79.06,312801.0,61.678,61.7014,61.6624,61.6624,312801.0
2016-01-26 15:00:00,79.06,79.09,79.04,79.07,104808.0,61.6624,61.6858,61.6468,61.6702,104808.0
2016-01-26 15:30:00,79.07,79.07,79.05,79.05,150542.0,61.6702,61.6702,61.6546,61.6546,150542.0
2016-01-27 09:30:00,79.0,79.02,78.98,79.0,84110.0,61.6156,61.6312,61.6,61.6156,84110.0
2016-01-27 10:00:00,79.01,79.01,78.99,78.99,27900.0,61.6234,61.6234,61.6078,61.6078,27900.0
2016-01-27 10:30:00,79.01,79.01,78.98,78.99,35053.0,61.6234,61.6234,61.6,61.6078,35053.0
2016-01-27 11:00:00,78.99,79.01,78.98,79.0,92721.0,61.6078,61.6234,61.6,61.6156,92721.0
2016-01-27 11:30:00,79.01,79.01,79.0,79.01,33683.0,61.6234,61.6234,61.6156,61.6234,33683.0
2016-01-27 12:00:00,79.01,79.02,79.0,79.02,38276.0,61.6234,61.6312,61.6156,61.6312,38276.0
2016-01-27 12:30:00,79.02,79.02,79.0,79.01,27849.0,61.6312,61.6312,61.6156,61.6234,27849.0
2016-01-27 13:00:00,79.0,79.02,78.99,79.02,90819.0,61.6156,61.6312,61.6078,61.6312,90819.0
2016-01-27 13:30:00,79.02,79.02,78.98,78.98,45160.0,61.6312,61.6312,61.6,61.6,45160.0
2016-01-27 14:00:00,78.99,79.03,78.99,79.02,53673.0,61.6078,61.639,61.6078,61.6312,53673.0
2016-01-27 14:30:00,79.02,79.1,79.01,79.09,78561.0,61.6312,61.6936,61.6234,61.6858,78561.0
2016-01-27 15:00:00,79.09,79.09,79.03,79.04,260216.0,61.6858,61.6858,61.639,61.6468,260216.0
2016-01-27 15:30:00,79.04,79.06,78.98,79.01,192068.0,61.6468,61.6624,61.6,61.6234,192068.0
2016-01-28 09:30:00,79.0,79.06,79.0,79.04,45907.0,61.6156,61.6624,61.6156,61.6468,45907.0
2016-01-28 10:00:00,79.04,79.07,79.02,79.06,265029.0,61.6468,61.6702,61.6312,61.6624,265029.0
2016-01-28 10:30:00,79.06,79.07,79.0,79.01,210595.0,61.6624,61.6702,61.6156,61.6234,210595.0
2016-01-28 11:00:00,79.01,79.04,79.0,79.03,74401.0,61.6234,61.6468,61.6156,61.639,74401.0
2016-01-28 11:30:00,79.03,79.04,79.01,79.03,49416.0,61.639,61.6468,61.6234,61.639,49416.0
2016-01-28 12:00:00,79.03,79.03,78.99,79.01,30862.0,61.639,61.639,61.6078,61.6234,30862.0
2016-01-28 12:30:00,79.01,79.04,78.99,79.03,51508.0,61.6234,61.6468,61.6078,61.639,51508.0
2016-01-28 13:00:00,79.02,79.06,79.02,79.06,51015.0,61.6312,61.6624,61.6312,61.6624,51015.0
2016-01-28 13:30:00,79.06,79.07,79.05,79.06,44671.0,61.6624,61.6702,61.6546,61.6624,44671.0
2016-01-28 14:00:00,79.06,79.07,79.05,79.05,33993.0,61.6624,61.6702,61.6546,61.6546,33993.0
2016-01-28 14:30:00,79.04,79.07,79.04,79.05,71265.0,61.6468,61.6702,61.6468,61.6546,71265.0
2016-01-28 15:00:00,79.06,79.06,79.01,79.05,191975.0,61.6624,61.6624,61.6234,61.6546,191975.0
2016-01-28 15:30:00,79.05,79.07,79.04,79.04,133600.0,61.6546,61.6702,61.6468,61.6468,133600.0
2016-01-29 09:30:00,79.15,79.17,79.08,79.13,55212.0,61.7326,61.7482,61.678,61.717,55212.0
2016-01-29 10:00:00,79.12,79.14,79.08,79.11,64904.0,61.7092,61.7248,61.678,61.7014,64904.0
2016-01-29 10:30:00,79.12,79.13,79.1,79.12,77859.0,61.7092,61.717,61.6936,61.7092,77859.0
2016-01-29 11:00:00,79.11,79.14,79.11,79.12,47198.0,61.7014,61.7248,61.7014,61.7092,47198.0
2016-01-29 11:30:00,79.13,79.14,79.12,79.13,60781.0,61.717,61.7248,61.7092,61.717,60781.0
2016-01-29 12:00:00,79.14,79.16,79.13,79.15,75281.0,61.7248,61.7404,61.717,61.7326,75281.0
2016-01-29 12:30:00,79.16,79.17,79.12,79.15,163898.0,61.7404,61.7482,61.7092,61.7326,163898.0
2016-01-29 13:00:00,79.16,79.17,79.15,79.16,35606.0,61.7404,61.7482,61.7326,61.7404,35606.0
2016-01-29 13:30:00,79.16,79.17,79.13,79.15,69026.0,61.7404,61.7482,61.717,61.7326,69026.0
2016-01-29 14:00:00,79.16,79.16,79.14,79.15,29487.0,61.7404,61.7404,61.7248,61.7326,29487.0
2016-01-29 14:30:00,79.14,79.21,79.14,79.21,105341.0,61.7248,61.7794,61.7248,61.7794,105341.0
2016-01-29 15:00:00,79.21,79.21,79.17,79.18,186883.0,61.7794,61.7794,61.7482,61.756,186883.0
2016-01-29 15:30:00,79.18,79.21,79.16,79.16,134174.0,61.756,61.7794,61.7404,61.7404,134174.0
2016-02-01 09:30:00,79.07,79.07,78.98,79.04,120826.0,61.7569,61.7569,61.6866,61.7334,120826.0
2016-02-01 10:00:00,79.04,79.04,79.0,79.0,98061.0,61.7334,61.7334,61.7022,61.7022,98061.0
2016-02-01 10:30:00,79.01,79.01,78.95,78.95,57047.0,61.71,61.71,61.6631,61.6631,57047.0
2016-02-01 11:00:00,78.96,79.0,78.94,78.96,28128.0,61.671,61.7022,61.6553,61.671,28128.0
2016-02-01 11:30:00,78.96,78.97,78.94,78.96,92639.0,61.671,61.6788,61.6553,61.671,92639.0
2016-02-01 12:00:00,78.94,78.98,78.92,78.97,79230.0,61.6553,61.6866,61.6397,61.6788,79230.0
2016-02-01 12:30:00,78.98,78.98,78.92,78.96,145195.0,61.6866,61.6866,61.6397,61.671,145195.0
2016-02-01 13:00:00,78.95,78.96,78.94,78.95,43589.0,61.6631,61.671,61.6553,61.6631,43589.0
2016-02-01 13:30:00,78.94,78.95,78.91,78.93,379531.0,61.6553,61.6631,61.6319,61.6475,379531.0
2016-02-01 14:00:00,78.93,78.93,78.89,78.9,70613.0,61.6475,61.6475,61.6163,61.6241,70613.0
2016-02-01 14:30:00,78.89,78.91,78.87,78.89,76289.0,61.6163,61.6319,61.6007,61.6163,76289.0
2016-02-01 15:00:00,78.89,78.9,78.88,78.9,113060.0,61.6163,61.6241,61.6085,61.6241,113060.0
2016-02-01 15:30:00,78.9,78.95,78.89,78.93,291568.0,61.6241,61.6631,61.6163,61.6475,291568.0
2016-02-02 09:30:00,79.0,79.03,78.97,78.99,151927.0,61.7022,61.7256,61.6788,61.6944,151927.0
2016-02-02 10:00:00,78.99,79.0,78.96,78.97,28283.0,61.6944,61.7022,61.671,61.6788,28283.0
2016-02-02 10:30:00,78.97,78.99,78.97,78.97,14031.0,61.6788,61.6944,61.6788,61.6788,14031.0
2016-02-02 11:00:00,78.97,78.98,78.97,78.98,25491.0,61.6788,61.6866,61.6788,61.6866,25491.0
2016-02-02 11:30:00,78.98,79.01,78.97,78.98,49415.0,61.6866,61.71,61.6788,61.6866,49415.0
2016-02-02 12:00:00,78.99,79.01,78.98,79.0,25483.0,61.6944,61.71,61.6866,61.7022,25483.0
2016-02-02 12:30:00,78.99,79.01,78.98,79.0,83609.0,61.6944,61.71,61.6866,61.7022,83609.0
2016-02-02 13:00:00,79.0,79.01,78.95,78.95,96710.0,61.7022,61.71,61.6631,61.6631,96710.0
2016-02-02 13:30:00,78.95,78.99,78.95,78.98,42657.0,61.6631,61.6944,61.6631,61.6866,42657.0
2016-02-02 14:00:00,78.99,78.99,78.97,78.98,68008.0,61.6944,61.6944,61.6788,61.6866,68008.0
2016-02-02 14:30:00,78.97,78.99,78.96,78.99,70403.0,61.6788,61.6944,61.671,61.6944,70403.0
2016-02-02 15:00:00,79.01,79.03,78.99,79.0,90050.0,61.71,61.7256,61.6944,61.7022,90050.0
2016-02-02 15:30:00,79.0,79.05,79.0,79.03,255069.0,61.7022,61.7412,61.7022,61.7256,255069.0
2016-02-03 09:30:00,79.03,79.07,79.01,79.05,53831.0,61.7256,61.7569,61.71,61.7412,53831.0
2016-02-03 10:00:00,79.04,79.11,79.04,79.08,84466.0,61.7334,61.7881,61.7334,61.7647,84466.0
2016-02-03 10:30:00,79.09,79.12,79.04,79.04,216167.0,61.7725,61.7959,61.7334,61.7334,216167.0
2016-02-03 11:00:00,79.04,79.06,79.02,79.05,115189.0,61.7334,61.7491,61.7178,61.7412,115189.0
2016-02-03 11:30:00,79.05,79.05,79.0,79.03,165932.0,61.7412,61.7412,61.7022,61.7256,165932.0
2016-02-03 12:00:00,79.02,79.03,79.01,79.01,32576.0,61.7178,61.7256,61.71,61.71,32576.0
2016-02-03 12:30:00,79.01,79.03,79.01,79.01,45113.0,61.71,61.7256,61.71,61.71,45113.0
2016-02-03 13:00:00,79.01,79.02,79.0,79.01,41563.0,61.71,61.7178,61.7022,61.71,41563.0
2016-02-03 13:30:00,79.01,79.05,79.0,79.03,66235.0,61.71,61.7412,61.7022,61.7256,66235.0
2016-02-03 14:00:00,79.04,79.05,79.0,79.01,276081.0,61.7334,61.7412,61.7022,61.71,276081.0
2016-02-03 14:30:00,79.01,79.01,78.98,78.99,212535.0,61.71,61.71,61.6866,61.6944,212535.0
2016-02-03 15:00:00,78.99,79.0,78.98,78.98,71182.0,61.6944,61.7022,61.6866,61.6866,71182.0
2016-02-03 15:30:00,78.99,79.04,78.95,79.02,317268.0,61.6944,61.7334,61.6631,61.7178,317268.0
2016-02-04 09:30:00,79.0,79.04,79.0,79.04,24082.0,61.7022,61.7334,61.7022,61.7334,24082.0
2016-02-04 10:00:00,79.03,79.05,78.99,79.02,40588.0,61.7256,61.7412,61.6944,61.7178,40588.0
2016-02-04 10:30:00,79.02,79.02,78.99,79.0,20826.0,61.7178,61.7178,61.6944,61.7022,20826.0
2016-02-04 11:00:00,79.0,79.02,78.99,79.02,26720.0,61.7022,61.7178,61.6944,61.7178,26720.0
2016-02-04 11:30:00,79.01,79.02,78.99,79.0,38940.0,61.71,61.7178,61.6944,61.7022,38940.0
2016-02-04 12:00:00,79.0,79.03,78.98,79.02,13271.0,61.7022,61.7256,61.6866,61.7178,13271.0
2016-02-04 12:30:00,79.02,79.02,78.98,79.01,79409.0,61.7178,61.7178,61.6866,61.71,79409.0
2016-02-04 13:00:00,79.02,79.02,78.98,79.0,56834.0,61.7178,61.7178,61.6866,61.7022,56834.0
2016-02-04 13:30:00,79.01,79.01,78.99,79.0,44790.0,61.71,61.71,61.6944,61.7022,44790.0
2016-02-04 14:00:00,79.0,79.01,78.99,78.99,25951.0,61.7022,61.71,61.6944,61.6944,25951.0
2016-02-04 14:30:00,79.0,79.0,78.96,78.98,254678.0,61.7022,61.7022,61.671,61.6866,254678.0
2016-02-04 15:00:00,78.98,79.04,78.98,79.03,127615.0,61.6866,61.7334,61.6866,61.7256,127615.0
2016-02-04 15:30:00,79.03,79.1,79.01,79.07,331228.0,61.7256,61.7803,61.71,61.7569,331228.0
2016-02-05 09:30:00,79.03,79.05,79.0,79.0,27697.0,61.7256,61.7412,61.7022,61.7022,27697.0
2016-02-05 10:00:00,79.0,79.02,78.98,79.02,19568.0,61.7022,61.7178,61.6866,61.7178,19568.0
2016-02-05 10:30:00,79.01,79.02,78.93,78.96,37925.0,61.71,61.7178,61.6475,61.671,37925.0
2016-02-05 11:00:00,78.95,78.98,78.95,78.96,47713.0,61.6631,61.6866,61.6631,61.671,47713.0
2016-02-05 11:30:00,78.96,78.98,78.94,78.95,30302.0,61.671,61.6866,61.6553,61.6631,30302.0
2016-02-05 12:00:00,78.96,78.97,78.94,78.94,33317.0,61.671,61.6788,61.6553,61.6553,33317.0
2016-02-05 12:30:00,78.96,78.99,78.94,78.98,39887.0,61.671,61.6944,61.6553,61.6866,39887.0
2016-02-05 13:00:00,78.98,79.0,78.97,79.0,25464.0,61.6866,61.7022,61.6788,61.7022,25464.0
2016-02-05 13:30:00,79.0,79.02,78.99,79.02,49131.0,61.7022,61.7178,61.6944,61.7178,49131.0
2016-02-05 14:00:00,79.02,79.03,78.98,79.0,33469.0,61.7178,61.7256,61.6866,61.7022,33469.0
2016-02-05 14:30:00,79.0,79.03,78.99,78.99,40140.0,61.7022,61.7256,61.6944,61.6944,40140.0
2016-02-05 15:00:00,79.0,79.01,78.98,79.0,46676.0,61.7022,61.71,61.6866,61.7022,46676.0
2016-02-05 15:30:00,78.99,79.02,78.98,79.0,95575.0,61.6944,61.7178,61.6866,61.7022,95575.0
2016-02-08 09:30:00,79.05,79.05,79.0,79.02,48801.0,61.7412,61.7412,61.7022,61.7178,48801.0
2016-02-08 10:00:00,79.03,79.07,79.01,79.06,59034.0,61.7256,61.7569,61.71,61.7491,59034.0
2016-02-08 10:30:00,79.06,79.07,79.02,79.04,75159.0,61.7491,61.7569,61.7178,61.7334,75159.0
2016-02-08 11:00:00,79.04,79.06,79.03,79.05,43353.0,61.7334,61.7491,61.7256,61.7412,43353.0
2016-02-08 11:30:00,79.05,79.06,79.03,79.04,37836.0,61.7412,61.7491,61.7256,61.7334,37836.0
2016-02-08 12:00:00,79.05,79.07,79.04,79.07,40544.0,61.7412,61.7569,61.7334,61.7569,40544.0
2016-02-08 12:30:00,79.07,79.07,79.06,79.06,22607.0,61.7569,61.7569,61.7491,61.7491,22607.0
2016-02-08 13:00:00,79.07,79.07,79.03,79.05,36792.0,61.7569,61.7569,61.7256,61.7412,36792.0
2016-02-08 13:30:00,79.05,79.07,79.04,79.06,41684.0,61.7412,61.7569,61.7334,61.7491,41684.0
2016-02-08 14:00:00,79.06,79.07,79.06,79.06,40473.0,61.7491,61.7569,61.7491,61.7491,40473.0
2016-02-08 14:30:00,79.06,79.09,79.03,79.04,55836.0,61.7491,61.7725,61.7256,61.7334,55836.0
2016-02-08 15:00:00,79.04,79.09,79.04,79.07,34036.0,61.7334,61.7725,61.7334,61.7569,34036.0
2016-02-08 15:30:00,79.09,79.09,79.05,79.07,83706.0,61.7725,61.7725,61.7412,61.7569,83706.0
2016-02-09 09:30:00,79.15,79.15,79.06,79.08,185801.0,61.8193,61.8193,61.7491,61.7647,185801.0
2016-02-09 10:00:00,79.08,79.1,79.07,79.08,65159.0,61.7647,61.7803,61.7569,61.7647,65159.0
2016-02-09 10:30:00,79.09,79.12,79.08,79.12,48227.0,61.7725,61.7959,61.7647,61.7959,48227.0
2016-02-09 11:00:00,79.12,79.12,79.09,79.09,58007.0,61.7959,61.7959,61.7725,61.7725,58007.0
2016-02-09 11:30:00,79.09,79.11,79.08,79.11,56159.0,61.7725,61.7881,61.7647,61.7881,56159.0
2016-02-09 12:00:00,79.11,79.13,79.09,79.12,36975.0,61.7881,61.8037,61.7725,61.7959,36975.0
2016-02-09 12:30:00,79.12,79.13,79.1,79.13,47375.0,61.7959,61.8037,61.7803,61.8037,47375.0
2016-02-09 13:00:00,79.13,79.13,79.08,79.09,140747.0,61.8037,61.8037,61.7647,61.7725,140747.0
2016-02-09 13:30:00,79.1,79.12,79.09,79.11,26662.0,61.7803,61.7959,61.7725,61.7881,26662.0
2016-02-09 14:00:00,79.11,79.12,79.07,79.1,97426.0,61.7881,61.7959,61.7569,61.7803,97426.0
2016-02-09 14:30:00,79.1,79.13,79.09,79.12,58031.0,61.7803,61.8037,61.7725,61.7959,58031.0
2016-02-09 15:00:00,79.12,79.12,79.1,79.12,33180.0,61.7959,61.7959,61.7803,61.7959,33180.0
2016-02-09 15:30:00,79.12,79.13,79.05,79.06,360496.0,61.7959,61.8037,61.7412,61.7491,360496.0
2016-02-10 09:30:00,79.08,79.09,79.05,79.07,71502.0,61.7647,61.7725,61.7412,61.7569,71502.0
2016-02-10 10:00:00,79.07,79.09,79.06,79.07,36039.0,61.7569,61.7725,61.7491,61.7569,36039.0
2016-02-10 10:30:00,79.08,79.08,79.03,79.03,44118.0,61.7647,61.7647,61.7256,61.7256,44118.0
2016-02-10 11:00:00,79.04,79.08,79.03,79.06,42845.0,61.7334,61.7647,61.7256,61.7491,42845.0
2016-02-10 11:30:00,79.05,79.08,79.04,79.06,18569.0,61.7412,61.7647,61.7334,61.7491,18569.0
2016-02-10 12:00:00,79.05,79.07,79.04,79.05,16067.0,61.7412,61.7569,61.7334,61.7412,16067.0
2016-02-10 12:30:00,79.04,79.05,79.0,79.0,38282.0,61.7334,61.7412,61.7022,61.7022,38282.0
2016-02-10 13:00:00,79.01,79.01,79.0,79.01,62701.0,61.71,61.71,61.7022,61.71,62701.0
2016-02-10 13:30:00,79.0,79.01,79.0,79.01,62437.0,61.7022,61.71,61.7022,61.71,62437.0
2016-02-10 14:00:00,79.01,79.05,79.0,79.05,62887.0,61.71,61.7412,61.7022,61.7412,62887.0
2016-02-10 14:30:00,79.05,79.06,79.04,79.05,65791.0,61.7412,61.7491,61.7334,61.7412,65791.0
2016-02-10 15:00:00,79.05,79.05,79.03,79.05,88347.0,61.7412,61.7412,61.7256,61.7412,88347.0
2016-02-10 15:30:00,79.05,79.05,79.01,79.03,99783.0,61.7412,61.7412,61.71,61.7256,99783.0
2016-02-11 09:30:00,79.02,79.1,79.02,79.06,67683.0,61.7178,61.7803,61.7178,61.7491,67683.0
2016-02-11 10:00:00,79.05,79.06,79.03,79.04,22769.0,61.7412,61.7491,61.7256,61.7334,22769.0
2016-02-11 10:30:00,79.04,79.08,79.03,79.08,61379.0,61.7334,61.7647,61.7256,61.7647,61379.0
2016-02-11 11:00:00,79.08,79.1,79.07,79.08,63695.0,61.7647,61.7803,61.7569,61.7647,63695.0
2016-02-11 11:30:00,79.09,79.1,79.05,79.06,31796.0,61.7725,61.7803,61.7412,61.7491,31796.0
2016-02-11 12:00:00,79.06,79.06,79.05,79.06,34566.0,61.7491,61.7491,61.7412,61.7491,34566.0
2016-02-11 12:30:00,79.06,79.07,79.02,79.02,31143.0,61.7491,61.7569,61.7178,61.7178,31143.0
2016-02-11 13:00:00,79.02,79.02,78.97,78.99,39447.0,61.7178,61.7178,61.6788,61.6944,39447.0
2016-02-11 13:30:00,78.98,79.04,78.98,79.01,44185.0,61.6866,61.7334,61.6866,61.71,44185.0
2016-02-11 14:00:00,79.02,79.04,79.01,79.04,37499.0,61.7178,61.7334,61.71,61.7334,37499.0
2016-02-11 14:30:00,79.03,79.04,78.98,79.0,58645.0,61.7256,61.7334,61.6866,61.7022,58645.0
2016-02-11 15:00:00,79.0,79.0,78.98,78.99,57539.0,61.7022,61.7022,61.6866,61.6944,57539.0
2016-02-11 15:30:00,78.98,79.04,78.98,79.0,142677.0,61.6866,61.7334,61.6866,61.7022,142677.0
2016-02-12 09:30:00,78.92,79.0,78.9,78.92,43143.0,61.6397,61.7022,61.6241,61.6397,43143.0
2016-02-12 10:00:00,78.92,78.96,78.91,78.92,43441.0,61.6397,61.671,61.6319,61.6397,43441.0
2016-02-12 10:30:00,78.92,78.93,78.85,78.9,65729.0,61.6397,61.6475,61.585,61.6241,65729.0
2016-02-12 11:00:00,78.89,78.91,78.85,78.86,102614.0,61.6163,61.6319,61.585,61.5928,102614.0
2016-02-12 11:30:00,78.87,78.9,78.85,78.89,33761.0,61.6007,61.6241,61.585,61.6163,33761.0
2016-02-12 12:00:00,78.88,78.91,78.88,78.9,18397.0,61.6085,61.6319,61.6085,61.6241,18397.0
2016-02-12 12:30:00,78.91,78.91,78.88,78.88,13993.0,61.6319,61.6319,61.6085,61.6085,13993.0
2016-02-12 13:00:00,78.89,78.9,78.87,78.88,40561.0,61.6163,61.6241,61.6007,61.6085,40561.0
2016-02-12 13:30:00,78.87,78.88,78.87,78.87,19685.0,61.6007,61.6085,61.6007,61.6007,19685.0
2016-02-12 14:00:00,78.87,78.88,78.84,78.84,248391.0,61.6007,61.6085,61.5772,61.5772,248391.0
2016-02-12 14:30:00,78.85,78.87,78.83,78.87,78394.0,61.585,61.6007,61.5694,61.6007,78394.0
2016-02-12 15:00:00,78.87,78.87,78.84,78.87,43368.0,61.6007,61.6007,61.5772,61.6007,43368.0
2016-02-12 15:30:00,78.86,78.87,78.84,78.85,85768.0,61.5928,61.6007,61.5772,61.585,85768.0
2016-02-16 09:30:00,78.82,78.83,78.8,78.83,62349.0,61.5616,61.5694,61.546,61.5694,62349.0
2016-02-16 10:00:00,78.83,78.83,78.81,78.82,41945.0,61.5694,61.5694,61.5538,61.5616,41945.0
2016-02-16 10:30:00,78.82,78.85,78.81,78.82,145829.0,61.5616,61.585,61.5538,61.5616,145829.0
2016-02-16 11:00:00,78.82,78.86,78.82,78.83,58274.0,61.5616,61.5928,61.5616,61.5694,58274.0
2016-02-16 11:30:00,78.83,78.83,78.81,78.81,28344.0,61.5694,61.5694,61.5538,61.5538,28344.0
2016-02-16 12:00:00,78.81,78.83,78.8,78.81,47822.0,61.5538,61.5694,61.546,61.5538,47822.0
2016-02-16 12:30:00,78.81,78.83,78.8,78.81,43129.0,61.5538,61.5694,61.546,61.5538,43129.0
2016-02-16 13:00:00,78.81,78.81,78.8,78.81,40551.0,61.5538,61.5538,61.546,61.5538,40551.0
2016-02-16 13:30:00,78.8,78.81,78.79,78.79,26327.0,61.546,61.5538,61.5382,61.5382,26327.0
2016-02-16 14:00:00,78.8,78.81,78.78,78.79,37329.0,61.546,61.5538,61.5304,61.5382,37329.0
2016-02-16 14:30:00,78.79,78.8,78.78,78.8,42417.0,61.5382,61.546,61.5304,61.546,42417.0
2016-02-16 15:00:00,78.8,78.82,78.79,78.79,123432.0,61.546,61.5616,61.5382,61.5382,123432.0
2016-02-16 15:30:00,78.79,78.8,78.76,78.77,101345.0,61.5382,61.546,61.5147,61.5226,101345.0
2016-02-17 09:30:00,78.81,78.83,78.78,78.81,37617.0,61.5538,61.5694,61.5304,61.5538,37617.0
2016-02-17 10:00:00,78.8,78.81,78.77,78.78,32727.0,61.546,61.5538,61.5226,61.5304,32727.0
2016-02-17 10:30:00,78.79,78.79,78.77,78.78,22246.0,61.5382,61.5382,61.5226,61.5304,22246.0
2016-02-17 11:00:00,78.78,78.78,78.77,78.77,50988.0,61.5304,61.5304,61.5226,61.5226,50988.0
2016-02-17 11:30:00,78.77,78.78,78.75,78.77,67117.0,61.5226,61.5304,61.5069,61.5226,67117.0
2016-02-17 12:00:00,78.77,78.78,78.76,78.76,18975.0,61.5226,61.5304,61.5147,61.5147,18975.0
2016-02-17 12:30:00,78.77,78.79,78.76,78.78,59115.0,61.5226,61.5382,61.5147,61.5304,59115.0
2016-02-17 13:00:00,78.78,78.79,78.75,78.78,91507.0,61.5304,61.5382,61.5069,61.5304,91507.0
2016-02-17 13:30:00,78.78,78.79,78.76,78.78,39779.0,61.5304,61.5382,61.5147,61.5304,39779.0
2016-02-17 14:00:00,78.8,78.82,78.76,78.76,108118.0,61.546,61.5616,61.5147,61.5147,108118.0
2016-02-17 14:30:00,78.77,78.81,78.76,78.81,53881.0,61.5226,61.5538,61.5147,61.5538,53881.0
2016-02-17 15:00:00,78.79,78.82,78.79,78.81,47858.0,61.5382,61.5616,61.5382,61.5538,47858.0
2016-02-17 15:30:00,78.81,78.83,78.79,78.83,58262.0,61.5538,61.5694,61.5382,61.5694,58262.0
2016-02-18 09:30:00,78.95,78.96,78.86,78.91,122361.0,61.6631,61.671,61.5928,61.6319,122361.0
2016-02-18 10:00:00,78.9,78.91,78.87,78.88,36231.0,61.6241,61.6319,61.6007,61.6085,36231.0
2016-02-18 10:30:00,78.88,78.89,78.86,78.88,12502.0,61.6085,61.6163,61.5928,61.6085,12502.0
2016-02-18 11:00:00,78.88,78.91,78.87,78.91,22434.0,61.6085,61.6319,61.6007,61.6319,22434.0
2016-02-18 11:30:00,78.91,78.92,78.89,78.9,67782.0,61.6319,61.6397,61.6163,61.6241,67782.0
2016-02-18 12:00:00,78.9,78.93,78.9,78.91,63730.0,61.6241,61.6475,61.6241,61.6319,63730.0
2016-02-18 12:30:00,78.92,78.92,78.9,78.92,16731.0,61.6397,61.6397,61.6241,61.6397,16731.0
2016-02-18 13:00:00,78.91,78.92,78.9,78.91,41240.0,61.6319,61.6397,61.6241,61.6319,41240.0
2016-02-18 13:30:00,78.91,78.93,78.9,78.91,44397.0,61.6319,61.6475,61.6241,61.6319,44397.0
2016-02-18 14:00:00,78.91,78.92,78.91,78.92,32075.0,61.6319,61.6397,61.6319,61.6397,32075.0
2016-02-18 14:30:00,78.91,78.95,78.91,78.95,35715.0,61.6319,61.6631,61.6319,61.6631,35715.0
2016-02-18 15:00:00,78.95,78.96,78.93,78.94,34643.0,61.6631,61.671,61.6475,61.6553,34643.0
2016-02-18 15:30:00,78.95,78.98,78.94,78.94,39003.0,61.6631,61.6866,61.6553,61.6553,39003.0
2016-02-19 09:30:00,78.95,78.98,78.95,78.97,35588.0,61.6631,61.6866,61.6631,61.6788,35588.0
2016-02-19 10:00:00,78.97,78.99,78.96,78.99,23527.0,61.6788,61.6944,61.671,61.6944,23527.0
2016-02-19 10:30:00,78.98,78.99,78.97,78.99,34003.0,61.6866,61.6944,61.6788,61.6944,34003.0
2016-02-19 11:00:00,78.98,79.0,78.97,78.97,19085.0,61.6866,61.7022,61.6788,61.6788,19085.0
2016-02-19 11:30:00,78.98,78.98,78.96,78.96,45954.0,61.6866,61.6866,61.671,61.671,45954.0
2016-02-19 12:00:00,78.98,78.98,78.94,78.95,29351.0,61.6866,61.6866,61.6553,61.6631,29351.0
2016-02-19 12:30:00,78.95,78.95,78.91,78.92,86905.0,61.6631,61.6631,61.6319,61.6397,86905.0
2016-02-19 13:00:00,78.92,78.92,78.9,78.91,30463.0,61.6397,61.6397,61.6241,61.6319,30463.0
2016-02-19 13:30:00,78.91,78.94,78.91,78.92,73738.0,61.6319,61.6553,61.6319,61.6397,73738.0
2016-02-19 14:00:00,78.93,78.95,78.9,78.95,37794.0,61.6475,61.6631,61.6241,61.6631,37794.0
2016-02-19 14:30:00,78.95,78.96,78.91,78.95,272432.0,61.6631,61.671,61.6319,61.6631,272432.0
2016-02-19 15:00:00,78.95,78.96,78.91,78.94,217767.0,61.6631,61.671,61.6319,61.6553,217767.0
2016-02-19 15:30:00,78.93,78.94,78.9,78.92,155845.0,61.6475,61.6553,61.6241,61.6397,155845.0
2016-02-22 12:00:00,78.95,78.95,78.91,78.94,69002.0,61.6631,61.6631,61.6319,61.6553,69002.0
2016-02-22 12:30:00,78.93,78.96,78.93,78.95,24193.0,61.6475,61.671,61.6475,61.6631,24193.0
2016-02-22 13:00:00,78.96,78.96,78.94,78.95,14676.0,61.671,61.671,61.6553,61.6631,14676.0
2016-02-22 13:30:00,78.95,78.96,78.94,78.94,57283.0,61.6631,61.671,61.6553,61.6553,57283.0
2016-02-22 14:00:00,78.95,78.95,78.92,78.93,41982.0,61.6631,61.6631,61.6397,61.6475,41982.0
2016-02-22 14:30:00,78.93,78.93,78.92,78.92,56892.0,61.6475,61.6475,61.6397,61.6397,56892.0
2016-02-22 15:00:00,78.93,78.93,78.9,78.9,71127.0,61.6475,61.6475,61.6241,61.6241,71127.0
2016-02-22 15:30:00,78.91,78.93,78.9,78.91,106881.0,61.6319,61.6475,61.6241,61.6319,106881.0
2016-02-23 09:30:00,78.88,78.9,78.86,78.88,116637.0,61.6085,61.6241,61.5928,61.6085,116637.0
2016-02-23 10:00:00,78.89,78.92,78.87,78.9,77048.0,61.6163,61.6397,61.6007,61.6241,77048.0
2016-02-23 10:30:00,78.9,78.95,78.89,78.95,58936.0,61.6241,61.6631,61.6163,61.6631,58936.0
2016-02-23 11:00:00,78.95,78.96,78.94,78.95,40319.0,61.6631,61.671,61.6553,61.6631,40319.0
2016-02-23 11:30:00,78.94,78.95,78.93,78.93,19128.0,61.6553,61.6631,61.6475,61.6475,19128.0
2016-02-23 12:00:00,78.94,78.94,78.93,78.94,42003.0,61.6553,61.6553,61.6475,61.6553,42003.0
2016-02-23 12:30:00,78.94,78.96,78.94,78.96,34471.0,61.6553,61.671,61.6553,61.671,34471.0
2016-02-23 13:00:00,78.95,78.96,78.94,78.96,24648.0,61.6631,61.671,61.6553,61.671,24648.0
2016-02-23 13:30:00,78.96,78.98,78.95,78.98,44416.0,61.671,61.6866,61.6631,61.6866,44416.0
2016-02-23 14:00:00,78.98,78.98,78.97,78.98,49033.0,61.6866,61.6866,61.6788,61.6866,49033.0
2016-02-23 14:30:00,78.97,78.99,78.97,78.98,57644.0,61.6788,61.6944,61.6788,61.6866,57644.0
2016-02-23 15:00:00,78.98,78.99,78.96,78.98,73568.0,61.6866,61.6944,61.671,61.6866,73568.0
2016-02-23 15:30:00,78.98,79.0,78.97,78.98,88819.0,61.6866,61.7022,61.6788,61.6866,88819.0
2016-02-24 09:30:00,78.96,79.06,78.96,79.06,40636.0,61.671,61.7491,61.671,61.7491,40636.0
2016-02-24 10:00:00,79.06,79.08,79.04,79.07,36111.0,61.7491,61.7647,61.7334,61.7569,36111.0
2016-02-24 10:30:00,79.07,79.08,79.03,79.05,68568.0,61.7569,61.7647,61.7256,61.7412,68568.0
2016-02-24 11:00:00,79.06,79.07,79.05,79.07,74424.0,61.7491,61.7569,61.7412,61.7569,74424.0
2016-02-24 11:30:00,79.07,79.07,79.03,79.04,27805.0,61.7569,61.7569,61.7256,61.7334,27805.0
2016-02-24 12:00:00,79.04,79.05,79.03,79.04,30778.0,61.7334,61.7412,61.7256,61.7334,30778.0
2016-02-24 12:30:00,79.03,79.04,79.03,79.04,35601.0,61.7256,61.7334,61.7256,61.7334,35601.0
2016-02-24 13:00:00,79.03,79.05,79.03,79.04,38249.0,61.7256,61.7412,61.7256,61.7334,38249.0
2016-02-24 13:30:00,79.05,79.08,79.05,79.05,44000.0,61.7412,61.7647,61.7412,61.7412,44000.0
2016-02-24 14:00:00,79.05,79.06,79.03,79.04,95569.0,61.7412,61.7491,61.7256,61.7334,95569.0
2016-02-24 14:30:00,79.04,79.04,79.0,79.01,160119.0,61.7334,61.7334,61.7022,61.71,160119.0
2016-02-24 15:00:00,79.0,79.01,78.98,78.99,100082.0,61.7022,61.71,61.6866,61.6944,100082.0
2016-02-24 15:30:00,79.0,79.05,78.99,79.03,203197.0,61.7022,61.7412,61.6944,61.7256,203197.0
2016-02-25 09:30:00,79.11,79.14,79.07,79.13,61891.0,61.7881,61.8115,61.7569,61.8037,61891.0
2016-02-25 10:00:00,79.13,79.13,79.1,79.13,28786.0,61.8037,61.8037,61.7803,61.8037,28786.0
2016-02-25 10:30:00,79.13,79.13,79.11,79.12,56207.0,61.8037,61.8037,61.7881,61.7959,56207.0
2016-02-25 11:00:00,79.12,79.14,79.11,79.13,31447.0,61.7959,61.8115,61.7881,61.8037,31447.0
2016-02-25 11:30:00,79.14,79.15,79.13,79.14,33662.0,61.8115,61.8193,61.8037,61.8115,33662.0
2016-02-25 12:00:00,79.14,79.16,79.13,79.15,35680.0,61.8115,61.8272,61.8037,61.8193,35680.0
2016-02-25 12:30:00,79.15,79.19,79.15,79.19,31383.0,61.8193,61.8506,61.8193,61.8506,31383.0
2016-02-25 13:00:00,79.18,79.19,79.17,79.18,66678.0,61.8428,61.8506,61.835,61.8428,66678.0
2016-02-25 13:30:00,79.18,79.21,79.17,79.2,100856.0,61.8428,61.8662,61.835,61.8584,100856.0
2016-02-25 14:00:00,79.2,79.23,79.17,79.22,151643.0,61.8584,61.8818,61.835,61.874,151643.0
2016-02-25 14:30:00,79.22,79.25,79.21,79.25,81765.0,61.874,61.8975,61.8662,61.8975,81765.0
2016-02-25 15:00:00,79.24,79.27,79.23,79.26,90662.0,61.8896,61.9131,61.8818,61.9053,90662.0
2016-02-25 15:30:00,79.26,79.28,79.23,79.23,173802.0,61.9053,61.9209,61.8818,61.8818,173802.0
2016-02-26 09:30:00,79.23,79.23,79.15,79.17,107618.0,61.8818,61.8818,61.8193,61.835,107618.0
2016-02-26 10:00:00,79.16,79.17,79.14,79.16,31627.0,61.8272,61.835,61.8115,61.8272,31627.0
2016-02-26 10:30:00,79.17,79.17,79.15,79.16,53675.0,61.835,61.835,61.8193,61.8272,53675.0
2016-02-26 11:00:00,79.16,79.17,79.13,79.16,37123.0,61.8272,61.835,61.8037,61.8272,37123.0
2016-02-26 11:30:00,79.16,79.18,79.15,79.18,37553.0,61.8272,61.8428,61.8193,61.8428,37553.0
2016-02-26 12:00:00,79.18,79.18,79.17,79.17,22873.0,61.8428,61.8428,61.835,61.835,22873.0
2016-02-26 12:30:00,79.17,79.18,79.14,79.14,37274.0,61.835,61.8428,61.8115,61.8115,37274.0
2016-02-26 13:00:00,79.14,79.16,79.14,79.16,41693.0,61.8115,61.8272,61.8115,61.8272,41693.0
2016-02-26 13:30:00,79.15,79.18,79.15,79.18,46764.0,61.8193,61.8428,61.8193,61.8428,46764.0
2016-02-26 14:00:00,79.18,79.23,79.17,79.19,153144.0,61.8428,61.8818,61.835,61.8506,153144.0
2016-02-26 14:30:00,79.18,79.29,79.18,79.27,647248.0,61.8428,61.9287,61.8428,61.9131,647248.0
2016-02-26 15:00:00,79.27,79.31,79.25,79.3,341745.0,61.9131,61.9443,61.8975,61.9365,341745.0
2016-02-26 15:30:00,79.3,79.32,79.25,79.25,370135.0,61.9365,61.9521,61.8975,61.8975,370135.0
2016-02-29 09:30:00,79.24,79.31,79.24,79.29,74771.0,61.8896,61.9443,61.8896,61.9287,74771.0
2016-02-29 10:00:00,79.3,79.3,79.22,79.26,117874.0,61.9365,61.9365,61.874,61.9053,117874.0
2016-02-29 10:30:00,79.26,79.27,79.24,79.27,40982.0,61.9053,61.9131,61.8896,61.9131,40982.0
2016-02-29 11:00:00,79.25,79.27,79.25,79.27,27402.0,61.8975,61.9131,61.8975,61.9131,27402.0
2016-02-29 11:30:00,79.26,79.28,79.25,79.28,71500.0,61.9053,61.9209,61.8975,61.9209,71500.0
2016-02-29 12:00:00,79.27,79.3,79.23,79.26,154797.0,61.9131,61.9365,61.8818,61.9053,154797.0
2016-02-29 12:30:00,79.25,79.29,79.24,79.27,175499.0,61.8975,61.9287,61.8896,61.9131,175499.0
2016-02-29 13:00:00,79.27,79.29,79.24,79.26,61844.0,61.9131,61.9287,61.8896,61.9053,61844.0
2016-02-29 13:30:00,79.27,79.27,79.25,79.27,27341.0,61.9131,61.9131,61.8975,61.9131,27341.0
2016-02-29 14:00:00,79.27,79.3,79.25,79.29,229215.0,61.9131,61.9365,61.8975,61.9287,229215.0
2016-02-29 14:30:00,79.29,79.29,79.26,79.28,119696.0,61.9287,61.9287,61.9053,61.9209,119696.0
2016-02-29 15:00:00,79.28,79.29,79.26,79.27,104815.0,61.9209,61.9287,61.9053,61.9131,104815.0
2016-02-29 15:30:00,79.27,79.27,79.21,79.22,140880.0,61.9131,61.9131,61.8662,61.874,140880.0
2016-03-01 09:30:00,79.18,79.2,79.1,79.17,83677.0,61.9485,61.9642,61.8859,61.9407,83677.0
2016-03-01 10:00:00,79.17,79.17,79.03,79.03,69079.0,61.9407,61.9407,61.8312,61.8312,69079.0
2016-03-01 10:30:00,79.05,79.07,79.03,79.05,57278.0,61.8468,61.8625,61.8312,61.8468,57278.0
2016-03-01 11:00:00,79.05,79.06,79.04,79.05,79688.0,61.8468,61.8546,61.839,61.8468,79688.0
2016-03-01 11:30:00,79.04,79.05,79.03,79.05,46120.0,61.839,61.8468,61.8312,61.8468,46120.0
2016-03-01 12:00:00,79.04,79.05,79.0,79.02,91968.0,61.839,61.8468,61.8077,61.8233,91968.0
2016-03-01 12:30:00,79.02,79.05,79.02,79.03,121439.0,61.8233,61.8468,61.8233,61.8312,121439.0
2016-03-01 13:00:00,79.04,79.06,79.03,79.05,68619.0,61.839,61.8546,61.8312,61.8468,68619.0
2016-03-01 13:30:00,79.06,79.06,79.03,79.05,47197.0,61.8546,61.8546,61.8312,61.8468,47197.0
2016-03-01 14:00:00,79.05,79.07,79.03,79.04,78845.0,61.8468,61.8625,61.8312,61.839,78845.0
2016-03-01 14:30:00,79.04,79.06,79.03,79.04,118173.0,61.839,61.8546,61.8312,61.839,118173.0
2016-03-01 15:00:00,79.04,79.07,79.03,79.06,164931.0,61.839,61.8625,61.8312,61.8546,164931.0
2016-03-01 15:30:00,79.06,79.07,78.96,78.98,275150.0,61.8546,61.8625,61.7764,61.792,275150.0
2016-03-02 09:30:00,78.9,78.98,78.88,78.95,34146.0,61.7294,61.792,61.7138,61.7686,34146.0
2016-03-02 10:00:00,78.95,78.96,78.88,78.89,33171.0,61.7686,61.7764,61.7138,61.7216,33171.0
2016-03-02 10:30:00,78.89,78.94,78.88,78.91,63528.0,61.7216,61.7607,61.7138,61.7373,63528.0
2016-03-02 11:00:00,78.91,78.93,78.9,78.9,29463.0,61.7373,61.7529,61.7294,61.7294,29463.0
2016-03-02 11:30:00,78.91,78.92,78.9,78.91,109939.0,61.7373,61.7451,61.7294,61.7373,109939.0
2016-03-02 12:00:00,78.91,78.92,78.89,78.9,64953.0,61.7373,61.7451,61.7216,61.7294,64953.0
2016-03-02 12:30:00,78.9,78.9,78.88,78.89,75131.0,61.7294,61.7294,61.7138,61.7216,75131.0
2016-03-02 13:00:00,78.89,78.91,78.88,78.89,124749.0,61.7216,61.7373,61.7138,61.7216,124749.0
2016-03-02 13:30:00,78.89,79.05,78.88,78.91,812431.0,61.7216,61.8468,61.7138,61.7373,812431.0
2016-03-02 14:00:00,78.9,78.96,78.89,78.93,337053.0,61.7294,61.7764,61.7216,61.7529,337053.0
2016-03-02 14:30:00,78.95,78.95,78.91,78.93,99115.0,61.7686,61.7686,61.7373,61.7529,99115.0
2016-03-02 15:00:00,78.93,78.96,78.92,78.94,65924.0,61.7529,61.7764,61.7451,61.7607,65924.0
2016-03-02 15:30:00,78.94,78.94,78.87,78.9,289501.0,61.7607,61.7607,61.706,61.7294,289501.0
2016-03-03 09:30:00,78.87,78.93,78.87,78.89,102373.0,61.706,61.7529,61.706,61.7216,102373.0
2016-03-03 10:00:00,78.93,78.93,78.88,78.9,81726.0,61.7529,61.7529,61.7138,61.7294,81726.0
2016-03-03 10:30:00,78.9,78.92,78.89,78.89,20748.0,61.7294,61.7451,61.7216,61.7216,20748.0
2016-03-03 11:00:00,78.9,78.92,78.89,78.92,43886.0,61.7294,61.7451,61.7216,61.7451,43886.0
2016-03-03 11:30:00,78.93,78.95,78.89,78.93,112763.0,61.7529,61.7686,61.7216,61.7529,112763.0
2016-03-03 12:00:00,78.93,78.94,78.92,78.93,26929.0,61.7529,61.7607,61.7451,61.7529,26929.0
2016-03-03 12:30:00,78.92,78.96,78.92,78.95,63918.0,61.7451,61.7764,61.7451,61.7686,63918.0
2016-03-03 13:00:00,78.95,78.96,78.93,78.93,47076.0,61.7686,61.7764,61.7529,61.7529,47076.0
2016-03-03 13:30:00,78.94,78.98,78.93,78.95,59673.0,61.7607,61.792,61.7529,61.7686,59673.0
2016-03-03 14:00:00,78.94,78.97,78.93,78.94,82435.0,61.7607,61.7842,61.7529,61.7607,82435.0
2016-03-03 14:30:00,78.94,78.98,78.93,78.96,472199.0,61.7607,61.792,61.7529,61.7764,472199.0
2016-03-03 15:00:00,78.96,78.99,78.95,78.99,79576.0,61.7764,61.7999,61.7686,61.7999,79576.0
2016-03-03 15:30:00,78.99,79.0,78.88,78.9,184082.0,61.7999,61.8077,61.7138,61.7294,184082.0
2016-03-04 09:30:00,78.91,78.94,78.86,78.92,73645.0,61.7373,61.7607,61.6982,61.7451,73645.0
2016-03-04 10:00:00,78.92,78.93,78.9,78.9,39086.0,61.7451,61.7529,61.7294,61.7294,39086.0
2016-03-04 10:30:00,78.91,78.91,78.89,78.89,25411.0,61.7373,61.7373,61.7216,61.7216,25411.0
2016-03-04 11:00:00,78.9,78.94,78.89,78.92,279147.0,61.7294,61.7607,61.7216,61.7451,279147.0
2016-03-04 11:30:00,78.93,78.97,78.9,78.95,117010.0,61.7529,61.7842,61.7294,61.7686,117010.0
2016-03-04 12:00:00,78.94,78.96,78.93,78.96,45924.0,61.7607,61.7764,61.7529,61.7764,45924.0
2016-03-04 12:30:00,78.96,78.97,78.94,78.96,21291.0,61.7764,61.7842,61.7607,61.7764,21291.0
2016-03-04 13:00:00,78.96,78.97,78.94,78.95,57117.0,61.7764,61.7842,61.7607,61.7686,57117.0
2016-03-04 13:30:00,78.95,78.98,78.94,78.98,120510.0,61.7686,61.792,61.7607,61.792,120510.0
2016-03-04 14:00:00,78.97,79.01,78.96,78.99,130145.0,61.7842,61.8155,61.7764,61.7999,130145.0
2016-03-04 14:30:00,79.0,79.06,78.99,79.04,92233.0,61.8077,61.8546,61.7999,61.839,92233.0
2016-03-04 15:00:00,79.04,79.06,79.03,79.05,218717.0,61.839,61.8546,61.8312,61.8468,218717.0
2016-03-04 15:30:00,79.05,79.08,78.95,78.99,385000.0,61.8468,61.8703,61.7686,61.7999,385000.0
2016-03-07 09:30:00,79.01,79.02,78.95,78.95,40260.0,61.8155,61.8233,61.7686,61.7686,40260.0
2016-03-07 10:00:00,78.96,79.0,78.95,78.97,178186.0,61.7764,61.8077,61.7686,61.7842,178186.0
2016-03-07 10:30:00,78.99,79.0,78.96,78.97,23776.0,61.7999,61.8077,61.7764,61.7842,23776.0
2016-03-07 11:00:00,78.97,79.01,78.97,78.98,95567.0,61.7842,61.8155,61.7842,61.792,95567.0
2016-03-07 11:30:00,78.99,79.0,78.98,79.0,76920.0,61.7999,61.8077,61.792,61.8077,76920.0
2016-03-07 12:00:00,78.99,79.0,78.98,78.99,20309.0,61.7999,61.8077,61.792,61.7999,20309.0
2016-03-07 12:30:00,78.99,78.99,78.98,78.98,18859.0,61.7999,61.7999,61.792,61.792,18859.0
2016-03-07 13:00:00,78.99,78.99,78.98,78.98,17987.0,61.7999,61.7999,61.792,61.792,17987.0
2016-03-07 13:30:00,78.99,78.99,78.98,78.98,21656.0,61.7999,61.7999,61.792,61.792,21656.0
2016-03-07 14:00:00,78.98,78.99,78.98,78.99,35377.0,61.792,61.7999,61.792,61.7999,35377.0
2016-03-07 14:30:00,78.98,78.99,78.98,78.98,47980.0,61.792,61.7999,61.792,61.792,47980.0
2016-03-07 15:00:00,78.98,79.0,78.97,78.98,61432.0,61.792,61.8077,61.7842,61.792,61432.0
2016-03-07 15:30:00,78.98,78.98,78.92,78.95,188533.0,61.792,61.792,61.7451,61.7686,188533.0
2016-03-08 09:30:00,79.0,79.05,78.99,79.05,56909.0,61.8077,61.8468,61.7999,61.8468,56909.0
2016-03-08 10:00:00,79.03,79.06,79.03,79.06,37683.0,61.8312,61.8546,61.8312,61.8546,37683.0
2016-03-08 10:30:00,79.06,79.06,79.04,79.06,31009.0,61.8546,61.8546,61.839,61.8546,31009.0
2016-03-08 11:00:00,79.06,79.07,79.02,79.04,84492.0,61.8546,61.8625,61.8233,61.839,84492.0
2016-03-08 11:30:00,79.04,79.04,79.03,79.04,13226.0,61.839,61.839,61.8312,61.839,13226.0
2016-03-08 12:00:00,79.03,79.05,79.02,79.03,27524.0,61.8312,61.8468,61.8233,61.8312,27524.0
2016-03-08 12:30:00,79.04,79.04,79.01,79.02,22376.0,61.839,61.839,61.8155,61.8233,22376.0
2016-03-08 13:00:00,79.03,79.03,79.01,79.02,19263.0,61.8312,61.8312,61.8155,61.8233,19263.0
2016-03-08 13:30:00,79.03,79.04,79.01,79.03,27089.0,61.8312,61.839,61.8155,61.8312,27089.0
2016-03-08 14:00:00,79.03,79.03,79.01,79.02,20746.0,61.8312,61.8312,61.8155,61.8233,20746.0
2016-03-08 14:30:00,79.03,79.04,79.01,79.03,64784.0,61.8312,61.839,61.8155,61.8312,64784.0
2016-03-08 15:00:00,79.03,79.04,79.02,79.03,55809.0,61.8312,61.839,61.8233,61.8312,55809.0
2016-03-08 15:30:00,79.03,79.04,79.01,79.01,124399.0,61.8312,61.839,61.8155,61.8155,124399.0
2016-03-09 09:30:00,79.02,79.05,79.01,79.03,38680.0,61.8233,61.8468,61.8155,61.8312,38680.0
2016-03-09 10:00:00,79.04,79.06,79.03,79.04,15514.0,61.839,61.8546,61.8312,61.839,15514.0
2016-03-09 10:30:00,79.04,79.05,79.01,79.03,56024.0,61.839,61.8468,61.8155,61.8312,56024.0
2016-03-09 11:00:00,79.03,79.05,79.02,79.03,98424.0,61.8312,61.8468,61.8233,61.8312,98424.0
2016-03-09 11:30:00,79.03,79.04,79.01,79.03,71975.0,61.8312,61.839,61.8155,61.8312,71975.0
2016-03-09 12:00:00,79.03,79.04,79.02,79.03,28404.0,61.8312,61.839,61.8233,61.8312,28404.0
2016-03-09 12:30:00,79.02,79.03,79.01,79.02,23972.0,61.8233,61.8312,61.8155,61.8233,23972.0
2016-03-09 13:00:00,79.02,79.02,79.01,79.02,9567.0,61.8233,61.8233,61.8155,61.8233,9567.0
2016-03-09 13:30:00,79.01,79.03,79.01,79.02,23031.0,61.8155,61.8312,61.8155,61.8233,23031.0
2016-03-09 14:00:00,79.02,79.03,79.01,79.03,80659.0,61.8233,61.8312,61.8155,61.8312,80659.0
2016-03-09 14:30:00,79.03,79.04,79.02,79.03,36043.0,61.8312,61.839,61.8233,61.8312,36043.0
2016-03-09 15:00:00,79.04,79.06,79.03,79.06,68723.0,61.839,61.8546,61.8312,61.8546,68723.0
2016-03-09 15:30:00,79.06,79.07,79.05,79.06,77289.0,61.8546,61.8625,61.8468,61.8546,77289.0
2016-03-10 09:30:00,79.09,79.1,79.04,79.08,34120.0,61.8781,61.8859,61.839,61.8703,34120.0
2016-03-10 10:00:00,79.09,79.1,79.07,79.08,21567.0,61.8781,61.8859,61.8625,61.8703,21567.0
2016-03-10 10:30:00,79.09,79.1,79.04,79.05,63727.0,61.8781,61.8859,61.839,61.8468,63727.0
2016-03-10 11:00:00,79.07,79.08,79.01,79.08,57536.0,61.8625,61.8703,61.8155,61.8703,57536.0
2016-03-10 11:30:00,79.07,79.09,79.05,79.06,54732.0,61.8625,61.8781,61.8468,61.8546,54732.0
2016-03-10 12:00:00,79.06,79.07,79.02,79.06,60842.0,61.8546,61.8625,61.8233,61.8546,60842.0
2016-03-10 12:30:00,79.06,79.1,79.05,79.1,33561.0,61.8546,61.8859,61.8468,61.8859,33561.0
2016-03-10 13:00:00,79.1,79.11,79.08,79.1,37660.0,61.8859,61.8937,61.8703,61.8859,37660.0
2016-03-10 13:30:00,79.11,79.11,79.07,79.1,91024.0,61.8937,61.8937,61.8625,61.8859,91024.0
2016-03-10 14:00:00,79.1,79.14,79.1,79.12,47931.0,61.8859,61.9172,61.8859,61.9016,47931.0
2016-03-10 14:30:00,79.13,79.17,79.12,79.12,45552.0,61.9094,61.9407,61.9016,61.9016,45552.0
2016-03-10 15:00:00,79.12,79.13,79.09,79.12,67058.0,61.9016,61.9094,61.8781,61.9016,67058.0
2016-03-10 15:30:00,79.11,79.12,79.07,79.09,28792.0,61.8937,61.9016,61.8625,61.8781,28792.0
2016-03-11 09:30:00,79.16,79.16,79.09,79.13,25487.0,61.9329,61.9329,61.8781,61.9094,25487.0
2016-03-11 10:00:00,79.11,79.16,79.11,79.14,28905.0,61.8937,61.9329,61.8937,61.9172,28905.0
2016-03-11 10:30:00,79.14,79.14,79.09,79.1,46405.0,61.9172,61.9172,61.8781,61.8859,46405.0
2016-03-11 11:00:00,79.1,79.1,79.09,79.1,26519.0,61.8859,61.8859,61.8781,61.8859,26519.0
2016-03-11 11:30:00,79.1,79.14,79.09,79.13,24201.0,61.8859,61.9172,61.8781,61.9094,24201.0
2016-03-11 12:00:00,79.13,79.15,79.12,79.15,20362.0,61.9094,61.925,61.9016,61.925,20362.0
2016-03-11 12:30:00,79.15,79.15,79.14,79.15,22193.0,61.925,61.925,61.9172,61.925,22193.0
2016-03-11 13:00:00,79.14,79.17,79.14,79.17,34405.0,61.9172,61.9407,61.9172,61.9407,34405.0
2016-03-11 13:30:00,79.17,79.17,79.15,79.16,41846.0,61.9407,61.9407,61.925,61.9329,41846.0
2016-03-11 14:00:00,79.16,79.17,79.13,79.17,53910.0,61.9329,61.9407,61.9094,61.9407,53910.0
2016-03-11 14:30:00,79.17,79.19,79.15,79.16,72552.0,61.9407,61.9563,61.925,61.9329,72552.0
2016-03-11 15:00:00,79.15,79.16,79.15,79.16,70616.0,61.925,61.9329,61.925,61.9329,70616.0
2016-03-11 15:30:00,79.16,79.16,79.13,79.14,110875.0,61.9329,61.9329,61.9094,61.9172,110875.0
2016-03-14 09:30:00,79.08,79.12,79.07,79.09,41878.0,61.8703,61.9016,61.8625,61.8781,41878.0
2016-03-14 10:00:00,79.09,79.13,79.09,79.12,48546.0,61.8781,61.9094,61.8781,61.9016,48546.0
2016-03-14 10:30:00,79.12,79.14,79.11,79.14,47863.0,61.9016,61.9172,61.8937,61.9172,47863.0
2016-03-14 11:00:00,79.14,79.16,79.12,79.16,46502.0,61.9172,61.9329,61.9016,61.9329,46502.0
2016-03-14 11:30:00,79.16,79.17,79.14,79.17,39277.0,61.9329,61.9407,61.9172,61.9407,39277.0
2016-03-14 12:00:00,79.17,79.17,79.15,79.17,16771.0,61.9407,61.9407,61.925,61.9407,16771.0
2016-03-14 12:30:00,79.16,79.17,79.16,79.17,28771.0,61.9329,61.9407,61.9329,61.9407,28771.0
2016-03-14 13:00:00,79.17,79.18,79.16,79.17,22544.0,61.9407,61.9485,61.9329,61.9407,22544.0
2016-03-14 13:30:00,79.17,79.17,79.11,79.14,65762.0,61.9407,61.9407,61.8937,61.9172,65762.0
2016-03-14 14:00:00,79.15,79.18,79.15,79.18,49002.0,61.925,61.9485,61.925,61.9485,49002.0
2016-03-14 14:30:00,79.18,79.18,79.16,79.18,36137.0,61.9485,61.9485,61.9329,61.9485,36137.0
2016-03-14 15:00:00,79.18,79.18,79.16,79.17,39863.0,61.9485,61.9485,61.9329,61.9407,39863.0
2016-03-14 15:30:00,79.17,79.21,79.15,79.2,106630.0,61.9407,61.972,61.925,61.9642,106630.0
2016-03-15 09:30:00,79.23,79.27,79.19,79.25,42691.0,61.9876,62.0189,61.9563,62.0033,42691.0
2016-03-15 10:00:00,79.23,79.26,79.23,79.25,31241.0,61.9876,62.0111,61.9876,62.0033,31241.0
2016-03-15 10:30:00,79.25,79.25,79.22,79.22,16133.0,62.0033,62.0033,61.9798,61.9798,16133.0
2016-03-15 11:00:00,79.22,79.25,79.22,79.23,58282.0,61.9798,62.0033,61.9798,61.9876,58282.0
2016-03-15 11:30:00,79.23,79.28,79.22,79.28,155786.0,61.9876,62.0268,61.9798,62.0268,155786.0
2016-03-15 12:00:00,79.28,79.29,79.24,79.25,385007.0,62.0268,62.0346,61.9955,62.0033,385007.0
2016-03-15 12:30:00,79.25,79.28,79.21,79.26,193684.0,62.0033,62.0268,61.972,62.0111,193684.0
2016-03-15 13:00:00,79.26,79.28,79.23,79.26,234141.0,62.0111,62.0268,61.9876,62.0111,234141.0
2016-03-15 13:30:00,79.26,79.26,79.22,79.25,38593.0,62.0111,62.0111,61.9798,62.0033,38593.0
2016-03-15 14:00:00,79.25,79.27,79.24,79.26,87848.0,62.0033,62.0189,61.9955,62.0111,87848.0
2016-03-15 14:30:00,79.26,79.27,79.25,79.25,53617.0,62.0111,62.0189,62.0033,62.0033,53617.0
2016-03-15 15:00:00,79.27,79.27,79.21,79.22,71379.0,62.0189,62.0189,61.972,61.9798,71379.0
2016-03-15 15:30:00,79.21,79.23,79.2,79.2,53601.0,61.972,61.9876,61.9642,61.9642,53601.0
2016-03-16 09:30:00,79.11,79.23,79.04,79.19,48468.0,61.8937,61.9876,61.839,61.9563,48468.0
2016-03-16 10:00:00,79.19,79.23,79.17,79.21,39549.0,61.9563,61.9876,61.9407,61.972,39549.0
2016-03-16 10:30:00,79.21,79.22,79.2,79.2,28290.0,61.972,61.9798,61.9642,61.9642,28290.0
2016-03-16 11:00:00,79.21,79.21,79.17,79.2,47103.0,61.972,61.972,61.9407,61.9642,47103.0
2016-03-16 11:30:00,79.2,79.21,79.19,79.19,184813.0,61.9642,61.972,61.9563,61.9563,184813.0
2016-03-16 12:00:00,79.2,79.21,79.19,79.2,9861.0,61.9642,61.972,61.9563,61.9642,9861.0
2016-03-16 12:30:00,79.2,79.21,79.19,79.19,20524.0,61.9642,61.972,61.9563,61.9563,20524.0
2016-03-16 13:00:00,79.19,79.2,79.18,79.19,8458.0,61.9563,61.9642,61.9485,61.9563,8458.0
2016-03-16 13:30:00,79.18,79.19,79.14,79.18,44260.0,61.9485,61.9563,61.9172,61.9485,44260.0
2016-03-16 14:00:00,79.19,79.36,79.18,79.36,107147.0,61.9563,62.0893,61.9485,62.0893,107147.0
2016-03-16 14:30:00,79.34,79.43,79.3,79.41,38280.0,62.0737,62.1441,62.0424,62.1285,38280.0
2016-03-16 15:00:00,79.41,79.47,79.4,79.46,44702.0,62.1285,62.1754,62.1206,62.1676,44702.0
2016-03-16 15:30:00,79.46,79.53,79.44,79.48,82459.0,62.1676,62.2223,62.1519,62.1832,82459.0
2016-03-17 09:30:00,79.56,79.6,79.5,79.57,29858.0,62.2458,62.2771,62.1989,62.2536,29858.0
2016-03-17 10:00:00,79.55,79.57,79.53,79.53,31850.0,62.238,62.2536,62.2223,62.2223,31850.0
2016-03-17 10:30:00,79.54,79.57,79.5,79.53,136673.0,62.2302,62.2536,62.1989,62.2223,136673.0
2016-03-17 11:00:00,79.55,79.58,79.51,79.54,225201.0,62.238,62.2615,62.2067,62.2302,225201.0
2016-03-17 11:30:00,79.54,79.54,79.51,79.53,19289.0,62.2302,62.2302,62.2067,62.2223,19289.0
2016-03-17 12:00:00,79.54,79.58,79.53,79.58,27717.0,62.2302,62.2615,62.2223,62.2615,27717.0
2016-03-17 12:30:00,79.58,79.63,79.57,79.61,88742.0,62.2615,62.3006,62.2536,62.2849,88742.0
2016-03-17 13:00:00,79.6,79.64,79.58,79.6,110299.0,62.2771,62.3084,62.2615,62.2771,110299.0
2016-03-17 13:30:00,79.59,79.6,79.58,79.58,18947.0,62.2693,62.2771,62.2615,62.2615,18947.0
2016-03-17 14:00:00,79.6,79.6,79.58,79.59,52423.0,62.2771,62.2771,62.2615,62.2693,52423.0
2016-03-17 14:30:00,79.58,79.6,79.57,79.59,50293.0,62.2615,62.2771,62.2536,62.2693,50293.0
2016-03-17 15:00:00,79.6,79.6,79.58,79.59,62569.0,62.2771,62.2771,62.2615,62.2693,62569.0
2016-03-17 15:30:00,79.58,79.64,79.57,79.6,135463.0,62.2615,62.3084,62.2536,62.2771,135463.0
2016-03-18 09:30:00,79.65,79.68,79.58,79.66,93376.0,62.3162,62.3397,62.2615,62.3241,93376.0
2016-03-18 10:00:00,79.64,79.68,79.61,79.67,32211.0,62.3084,62.3397,62.2849,62.3319,32211.0
2016-03-18 10:30:00,79.66,79.71,79.66,79.68,224204.0,62.3241,62.3632,62.3241,62.3397,224204.0
2016-03-18 11:00:00,79.68,79.68,79.62,79.66,64523.0,62.3397,62.3397,62.2928,62.3241,64523.0
2016-03-18 11:30:00,79.66,79.68,79.63,79.68,96140.0,62.3241,62.3397,62.3006,62.3397,96140.0
2016-03-18 12:00:00,79.67,79.68,79.65,79.66,66016.0,62.3319,62.3397,62.3162,62.3241,66016.0
2016-03-18 12:30:00,79.65,79.67,79.65,79.66,37069.0,62.3162,62.3319,62.3162,62.3241,37069.0
2016-03-18 13:00:00,79.66,79.67,79.65,79.66,36011.0,62.3241,62.3319,62.3162,62.3241,36011.0
2016-03-18 13:30:00,79.66,79.67,79.61,79.66,71554.0,62.3241,62.3319,62.2849,62.3241,71554.0
2016-03-18 14:00:00,79.65,79.68,79.61,79.63,120760.0,62.3162,62.3397,62.2849,62.3006,120760.0
2016-03-18 14:30:00,79.62,79.64,79.61,79.62,70705.0,62.2928,62.3084,62.2849,62.2928,70705.0
2016-03-18 15:00:00,79.62,79.63,79.59,79.62,142395.0,62.2928,62.3006,62.2693,62.2928,142395.0
2016-03-18 15:30:00,79.61,79.67,79.61,79.65,74852.0,62.2849,62.3319,62.2849,62.3162,74852.0
2016-03-21 09:30:00,79.67,79.68,79.62,79.64,31574.0,62.3319,62.3397,62.2928,62.3084,31574.0
2016-03-21 10:00:00,79.62,79.65,79.62,79.62,25607.0,62.2928,62.3162,62.2928,62.2928,25607.0
2016-03-21 10:30:00,79.61,79.62,79.59,79.62,19234.0,62.2849,62.2928,62.2693,62.2928,19234.0
2016-03-21 11:00:00,79.61,79.63,79.59,79.61,45298.0,62.2849,62.3006,62.2693,62.2849,45298.0
2016-03-21 11:30:00,79.61,79.61,79.59,79.6,17340.0,62.2849,62.2849,62.2693,62.2771,17340.0
2016-03-21 12:00:00,79.59,79.62,79.59,79.62,61170.0,62.2693,62.2928,62.2693,62.2928,61170.0
2016-03-21 12:30:00,79.62,79.62,79.6,79.61,50376.0,62.2928,62.2928,62.2771,62.2849,50376.0
2016-03-21 13:00:00,79.62,79.62,79.6,79.61,33844.0,62.2928,62.2928,62.2771,62.2849,33844.0
2016-03-21 13:30:00,79.61,79.62,79.6,79.61,23162.0,62.2849,62.2928,62.2771,62.2849,23162.0
2016-03-21 14:00:00,79.61,79.61,79.57,79.59,49895.0,62.2849,62.2849,62.2536,62.2693,49895.0
2016-03-21 14:30:00,79.59,79.61,79.57,79.6,40372.0,62.2693,62.2849,62.2536,62.2771,40372.0
2016-03-21 15:00:00,79.6,79.62,79.58,79.62,92592.0,62.2771,62.2928,62.2615,62.2928,92592.0
2016-03-21 15:30:00,79.62,79.62,79.58,79.59,45173.0,62.2928,62.2928,62.2615,62.2693,45173.0
2016-03-22 09:30:00,79.64,79.65,79.61,79.64,28906.0,62.3084,62.3162,62.2849,62.3084,28906.0
2016-03-22 10:00:00,79.63,79.65,79.62,79.62,28036.0,62.3006,62.3162,62.2928,62.2928,28036.0
2016-03-22 10:30:00,79.62,79.64,79.6,79.6,39074.0,62.2928,62.3084,62.2771,62.2771,39074.0
2016-03-22 11:00:00,79.6,79.61,79.59,79.6,74916.0,62.2771,62.2849,62.2693,62.2771,74916.0
2016-03-22 11:30:00,79.6,79.61,79.59,79.61,22315.0,62.2771,62.2849,62.2693,62.2849,22315.0
2016-03-22 12:00:00,79.61,79.61,79.6,79.61,33284.0,62.2849,62.2849,62.2771,62.2849,33284.0
2016-03-22 12:30:00,79.61,79.62,79.6,79.61,17522.0,62.2849,62.2928,62.2771,62.2849,17522.0
2016-03-22 13:00:00,79.61,79.61,79.6,79.61,18712.0,62.2849,62.2849,62.2771,62.2849,18712.0
2016-03-22 13:30:00,79.61,79.61,79.58,79.59,38803.0,62.2849,62.2849,62.2615,62.2693,38803.0
2016-03-22 14:00:00,79.59,79.59,79.56,79.57,74195.0,62.2693,62.2693,62.2458,62.2536,74195.0
2016-03-22 14:30:00,79.56,79.58,79.56,79.57,59631.0,62.2458,62.2615,62.2458,62.2536,59631.0
2016-03-22 15:00:00,79.58,79.58,79.57,79.58,31478.0,62.2615,62.2615,62.2536,62.2615,31478.0
2016-03-22 15:30:00,79.58,79.58,79.56,79.58,61561.0,62.2615,62.2615,62.2458,62.2615,61561.0
2016-03-23 09:30:00,79.63,79.63,79.59,79.62,51569.0,62.3006,62.3006,62.2693,62.2928,51569.0
2016-03-23 10:00:00,79.59,79.63,79.58,79.61,18577.0,62.2693,62.3006,62.2615,62.2849,18577.0
2016-03-23 10:30:00,79.61,79.62,79.58,79.6,27169.0,62.2849,62.2928,62.2615,62.2771,27169.0
2016-03-23 11:00:00,79.6,79.62,79.59,79.62,39267.0,62.2771,62.2928,62.2693,62.2928,39267.0
2016-03-23 11:30:00,79.62,79.63,79.6,79.62,68391.0,62.2928,62.3006,62.2771,62.2928,68391.0
2016-03-23 12:00:00,79.63,79.63,79.6,79.62,34955.0,62.3006,62.3006,62.2771,62.2928,34955.0
2016-03-23 12:30:00,79.61,79.62,79.6,79.62,18477.0,62.2849,62.2928,62.2771,62.2928,18477.0
2016-03-23 13:00:00,79.61,79.63,79.61,79.63,26829.0,62.2849,62.3006,62.2849,62.3006,26829.0
2016-03-23 13:30:00,79.63,79.64,79.61,79.64,56235.0,62.3006,62.3084,62.2849,62.3084,56235.0
2016-03-23 14:00:00,79.63,79.67,79.63,79.66,60198.0,62.3006,62.3319,62.3006,62.3241,60198.0
2016-03-23 14:30:00,79.66,79.68,79.65,79.68,56299.0,62.3241,62.3397,62.3162,62.3397,56299.0
2016-03-23 15:00:00,79.67,79.68,79.65,79.67,46933.0,62.3319,62.3397,62.3162,62.3319,46933.0
2016-03-23 15:30:00,79.67,79.71,79.64,79.7,104141.0,62.3319,62.3632,62.3084,62.3554,104141.0
2016-03-24 09:30:00,79.7,79.74,79.66,79.73,94656.0,62.3554,62.3866,62.3241,62.3788,94656.0
2016-03-24 10:00:00,79.73,79.73,79.72,79.73,24783.0,62.3788,62.3788,62.371,62.3788,24783.0
2016-03-24 10:30:00,79.73,79.73,79.67,79.7,92837.0,62.3788,62.3788,62.3319,62.3554,92837.0
2016-03-24 11:00:00,79.7,79.7,79.68,79.69,35446.0,62.3554,62.3554,62.3397,62.3475,35446.0
2016-03-24 11:30:00,79.68,79.69,79.68,79.68,24847.0,62.3397,62.3475,62.3397,62.3397,24847.0
2016-03-24 12:00:00,79.69,79.69,79.66,79.67,31762.0,62.3475,62.3475,62.3241,62.3319,31762.0
2016-03-24 12:30:00,79.67,79.67,79.64,79.65,41258.0,62.3319,62.3319,62.3084,62.3162,41258.0
2016-03-24 13:00:00,79.64,79.66,79.64,79.65,25320.0,62.3084,62.3241,62.3084,62.3162,25320.0
2016-03-24 13:30:00,79.65,79.69,79.65,79.69,37564.0,62.3162,62.3475,62.3162,62.3475,37564.0
2016-03-24 14:00:00,79.69,79.69,79.67,79.68,29695.0,62.3475,62.3475,62.3319,62.3397,29695.0
2016-03-24 14:30:00,79.68,79.69,79.66,79.67,38109.0,62.3397,62.3475,62.3241,62.3319,38109.0
2016-03-24 15:00:00,79.67,79.7,79.63,79.65,338333.0,62.3319,62.3554,62.3006,62.3162,338333.0
2016-03-24 15:30:00,79.64,79.66,79.63,79.66,54946.0,62.3084,62.3241,62.3006,62.3241,54946.0
2016-03-28 09:30:00,79.71,79.73,79.63,79.7,81613.0,62.3632,62.3788,62.3006,62.3554,81613.0
2016-03-28 10:00:00,79.68,79.72,79.68,79.72,29001.0,62.3397,62.371,62.3397,62.371,29001.0
2016-03-28 10:30:00,79.72,79.73,79.71,79.72,17483.0,62.371,62.3788,62.3632,62.371,17483.0
2016-03-28 11:00:00,79.72,79.74,79.72,79.74,28671.0,62.371,62.3866,62.371,62.3866,28671.0
2016-03-28 11:30:00,79.73,79.74,79.72,79.73,21960.0,62.3788,62.3866,62.371,62.3788,21960.0
2016-03-28 12:00:00,79.73,79.74,79.73,79.74,16316.0,62.3788,62.3866,62.3788,62.3866,16316.0
2016-03-28 12:30:00,79.74,79.74,79.73,79.74,23212.0,62.3866,62.3866,62.3788,62.3866,23212.0
2016-03-28 13:00:00,79.73,79.74,79.72,79.73,25365.0,62.3788,62.3866,62.371,62.3788,25365.0
2016-03-28 13:30:00,79.74,79.74,79.73,79.74,34198.0,62.3866,62.3866,62.3788,62.3866,34198.0
2016-03-28 14:00:00,79.74,79.75,79.72,79.73,92006.0,62.3866,62.3945,62.371,62.3788,92006.0
2016-03-28 14:30:00,79.72,79.75,79.71,79.73,171202.0,62.371,62.3945,62.3632,62.3788,171202.0
2016-03-28 15:00:00,79.74,79.74,79.72,79.72,30305.0,62.3866,62.3866,62.371,62.371,30305.0
2016-03-28 15:30:00,79.73,79.75,79.72,79.72,97142.0,62.3788,62.3945,62.371,62.371,97142.0
2016-03-29 09:30:00,79.84,79.84,79.78,79.82,68468.0,62.4649,62.4649,62.4179,62.4492,68468.0
2016-03-29 10:00:00,79.82,79.82,79.81,79.81,15729.0,62.4492,62.4492,62.4414,62.4414,15729.0
2016-03-29 10:30:00,79.81,79.82,79.81,79.81,39022.0,62.4414,62.4492,62.4414,62.4414,39022.0
2016-03-29 11:00:00,79.82,79.83,79.81,79.81,72915.0,62.4492,62.4571,62.4414,62.4414,72915.0
2016-03-29 11:30:00,79.81,79.82,79.81,79.81,58300.0,62.4414,62.4492,62.4414,62.4414,58300.0
2016-03-29 12:00:00,79.82,79.86,79.79,79.84,132829.0,62.4492,62.4805,62.4258,62.4649,132829.0
2016-03-29 12:30:00,79.85,79.86,79.81,79.84,37520.0,62.4727,62.4805,62.4414,62.4649,37520.0
2016-03-29 13:00:00,79.84,79.84,79.81,79.84,31351.0,62.4649,62.4649,62.4414,62.4649,31351.0
2016-03-29 13:30:00,79.84,79.85,79.82,79.84,45127.0,62.4649,62.4727,62.4492,62.4649,45127.0
2016-03-29 14:00:00,79.85,79.92,79.84,79.9,31398.0,62.4727,62.5275,62.4649,62.5118,31398.0
2016-03-29 14:30:00,79.91,79.93,79.9,79.92,60163.0,62.5196,62.5353,62.5118,62.5275,60163.0
2016-03-29 15:00:00,79.92,79.94,79.89,79.92,85373.0,62.5275,62.5431,62.504,62.5275,85373.0
2016-03-29 15:30:00,79.92,79.93,79.91,79.92,57235.0,62.5275,62.5353,62.5196,62.5275,57235.0
2016-03-30 09:30:00,79.92,79.94,79.89,79.92,51535.0,62.5275,62.5431,62.504,62.5275,51535.0
2016-03-30 10:00:00,79.91,79.92,79.84,79.87,30340.0,62.5196,62.5275,62.4649,62.4884,30340.0
2016-03-30 10:30:00,79.87,79.92,79.87,79.87,19307.0,62.4884,62.5275,62.4884,62.4884,19307.0
2016-03-30 11:00:00,79.87,79.89,79.86,79.89,20410.0,62.4884,62.504,62.4805,62.504,20410.0
2016-03-30 11:30:00,79.89,79.9,79.87,79.89,26548.0,62.504,62.5118,62.4884,62.504,26548.0
2016-03-30 12:00:00,79.88,79.9,79.86,79.86,55010.0,62.4962,62.5118,62.4805,62.4805,55010.0
2016-03-30 12:30:00,79.86,79.87,79.84,79.85,91489.0,62.4805,62.4884,62.4649,62.4727,91489.0
2016-03-30 13:00:00,79.85,79.89,79.84,79.88,81818.0,62.4727,62.504,62.4649,62.4962,81818.0
2016-03-30 13:30:00,79.87,79.89,79.87,79.89,78392.0,62.4884,62.504,62.4884,62.504,78392.0
2016-03-30 14:00:00,79.88,79.92,79.87,79.91,72616.0,62.4962,62.5275,62.4884,62.5196,72616.0
2016-03-30 14:30:00,79.91,79.93,79.89,79.93,281828.0,62.5196,62.5353,62.504,62.5353,281828.0
2016-03-30 15:00:00,79.93,79.93,79.88,79.88,165987.0,62.5353,62.5353,62.4962,62.4962,165987.0
2016-03-30 15:30:00,79.89,79.92,79.88,79.89,118216.0,62.504,62.5275,62.4962,62.504,118216.0
2016-03-31 09:30:00,79.94,79.97,79.92,79.93,54906.0,62.5431,62.5666,62.5275,62.5353,54906.0
2016-03-31 10:00:00,79.94,79.96,79.91,79.91,35377.0,62.5431,62.5588,62.5196,62.5196,35377.0
2016-03-31 10:30:00,79.93,79.95,79.91,79.95,33937.0,62.5353,62.5509,62.5196,62.5509,33937.0
2016-03-31 11:00:00,79.95,79.95,79.93,79.94,69468.0,62.5509,62.5509,62.5353,62.5431,69468.0
2016-03-31 11:30:00,79.93,79.98,79.91,79.93,61811.0,62.5353,62.5744,62.5196,62.5353,61811.0
2016-03-31 12:00:00,79.94,79.95,79.91,79.92,155586.0,62.5431,62.5509,62.5196,62.5275,155586.0
2016-03-31 12:30:00,79.92,79.94,79.91,79.92,76751.0,62.5275,62.5431,62.5196,62.5275,76751.0
2016-03-31 13:00:00,79.92,79.92,79.89,79.89,80378.0,62.5275,62.5275,62.504,62.504,80378.0
2016-03-31 13:30:00,79.89,79.92,79.87,79.91,96327.0,62.504,62.5275,62.4884,62.5196,96327.0
2016-03-31 14:00:00,79.91,79.95,79.9,79.91,50810.0,62.5196,62.5509,62.5118,62.5196,50810.0
2016-03-31 14:30:00,79.92,79.94,79.9,79.94,94502.0,62.5275,62.5431,62.5118,62.5431,94502.0
2016-03-31 15:00:00,79.94,79.99,79.93,79.99,110227.0,62.5431,62.5822,62.5353,62.5822,110227.0
2016-03-31 15:30:00,79.98,80.03,79.97,80.02,102292.0,62.5744,62.6135,62.5666,62.6057,102292.0
2016-04-01 09:30:00,79.75,79.89,79.72,79.84,88928.0,62.5037,62.6134,62.4802,62.5743,88928.0
2016-04-01 10:00:00,79.83,79.85,79.76,79.81,38103.0,62.5664,62.5821,62.5116,62.5507,38103.0
2016-04-01 10:30:00,79.8,79.82,79.79,79.79,30317.0,62.5429,62.5586,62.5351,62.5351,30317.0
2016-04-01 11:00:00,79.79,79.82,79.79,79.81,33922.0,62.5351,62.5586,62.5351,62.5507,33922.0
2016-04-01 11:30:00,79.81,79.81,79.76,79.81,100296.0,62.5507,62.5507,62.5116,62.5507,100296.0
2016-04-01 12:00:00,79.8,79.82,79.79,79.82,18882.0,62.5429,62.5586,62.5351,62.5586,18882.0
2016-04-01 12:30:00,79.81,79.82,79.8,79.82,18501.0,62.5507,62.5586,62.5429,62.5586,18501.0
2016-04-01 13:00:00,79.81,79.82,79.81,79.81,14866.0,62.5507,62.5586,62.5507,62.5507,14866.0
2016-04-01 13:30:00,79.81,79.82,79.81,79.81,27120.0,62.5507,62.5586,62.5507,62.5507,27120.0
2016-04-01 14:00:00,79.81,79.84,79.79,79.83,50820.0,62.5507,62.5743,62.5351,62.5664,50820.0
2016-04-01 14:30:00,79.84,79.84,79.8,79.82,52156.0,62.5743,62.5743,62.5429,62.5586,52156.0
2016-04-01 15:00:00,79.83,79.84,79.82,79.83,28832.0,62.5664,62.5743,62.5586,62.5664,28832.0
2016-04-01 15:30:00,79.84,79.93,79.8,79.89,265000.0,62.5743,62.6448,62.5429,62.6134,265000.0
2016-04-04 09:30:00,79.99,79.99,79.9,79.93,54774.0,62.6918,62.6918,62.6213,62.6448,54774.0
2016-04-04 10:00:00,79.95,79.95,79.92,79.92,13849.0,62.6605,62.6605,62.637,62.637,13849.0
2016-04-04 10:30:00,79.93,79.94,79.92,79.92,15299.0,62.6448,62.6526,62.637,62.637,15299.0
2016-04-04 11:00:00,79.92,79.93,79.92,79.92,25908.0,62.637,62.6448,62.637,62.637,25908.0
2016-04-04 11:30:00,79.92,79.93,79.9,79.91,25223.0,62.637,62.6448,62.6213,62.6291,25223.0
2016-04-04 12:00:00,79.91,79.92,79.9,79.92,27862.0,62.6291,62.637,62.6213,62.637,27862.0
2016-04-04 12:30:00,79.92,79.95,79.9,79.91,91221.0,62.637,62.6605,62.6213,62.6291,91221.0
2016-04-04 13:00:00,79.9,79.91,79.9,79.91,25769.0,62.6213,62.6291,62.6213,62.6291,25769.0
2016-04-04 13:30:00,79.91,79.91,79.9,79.91,24341.0,62.6291,62.6291,62.6213,62.6291,24341.0
2016-04-04 14:00:00,79.9,79.93,79.89,79.92,72336.0,62.6213,62.6448,62.6134,62.637,72336.0
2016-04-04 14:30:00,79.92,79.92,79.88,79.9,41634.0,62.637,62.637,62.6056,62.6213,41634.0
2016-04-04 15:00:00,79.9,79.91,79.88,79.91,70906.0,62.6213,62.6291,62.6056,62.6291,70906.0
2016-04-04 15:30:00,79.88,79.97,79.88,79.9,272660.0,62.6056,62.6761,62.6056,62.6213,272660.0
2016-04-05 09:30:00,79.99,80.0,79.94,80.0,87224.0,62.6918,62.6997,62.6526,62.6997,87224.0
2016-04-05 10:00:00,80.0,80.04,79.96,80.0,71584.0,62.6997,62.731,62.6683,62.6997,71584.0
2016-04-05 10:30:00,80.02,80.02,79.99,80.01,19560.0,62.7153,62.7153,62.6918,62.7075,19560.0
2016-04-05 11:00:00,80.01,80.02,80.0,80.01,58400.0,62.7075,62.7153,62.6997,62.7075,58400.0
2016-04-05 11:30:00,80.01,80.02,80.0,80.01,19353.0,62.7075,62.7153,62.6997,62.7075,19353.0
2016-04-05 12:00:00,80.01,80.02,80.0,80.0,40969.0,62.7075,62.7153,62.6997,62.6997,40969.0
2016-04-05 12:30:00,80.0,80.01,79.95,79.95,42465.0,62.6997,62.7075,62.6605,62.6605,42465.0
2016-04-05 13:00:00,79.96,79.96,79.95,79.96,22055.0,62.6683,62.6683,62.6605,62.6683,22055.0
2016-04-05 13:30:00,79.96,80.01,79.95,80.01,24378.0,62.6683,62.7075,62.6605,62.7075,24378.0
2016-04-05 14:00:00,80.0,80.01,80.0,80.01,39321.0,62.6997,62.7075,62.6997,62.7075,39321.0
2016-04-05 14:30:00,80.0,80.01,79.95,79.99,36868.0,62.6997,62.7075,62.6605,62.6918,36868.0
2016-04-05 15:00:00,79.99,79.99,79.95,79.98,31410.0,62.6918,62.6918,62.6605,62.684,31410.0
2016-04-05 15:30:00,79.97,80.11,79.96,80.0,228916.0,62.6761,62.7859,62.6683,62.6997,228916.0
2016-04-06 09:30:00,80.06,80.06,79.94,80.03,46185.0,62.7467,62.7467,62.6526,62.7232,46185.0
2016-04-06 10:00:00,80.03,80.05,80.0,80.03,28614.0,62.7232,62.7388,62.6997,62.7232,28614.0
2016-04-06 10:30:00,80.04,80.04,80.02,80.04,41767.0,62.731,62.731,62.7153,62.731,41767.0
2016-04-06 11:00:00,80.04,80.04,80.02,80.03,14393.0,62.731,62.731,62.7153,62.7232,14393.0
2016-04-06 11:30:00,80.03,80.06,80.02,80.05,42509.0,62.7232,62.7467,62.7153,62.7388,42509.0
2016-04-06 12:00:00,80.04,80.06,80.03,80.05,35086.0,62.731,62.7467,62.7232,62.7388,35086.0
2016-04-06 12:30:00,80.04,80.07,80.04,80.06,24077.0,62.731,62.7545,62.731,62.7467,24077.0
2016-04-06 13:00:00,80.07,80.07,80.04,80.05,91955.0,62.7545,62.7545,62.731,62.7388,91955.0
2016-04-06 13:30:00,80.05,80.06,80.01,80.04,68064.0,62.7388,62.7467,62.7075,62.731,68064.0
2016-04-06 14:00:00,80.04,80.06,80.02,80.06,31244.0,62.731,62.7467,62.7153,62.7467,31244.0
2016-04-06 14:30:00,80.06,80.09,80.05,80.09,31049.0,62.7467,62.7702,62.7388,62.7702,31049.0
2016-04-06 15:00:00,80.08,80.09,80.07,80.08,35756.0,62.7623,62.7702,62.7545,62.7623,35756.0
2016-04-06 15:30:00,80.08,80.12,80.05,80.09,352102.0,62.7623,62.7937,62.7388,62.7702,352102.0
2016-04-07 09:30:00,80.19,80.19,80.09,80.14,46147.0,62.8486,62.8486,62.7702,62.8094,46147.0
2016-04-07 10:00:00,80.15,80.17,80.09,80.14,30406.0,62.8172,62.8329,62.7702,62.8094,30406.0
2016-04-07 10:30:00,80.12,80.17,80.11,80.17,34233.0,62.7937,62.8329,62.7859,62.8329,34233.0
2016-04-07 11:00:00,80.14,80.17,80.12,80.12,257545.0,62.8094,62.8329,62.7937,62.7937,257545.0
2016-04-07 11:30:00,80.12,80.14,80.1,80.11,31809.0,62.7937,62.8094,62.778,62.7859,31809.0
2016-04-07 12:00:00,80.1,80.12,80.09,80.1,56401.0,62.778,62.7937,62.7702,62.778,56401.0
2016-04-07 12:30:00,80.1,80.11,80.09,80.1,38420.0,62.778,62.7859,62.7702,62.778,38420.0
2016-04-07 13:00:00,80.1,80.11,80.08,80.09,53996.0,62.778,62.7859,62.7623,62.7702,53996.0
2016-04-07 13:30:00,80.09,80.11,80.09,80.09,47047.0,62.7702,62.7859,62.7702,62.7702,47047.0
2016-04-07 14:00:00,80.1,80.1,80.07,80.09,76925.0,62.778,62.778,62.7545,62.7702,76925.0
2016-04-07 14:30:00,80.08,80.1,80.04,80.08,57018.0,62.7623,62.778,62.731,62.7623,57018.0
2016-04-07 15:00:00,80.08,80.1,80.08,80.09,38152.0,62.7623,62.778,62.7623,62.7702,38152.0
2016-04-07 15:30:00,80.08,80.16,80.08,80.14,187889.0,62.7623,62.825,62.7623,62.8094,187889.0
2016-04-08 09:30:00,80.06,80.12,80.05,80.05,56862.0,62.7467,62.7937,62.7388,62.7388,56862.0
2016-04-08 10:00:00,80.06,80.08,80.04,80.05,36914.0,62.7467,62.7623,62.731,62.7388,36914.0
2016-04-08 10:30:00,80.05,80.05,80.0,80.01,31104.0,62.7388,62.7388,62.6997,62.7075,31104.0
2016-04-08 11:00:00,80.0,80.01,80.0,80.01,36786.0,62.6997,62.7075,62.6997,62.7075,36786.0
2016-04-08 11:30:00,80.0,80.03,80.0,80.02,30550.0,62.6997,62.7232,62.6997,62.7153,30550.0
2016-04-08 12:00:00,80.01,80.03,80.01,80.01,36464.0,62.7075,62.7232,62.7075,62.7075,36464.0
2016-04-08 12:30:00,80.02,80.02,80.0,80.01,34530.0,62.7153,62.7153,62.6997,62.7075,34530.0
2016-04-08 13:00:00,80.01,80.02,80.01,80.02,21696.0,62.7075,62.7153,62.7075,62.7153,21696.0
2016-04-08 13:30:00,80.02,80.14,80.01,80.06,88344.0,62.7153,62.8094,62.7075,62.7467,88344.0
2016-04-08 14:00:00,80.05,80.07,80.05,80.07,49034.0,62.7388,62.7545,62.7388,62.7545,49034.0
2016-04-08 14:30:00,80.07,80.08,80.05,80.07,128167.0,62.7545,62.7623,62.7388,62.7545,128167.0
2016-04-08 15:00:00,80.07,80.1,80.06,80.1,49704.0,62.7545,62.778,62.7467,62.778,49704.0
2016-04-08 15:30:00,80.1,80.1,80.06,80.1,53579.0,62.778,62.778,62.7467,62.778,53579.0
2016-04-11 09:30:00,80.05,80.09,80.02,80.03,47683.0,62.7388,62.7702,62.7153,62.7232,47683.0
2016-04-11 10:00:00,80.03,80.08,80.03,80.07,22281.0,62.7232,62.7623,62.7232,62.7545,22281.0
2016-04-11 10:30:00,80.06,80.1,80.06,80.08,56176.0,62.7467,62.778,62.7467,62.7623,56176.0
2016-04-11 11:00:00,80.07,80.09,80.06,80.07,48474.0,62.7545,62.7702,62.7467,62.7545,48474.0
2016-04-11 11:30:00,80.07,80.12,80.06,80.07,74463.0,62.7545,62.7937,62.7467,62.7545,74463.0
2016-04-11 12:00:00,80.06,80.12,80.06,80.11,10293.0,62.7467,62.7937,62.7467,62.7859,10293.0
2016-04-11 12:30:00,80.12,80.12,80.07,80.07,21518.0,62.7937,62.7937,62.7545,62.7545,21518.0
2016-04-11 13:00:00,80.08,80.1,80.07,80.07,22865.0,62.7623,62.778,62.7545,62.7545,22865.0
2016-04-11 13:30:00,80.07,80.09,80.07,80.08,28384.0,62.7545,62.7702,62.7545,62.7623,28384.0
2016-04-11 14:00:00,80.09,80.11,80.08,80.11,28567.0,62.7702,62.7859,62.7623,62.7859,28567.0
2016-04-11 14:30:00,80.12,80.13,80.1,80.11,64031.0,62.7937,62.8015,62.778,62.7859,64031.0
2016-04-11 15:00:00,80.12,80.12,80.1,80.11,45839.0,62.7937,62.7937,62.778,62.7859,45839.0
2016-04-11 15:30:00,80.11,80.17,80.1,80.11,102098.0,62.7859,62.8329,62.778,62.7859,102098.0
2016-04-12 09:30:00,80.1,80.14,80.07,80.1,37856.0,62.778,62.8094,62.7545,62.778,37856.0
2016-04-12 10:00:00,80.1,80.13,80.09,80.12,37441.0,62.778,62.8015,62.7702,62.7937,37441.0
2016-04-12 10:30:00,80.11,80.12,80.09,80.09,59122.0,62.7859,62.7937,62.7702,62.7702,59122.0
2016-04-12 11:00:00,80.11,80.12,80.09,80.1,37296.0,62.7859,62.7937,62.7702,62.778,37296.0
2016-04-12 11:30:00,80.11,80.12,80.1,80.11,14404.0,62.7859,62.7937,62.778,62.7859,14404.0
2016-04-12 12:00:00,80.11,80.12,80.06,80.06,9834.0,62.7859,62.7937,62.7467,62.7467,9834.0
2016-04-12 12:30:00,80.06,80.08,80.06,80.08,13559.0,62.7467,62.7623,62.7467,62.7623,13559.0
2016-04-12 13:00:00,80.08,80.09,80.07,80.09,26641.0,62.7623,62.7702,62.7545,62.7702,26641.0
2016-04-12 13:30:00,80.09,80.09,80.06,80.08,103107.0,62.7702,62.7702,62.7467,62.7623,103107.0
2016-04-12 14:00:00,80.07,80.09,80.07,80.08,52503.0,62.7545,62.7702,62.7545,62.7623,52503.0
2016-04-12 14:30:00,80.08,80.08,80.06,80.06,83513.0,62.7623,62.7623,62.7467,62.7467,83513.0
2016-04-12 15:00:00,80.07,80.07,80.06,80.07,34898.0,62.7545,62.7545,62.7467,62.7545,34898.0
2016-04-12 15:30:00,80.07,80.1,80.06,80.08,87604.0,62.7545,62.778,62.7467,62.7623,87604.0
2016-04-13 09:30:00,80.1,80.13,80.07,80.09,95398.0,62.778,62.8015,62.7545,62.7702,95398.0
2016-04-13 10:00:00,80.09,80.12,80.08,80.1,41915.0,62.7702,62.7937,62.7623,62.778,41915.0
2016-04-13 10:30:00,80.1,80.11,80.08,80.08,42205.0,62.778,62.7859,62.7623,62.7623,42205.0
2016-04-13 11:00:00,80.09,80.13,80.08,80.12,42464.0,62.7702,62.8015,62.7623,62.7937,42464.0
2016-04-13 11:30:00,80.12,80.12,80.08,80.09,137459.0,62.7937,62.7937,62.7623,62.7702,137459.0
2016-04-13 12:00:00,80.09,80.1,80.08,80.1,29155.0,62.7702,62.778,62.7623,62.778,29155.0
2016-04-13 12:30:00,80.1,80.1,80.09,80.09,34996.0,62.778,62.778,62.7702,62.7702,34996.0
2016-04-13 13:00:00,80.09,80.15,80.09,80.14,138795.0,62.7702,62.8172,62.7702,62.8094,138795.0
2016-04-13 13:30:00,80.13,80.14,80.12,80.13,29218.0,62.8015,62.8094,62.7937,62.8015,29218.0
2016-04-13 14:00:00,80.12,80.13,80.12,80.13,36742.0,62.7937,62.8015,62.7937,62.8015,36742.0
2016-04-13 14:30:00,80.13,80.13,80.11,80.12,50077.0,62.8015,62.8015,62.7859,62.7937,50077.0
2016-04-13 15:00:00,80.11,80.12,80.09,80.11,47326.0,62.7859,62.7937,62.7702,62.7859,47326.0
2016-04-13 15:30:00,80.11,80.11,80.09,80.09,53749.0,62.7859,62.7859,62.7702,62.7702,53749.0
2016-04-14 09:30:00,80.1,80.13,80.08,80.11,77927.0,62.778,62.8015,62.7623,62.7859,77927.0
2016-04-14 10:00:00,80.11,80.15,80.1,80.14,85000.0,62.7859,62.8172,62.778,62.8094,85000.0
2016-04-14 10:30:00,80.14,80.15,80.13,80.15,33573.0,62.8094,62.8172,62.8015,62.8172,33573.0
2016-04-14 11:00:00,80.15,80.15,80.13,80.13,51657.0,62.8172,62.8172,62.8015,62.8015,51657.0
2016-04-14 11:30:00,80.13,80.14,80.12,80.13,40623.0,62.8015,62.8094,62.7937,62.8015,40623.0
2016-04-14 12:00:00,80.13,80.14,80.12,80.14,33101.0,62.8015,62.8094,62.7937,62.8094,33101.0
2016-04-14 12:30:00,80.14,80.14,80.06,80.08,56981.0,62.8094,62.8094,62.7467,62.7623,56981.0
2016-04-14 13:00:00,80.07,80.09,80.07,80.08,40550.0,62.7545,62.7702,62.7545,62.7623,40550.0
2016-04-14 13:30:00,80.08,80.1,80.07,80.09,78812.0,62.7623,62.778,62.7545,62.7702,78812.0
2016-04-14 14:00:00,80.09,80.1,80.08,80.09,35069.0,62.7702,62.778,62.7623,62.7702,35069.0
2016-04-14 14:30:00,80.08,80.11,80.08,80.09,57362.0,62.7623,62.7859,62.7623,62.7702,57362.0
2016-04-14 15:00:00,80.11,80.11,80.09,80.1,77960.0,62.7859,62.7859,62.7702,62.778,77960.0
2016-04-14 15:30:00,80.1,80.1,80.08,80.09,113904.0,62.778,62.778,62.7623,62.7702,113904.0
2016-04-15 09:30:00,80.12,80.12,80.07,80.08,30474.0,62.7937,62.7937,62.7545,62.7623,30474.0
2016-04-15 10:00:00,80.07,80.16,80.07,80.16,44500.0,62.7545,62.825,62.7545,62.825,44500.0
2016-04-15 10:30:00,80.15,80.17,80.12,80.14,47093.0,62.8172,62.8329,62.7937,62.8094,47093.0
2016-04-15 11:00:00,80.14,80.16,80.13,80.16,31451.0,62.8094,62.825,62.8015,62.825,31451.0
2016-04-15 11:30:00,80.16,80.17,80.15,80.15,31757.0,62.825,62.8329,62.8172,62.8172,31757.0
2016-04-15 12:00:00,80.16,80.17,80.15,80.17,31750.0,62.825,62.8329,62.8172,62.8329,31750.0
2016-04-15 12:30:00,80.16,80.18,80.15,80.17,66991.0,62.825,62.8407,62.8172,62.8329,66991.0
2016-04-15 13:00:00,80.17,80.18,80.16,80.17,22690.0,62.8329,62.8407,62.825,62.8329,22690.0
2016-04-15 13:30:00,80.18,80.18,80.16,80.17,39539.0,62.8407,62.8407,62.825,62.8329,39539.0
2016-04-15 14:00:00,80.17,80.18,80.17,80.17,37372.0,62.8329,62.8407,62.8329,62.8329,37372.0
2016-04-15 14:30:00,80.18,80.18,80.15,80.15,38641.0,62.8407,62.8407,62.8172,62.8172,38641.0
2016-04-15 15:00:00,80.15,80.18,80.15,80.16,41937.0,62.8172,62.8407,62.8172,62.825,41937.0
2016-04-15 15:30:00,80.17,80.19,80.16,80.18,51646.0,62.8329,62.8486,62.825,62.8407,51646.0
2016-04-18 09:30:00,80.15,80.16,80.12,80.16,61260.0,62.8172,62.825,62.7937,62.825,61260.0
2016-04-18 10:00:00,80.15,80.16,80.13,80.15,49884.0,62.8172,62.825,62.8015,62.8172,49884.0
2016-04-18 10:30:00,80.15,80.18,80.14,80.16,73791.0,62.8172,62.8407,62.8094,62.825,73791.0
2016-04-18 11:00:00,80.18,80.18,80.16,80.17,24753.0,62.8407,62.8407,62.825,62.8329,24753.0
2016-04-18 11:30:00,80.17,80.18,80.16,80.17,33472.0,62.8329,62.8407,62.825,62.8329,33472.0
2016-04-18 12:00:00,80.17,80.18,80.16,80.17,30119.0,62.8329,62.8407,62.825,62.8329,30119.0
2016-04-18 12:30:00,80.18,80.19,80.17,80.17,45742.0,62.8407,62.8486,62.8329,62.8329,45742.0
2016-04-18 13:00:00,80.17,80.19,80.17,80.18,52626.0,62.8329,62.8486,62.8329,62.8407,52626.0
2016-04-18 13:30:00,80.17,80.19,80.17,80.18,27458.0,62.8329,62.8486,62.8329,62.8407,27458.0
2016-04-18 14:00:00,80.18,80.18,80.17,80.18,50120.0,62.8407,62.8407,62.8329,62.8407,50120.0
2016-04-18 14:30:00,80.18,80.19,80.13,80.19,125655.0,62.8407,62.8486,62.8015,62.8486,125655.0
2016-04-18 15:00:00,80.18,80.19,80.17,80.18,37916.0,62.8407,62.8486,62.8329,62.8407,37916.0
2016-04-18 15:30:00,80.18,80.22,80.17,80.22,118570.0,62.8407,62.8721,62.8329,62.8721,118570.0
2016-04-19 09:30:00,80.19,80.19,80.11,80.15,54504.0,62.8486,62.8486,62.7859,62.8172,54504.0
2016-04-19 10:00:00,80.17,80.17,80.11,80.15,26261.0,62.8329,62.8329,62.7859,62.8172,26261.0
2016-04-19 10:30:00,80.13,80.17,80.11,80.14,29326.0,62.8015,62.8329,62.7859,62.8094,29326.0
2016-04-19 11:00:00,80.14,80.17,80.13,80.16,28516.0,62.8094,62.8329,62.8015,62.825,28516.0
2016-04-19 11:30:00,80.16,80.17,80.15,80.17,28514.0,62.825,62.8329,62.8172,62.8329,28514.0
2016-04-19 12:00:00,80.17,80.18,80.16,80.17,36305.0,62.8329,62.8407,62.825,62.8329,36305.0
2016-04-19 12:30:00,80.17,80.19,80.16,80.19,25139.0,62.8329,62.8486,62.825,62.8486,25139.0
2016-04-19 13:00:00,80.19,80.19,80.18,80.19,17802.0,62.8486,62.8486,62.8407,62.8486,17802.0
2016-04-19 13:30:00,80.19,80.19,80.18,80.18,46168.0,62.8486,62.8486,62.8407,62.8407,46168.0
2016-04-19 14:00:00,80.18,80.19,80.17,80.18,62418.0,62.8407,62.8486,62.8329,62.8407,62418.0
2016-04-19 14:30:00,80.17,80.18,80.15,80.17,146389.0,62.8329,62.8407,62.8172,62.8329,146389.0
2016-04-19 15:00:00,80.17,80.18,80.15,80.17,47725.0,62.8329,62.8407,62.8172,62.8329,47725.0
2016-04-19 15:30:00,80.17,80.25,80.16,80.19,69004.0,62.8329,62.8956,62.825,62.8486,69004.0
2016-04-20 09:30:00,80.19,80.23,80.19,80.21,61123.0,62.8486,62.8799,62.8486,62.8642,61123.0
2016-04-20 10:00:00,80.21,80.23,80.2,80.22,80406.0,62.8642,62.8799,62.8564,62.8721,80406.0
2016-04-20 10:30:00,80.22,80.24,80.21,80.23,64455.0,62.8721,62.8877,62.8642,62.8799,64455.0
2016-04-20 11:00:00,80.23,80.28,80.21,80.25,83832.0,62.8799,62.9191,62.8642,62.8956,83832.0
2016-04-20 11:30:00,80.26,80.26,80.24,80.25,59919.0,62.9034,62.9034,62.8877,62.8956,59919.0
2016-04-20 12:00:00,80.24,80.25,80.23,80.23,16267.0,62.8877,62.8956,62.8799,62.8799,16267.0
2016-04-20 12:30:00,80.23,80.24,80.23,80.23,22472.0,62.8799,62.8877,62.8799,62.8799,22472.0
2016-04-20 13:00:00,80.24,80.24,80.23,80.24,36803.0,62.8877,62.8877,62.8799,62.8877,36803.0
2016-04-20 13:30:00,80.24,80.24,80.22,80.23,48568.0,62.8877,62.8877,62.8721,62.8799,48568.0
2016-04-20 14:00:00,80.23,80.23,80.2,80.21,59293.0,62.8799,62.8799,62.8564,62.8642,59293.0
2016-04-20 14:30:00,80.2,80.22,80.18,80.2,52748.0,62.8564,62.8721,62.8407,62.8564,52748.0
2016-04-20 15:00:00,80.2,80.22,80.16,80.18,67430.0,62.8564,62.8721,62.825,62.8407,67430.0
2016-04-20 15:30:00,80.18,80.21,80.16,80.18,74240.0,62.8407,62.8642,62.825,62.8407,74240.0
2016-04-21 09:30:00,80.15,80.2,80.14,80.17,66110.0,62.8172,62.8564,62.8094,62.8329,66110.0
2016-04-21 10:00:00,80.2,80.21,80.17,80.2,35854.0,62.8564,62.8642,62.8329,62.8564,35854.0
2016-04-21 10:30:00,80.2,80.22,80.18,80.19,69606.0,62.8564,62.8721,62.8407,62.8486,69606.0
2016-04-21 11:00:00,80.19,80.21,80.16,80.2,43312.0,62.8486,62.8642,62.825,62.8564,43312.0
2016-04-21 11:30:00,80.2,80.21,80.17,80.19,70920.0,62.8564,62.8642,62.8329,62.8486,70920.0
2016-04-21 12:00:00,80.2,80.22,80.19,80.2,37907.0,62.8564,62.8721,62.8486,62.8564,37907.0
2016-04-21 12:30:00,80.2,80.21,80.18,80.2,21684.0,62.8564,62.8642,62.8407,62.8564,21684.0
2016-04-21 13:00:00,80.2,80.2,80.17,80.2,36306.0,62.8564,62.8564,62.8329,62.8564,36306.0
2016-04-21 13:30:00,80.18,80.2,80.18,80.18,34553.0,62.8407,62.8564,62.8407,62.8407,34553.0
2016-04-21 14:00:00,80.19,80.2,80.17,80.19,74779.0,62.8486,62.8564,62.8329,62.8486,74779.0
2016-04-21 14:30:00,80.19,80.19,80.17,80.18,57720.0,62.8486,62.8486,62.8329,62.8407,57720.0
2016-04-21 15:00:00,80.18,80.19,80.17,80.19,52498.0,62.8407,62.8486,62.8329,62.8486,52498.0
2016-04-21 15:30:00,80.19,80.21,80.17,80.17,73410.0,62.8486,62.8642,62.8329,62.8329,73410.0
2016-04-22 09:30:00,80.22,80.25,80.17,80.23,54156.0,62.8721,62.8956,62.8329,62.8799,54156.0
2016-04-22 10:00:00,80.22,80.22,80.18,80.22,33645.0,62.8721,62.8721,62.8407,62.8721,33645.0
2016-04-22 10:30:00,80.22,80.22,80.2,80.21,53295.0,62.8721,62.8721,62.8564,62.8642,53295.0
2016-04-22 11:00:00,80.2,80.24,80.2,80.21,83414.0,62.8564,62.8877,62.8564,62.8642,83414.0
2016-04-22 11:30:00,80.22,80.24,80.2,80.23,60911.0,62.8721,62.8877,62.8564,62.8799,60911.0
2016-04-22 12:00:00,80.23,80.24,80.21,80.24,44564.0,62.8799,62.8877,62.8642,62.8877,44564.0
2016-04-22 12:30:00,80.24,80.24,80.23,80.23,18291.0,62.8877,62.8877,62.8799,62.8799,18291.0
2016-04-22 13:00:00,80.23,80.25,80.23,80.24,43138.0,62.8799,62.8956,62.8799,62.8877,43138.0
2016-04-22 13:30:00,80.24,80.25,80.22,80.24,30866.0,62.8877,62.8956,62.8721,62.8877,30866.0
2016-04-22 14:00:00,80.23,80.26,80.23,80.25,83831.0,62.8799,62.9034,62.8799,62.8956,83831.0
2016-04-22 14:30:00,80.25,80.26,80.23,80.25,85351.0,62.8956,62.9034,62.8799,62.8956,85351.0
2016-04-22 15:00:00,80.24,80.25,80.23,80.23,61959.0,62.8877,62.8956,62.8799,62.8799,61959.0
2016-04-22 15:30:00,80.24,80.24,80.16,80.18,116438.0,62.8877,62.8877,62.825,62.8407,116438.0
2016-04-25 09:30:00,80.21,80.21,80.17,80.2,54726.0,62.8642,62.8642,62.8329,62.8564,54726.0
2016-04-25 10:00:00,80.2,80.21,80.17,80.2,30238.0,62.8564,62.8642,62.8329,62.8564,30238.0
2016-04-25 10:30:00,80.2,80.21,80.18,80.2,31262.0,62.8564,62.8642,62.8407,62.8564,31262.0
2016-04-25 11:00:00,80.2,80.2,80.17,80.18,41320.0,62.8564,62.8564,62.8329,62.8407,41320.0
2016-04-25 11:30:00,80.18,80.21,80.18,80.19,59378.0,62.8407,62.8642,62.8407,62.8486,59378.0
2016-04-25 12:00:00,80.2,80.21,80.18,80.19,71310.0,62.8564,62.8642,62.8407,62.8486,71310.0
2016-04-25 12:30:00,80.19,80.2,80.17,80.18,16591.0,62.8486,62.8564,62.8329,62.8407,16591.0
2016-04-25 13:00:00,80.18,80.2,80.16,80.17,52051.0,62.8407,62.8564,62.825,62.8329,52051.0
2016-04-25 13:30:00,80.17,80.18,80.15,80.16,95316.0,62.8329,62.8407,62.8172,62.825,95316.0
2016-04-25 14:00:00,80.15,80.18,80.15,80.15,79977.0,62.8172,62.8407,62.8172,62.8172,79977.0
2016-04-25 14:30:00,80.15,80.16,80.14,80.15,37451.0,62.8172,62.825,62.8094,62.8172,37451.0
2016-04-25 15:00:00,80.15,80.15,80.14,80.15,32130.0,62.8172,62.8172,62.8094,62.8172,32130.0
2016-04-25 15:30:00,80.15,80.15,80.12,80.12,212708.0,62.8172,62.8172,62.7937,62.7937,212708.0
2016-04-26 09:30:00,80.2,80.21,80.11,80.11,124986.0,62.8564,62.8642,62.7859,62.7859,124986.0
2016-04-26 10:00:00,80.11,80.13,80.0,80.02,207557.0,62.7859,62.8015,62.6997,62.7153,207557.0
2016-04-26 10:30:00,80.02,80.06,80.01,80.02,87003.0,62.7153,62.7467,62.7075,62.7153,87003.0
2016-04-26 11:00:00,80.03,80.04,80.01,80.03,34423.0,62.7232,62.731,62.7075,62.7232,34423.0
2016-04-26 11:30:00,80.03,80.04,80.02,80.03,67775.0,62.7232,62.731,62.7153,62.7232,67775.0
2016-04-26 12:00:00,80.04,80.04,80.03,80.04,22796.0,62.731,62.731,62.7232,62.731,22796.0
2016-04-26 12:30:00,80.03,80.04,80.02,80.03,36120.0,62.7232,62.731,62.7153,62.7232,36120.0
2016-04-26 13:00:00,80.03,80.03,80.01,80.02,49416.0,62.7232,62.7232,62.7075,62.7153,49416.0
2016-04-26 13:30:00,80.02,80.05,80.01,80.04,36108.0,62.7153,62.7388,62.7075,62.731,36108.0
2016-04-26 14:00:00,80.04,80.05,80.01,80.04,31568.0,62.731,62.7388,62.7075,62.731,31568.0
2016-04-26 14:30:00,80.04,80.07,80.03,80.05,90778.0,62.731,62.7545,62.7232,62.7388,90778.0
2016-04-26 15:00:00,80.05,80.06,80.02,80.04,97959.0,62.7388,62.7467,62.7153,62.731,97959.0
2016-04-26 15:30:00,80.04,80.06,80.03,80.06,159450.0,62.731,62.7467,62.7232,62.7467,159450.0
2016-04-27 09:30:00,80.09,80.12,80.06,80.09,29081.0,62.7702,62.7937,62.7467,62.7702,29081.0
2016-04-27 10:00:00,80.1,80.12,80.06,80.08,35318.0,62.778,62.7937,62.7467,62.7623,35318.0
2016-04-27 10:30:00,80.08,80.1,80.06,80.08,49145.0,62.7623,62.778,62.7467,62.7623,49145.0
2016-04-27 11:00:00,80.09,80.1,80.06,80.07,30539.0,62.7702,62.778,62.7467,62.7545,30539.0
2016-04-27 11:30:00,80.07,80.07,80.06,80.06,33704.0,62.7545,62.7545,62.7467,62.7467,33704.0
2016-04-27 12:00:00,80.07,80.09,80.06,80.08,76218.0,62.7545,62.7702,62.7467,62.7623,76218.0
2016-04-27 12:30:00,80.08,80.11,80.06,80.08,63843.0,62.7623,62.7859,62.7467,62.7623,63843.0
2016-04-27 13:00:00,80.08,80.08,80.07,80.08,59512.0,62.7623,62.7623,62.7545,62.7623,59512.0
2016-04-27 13:30:00,80.08,80.12,80.07,80.12,53907.0,62.7623,62.7937,62.7545,62.7937,53907.0
2016-04-27 14:00:00,80.12,80.14,80.06,80.08,77355.0,62.7937,62.8094,62.7467,62.7623,77355.0
2016-04-27 14:30:00,80.08,80.11,80.07,80.1,101552.0,62.7623,62.7859,62.7545,62.778,101552.0
2016-04-27 15:00:00,80.1,80.12,80.1,80.1,38552.0,62.778,62.7937,62.778,62.778,38552.0
2016-04-27 15:30:00,80.11,80.12,80.07,80.09,101663.0,62.7859,62.7937,62.7545,62.7702,101663.0
2016-04-28 09:30:00,80.05,80.11,80.05,80.08,28761.0,62.7388,62.7859,62.7388,62.7623,28761.0
2016-04-28 10:00:00,80.08,80.15,80.08,80.15,32519.0,62.7623,62.8172,62.7623,62.8172,32519.0
2016-04-28 10:30:00,80.14,80.14,80.09,80.11,67144.0,62.8094,62.8094,62.7702,62.7859,67144.0
2016-04-28 11:00:00,80.08,80.12,80.07,80.08,78290.0,62.7623,62.7937,62.7545,62.7623,78290.0
2016-04-28 11:30:00,80.09,80.1,80.08,80.09,13779.0,62.7702,62.778,62.7623,62.7702,13779.0
2016-04-28 12:00:00,80.08,80.1,80.07,80.09,40261.0,62.7623,62.778,62.7545,62.7702,40261.0
2016-04-28 12:30:00,80.09,80.1,80.08,80.09,29082.0,62.7702,62.778,62.7623,62.7702,29082.0
2016-04-28 13:00:00,80.09,80.15,80.09,80.14,44844.0,62.7702,62.8172,62.7702,62.8094,44844.0
2016-04-28 13:30:00,80.14,80.16,80.1,80.12,337053.0,62.8094,62.825,62.778,62.7937,337053.0
2016-04-28 14:00:00,80.12,80.14,80.07,80.13,597405.0,62.7937,62.8094,62.7545,62.8015,597405.0
2016-04-28 14:30:00,80.13,80.14,80.12,80.14,86813.0,62.8015,62.8094,62.7937,62.8094,86813.0
2016-04-28 15:00:00,80.14,80.15,80.13,80.15,89046.0,62.8094,62.8172,62.8015,62.8172,89046.0
2016-04-28 15:30:00,80.15,80.32,80.12,80.13,251410.0,62.8172,62.9504,62.7937,62.8015,251410.0
2016-04-29 09:30:00,80.12,80.18,80.12,80.17,32468.0,62.7937,62.8407,62.7937,62.8329,32468.0
2016-04-29 10:00:00,80.17,80.21,80.16,80.16,27940.0,62.8329,62.8642,62.825,62.825,27940.0
2016-04-29 10:30:00,80.17,80.19,80.16,80.19,33398.0,62.8329,62.8486,62.825,62.8486,33398.0
2016-04-29 11:00:00,80.18,80.19,80.12,80.12,140309.0,62.8407,62.8486,62.7937,62.7937,140309.0
2016-04-29 11:30:00,80.13,80.18,80.12,80.18,34801.0,62.8015,62.8407,62.7937,62.8407,34801.0
2016-04-29 12:00:00,80.18,80.18,80.15,80.17,22128.0,62.8407,62.8407,62.8172,62.8329,22128.0
2016-04-29 12:30:00,80.15,80.18,80.13,80.16,23401.0,62.8172,62.8407,62.8015,62.825,23401.0
2016-04-29 13:00:00,80.16,80.19,80.16,80.18,42441.0,62.825,62.8486,62.825,62.8407,42441.0
2016-04-29 13:30:00,80.18,80.19,80.17,80.17,28395.0,62.8407,62.8486,62.8329,62.8329,28395.0
2016-04-29 14:00:00,80.17,80.19,80.15,80.17,38195.0,62.8329,62.8486,62.8172,62.8329,38195.0
2016-04-29 14:30:00,80.17,80.18,80.17,80.18,23070.0,62.8329,62.8407,62.8329,62.8407,23070.0
2016-04-29 15:00:00,80.18,80.18,80.15,80.17,42911.0,62.8407,62.8407,62.8172,62.8329,42911.0
2016-04-29 15:30:00,80.15,80.19,80.14,80.18,62859.0,62.8172,62.8486,62.8094,62.8407,62859.0
2016-05-02 09:30:00,80.19,80.19,80.07,80.1,71108.0,62.9561,62.9561,62.8619,62.8855,71108.0
2016-05-02 10:00:00,80.1,80.1,80.02,80.05,80286.0,62.8855,62.8855,62.8227,62.8462,80286.0
2016-05-02 10:30:00,80.05,80.08,80.04,80.05,35222.0,62.8462,62.8698,62.8384,62.8462,35222.0
2016-05-02 11:00:00,80.06,80.06,80.0,80.0,65596.0,62.8541,62.8541,62.807,62.807,65596.0
2016-05-02 11:30:00,80.01,80.03,80.0,80.02,27723.0,62.8148,62.8305,62.807,62.8227,27723.0
2016-05-02 12:00:00,80.03,80.05,80.02,80.04,61819.0,62.8305,62.8462,62.8227,62.8384,61819.0
2016-05-02 12:30:00,80.04,80.04,80.03,80.04,19199.0,62.8384,62.8384,62.8305,62.8384,19199.0
2016-05-02 13:00:00,80.03,80.06,80.03,80.04,39720.0,62.8305,62.8541,62.8305,62.8384,39720.0
2016-05-02 13:30:00,80.03,80.05,80.03,80.03,19300.0,62.8305,62.8462,62.8305,62.8305,19300.0
2016-05-02 14:00:00,80.04,80.05,80.02,80.04,67877.0,62.8384,62.8462,62.8227,62.8384,67877.0
2016-05-02 14:30:00,80.04,80.07,80.03,80.06,70659.0,62.8384,62.8619,62.8305,62.8541,70659.0
2016-05-02 15:00:00,80.06,80.07,80.06,80.07,44993.0,62.8541,62.8619,62.8541,62.8619,44993.0
2016-05-02 15:30:00,80.06,80.08,79.99,80.06,92296.0,62.8541,62.8698,62.7991,62.8541,92296.0
2016-05-03 09:30:00,80.13,80.2,80.1,80.2,66596.0,62.909,62.964,62.8855,62.964,66596.0
2016-05-03 10:00:00,80.2,80.2,80.17,80.18,20400.0,62.964,62.964,62.9404,62.9483,20400.0
2016-05-03 10:30:00,80.19,80.2,80.17,80.2,82038.0,62.9561,62.964,62.9404,62.964,82038.0
2016-05-03 11:00:00,80.19,80.2,80.17,80.18,28478.0,62.9561,62.964,62.9404,62.9483,28478.0
2016-05-03 11:30:00,80.17,80.19,80.15,80.17,29458.0,62.9404,62.9561,62.9247,62.9404,29458.0
2016-05-03 12:00:00,80.17,80.19,80.16,80.19,36885.0,62.9404,62.9561,62.9326,62.9561,36885.0
2016-05-03 12:30:00,80.17,80.19,80.16,80.18,32915.0,62.9404,62.9561,62.9326,62.9483,32915.0
2016-05-03 13:00:00,80.18,80.2,80.16,80.17,104872.0,62.9483,62.964,62.9326,62.9404,104872.0
2016-05-03 13:30:00,80.17,80.18,80.16,80.17,26514.0,62.9404,62.9483,62.9326,62.9404,26514.0
2016-05-03 14:00:00,80.17,80.19,80.16,80.17,62200.0,62.9404,62.9561,62.9326,62.9404,62200.0
2016-05-03 14:30:00,80.17,80.2,80.16,80.17,130613.0,62.9404,62.964,62.9326,62.9404,130613.0
2016-05-03 15:00:00,80.18,80.19,80.13,80.13,52470.0,62.9483,62.9561,62.909,62.909,52470.0
2016-05-03 15:30:00,80.14,80.15,80.1,80.14,108509.0,62.9169,62.9247,62.8855,62.9169,108509.0
2016-05-04 09:30:00,80.17,80.19,80.13,80.19,46060.0,62.9404,62.9561,62.909,62.9561,46060.0
2016-05-04 10:00:00,80.19,80.19,80.1,80.16,43317.0,62.9561,62.9561,62.8855,62.9326,43317.0
2016-05-04 10:30:00,80.15,80.16,80.11,80.12,33265.0,62.9247,62.9326,62.8933,62.9012,33265.0
2016-05-04 11:00:00,80.13,80.19,80.11,80.17,37338.0,62.909,62.9561,62.8933,62.9404,37338.0
2016-05-04 11:30:00,80.16,80.18,80.15,80.17,32442.0,62.9326,62.9483,62.9247,62.9404,32442.0
2016-05-04 12:00:00,80.17,80.18,80.15,80.16,21142.0,62.9404,62.9483,62.9247,62.9326,21142.0
2016-05-04 12:30:00,80.15,80.19,80.15,80.18,25849.0,62.9247,62.9561,62.9247,62.9483,25849.0
2016-05-04 13:00:00,80.18,80.19,80.14,80.17,35611.0,62.9483,62.9561,62.9169,62.9404,35611.0
2016-05-04 13:30:00,80.17,80.18,80.16,80.16,19944.0,62.9404,62.9483,62.9326,62.9326,19944.0
2016-05-04 14:00:00,80.17,80.19,80.15,80.17,47744.0,62.9404,62.9561,62.9247,62.9404,47744.0
2016-05-04 14:30:00,80.18,80.19,80.17,80.18,42924.0,62.9483,62.9561,62.9404,62.9483,42924.0
2016-05-04 15:00:00,80.18,80.19,80.16,80.17,39733.0,62.9483,62.9561,62.9326,62.9404,39733.0
2016-05-04 15:30:00,80.15,80.18,80.1,80.12,234812.0,62.9247,62.9483,62.8855,62.9012,234812.0
2016-05-05 09:30:00,80.13,80.15,80.12,80.14,51821.0,62.909,62.9247,62.9012,62.9169,51821.0
2016-05-05 10:00:00,80.14,80.15,80.12,80.14,20266.0,62.9169,62.9247,62.9012,62.9169,20266.0
2016-05-05 10:30:00,80.14,80.15,80.12,80.14,39008.0,62.9169,62.9247,62.9012,62.9169,39008.0
2016-05-05 11:00:00,80.13,80.15,80.12,80.14,16686.0,62.909,62.9247,62.9012,62.9169,16686.0
2016-05-05 11:30:00,80.14,80.16,80.14,80.16,31054.0,62.9169,62.9326,62.9169,62.9326,31054.0
2016-05-05 12:00:00,80.16,80.18,80.15,80.18,20981.0,62.9326,62.9483,62.9247,62.9483,20981.0
2016-05-05 12:30:00,80.18,80.18,80.16,80.18,14216.0,62.9483,62.9483,62.9326,62.9483,14216.0
2016-05-05 13:00:00,80.18,80.2,80.17,80.19,21337.0,62.9483,62.964,62.9404,62.9561,21337.0
2016-05-05 13:30:00,80.19,80.24,80.18,80.21,58388.0,62.9561,62.9954,62.9483,62.9718,58388.0
2016-05-05 14:00:00,80.2,80.24,80.18,80.23,37363.0,62.964,62.9954,62.9483,62.9875,37363.0
2016-05-05 14:30:00,80.24,80.26,80.23,80.23,32322.0,62.9954,63.0111,62.9875,62.9875,32322.0
2016-05-05 15:00:00,80.24,80.26,80.21,80.23,29648.0,62.9954,63.0111,62.9718,62.9875,29648.0
2016-05-05 15:30:00,80.23,80.27,80.15,80.16,279319.0,62.9875,63.0189,62.9247,62.9326,279319.0
2016-05-06 09:30:00,80.24,80.24,80.21,80.22,45861.0,62.9954,62.9954,62.9718,62.9797,45861.0
2016-05-06 10:00:00,80.22,80.28,80.22,80.28,27517.0,62.9797,63.0268,62.9797,63.0268,27517.0
2016-05-06 10:30:00,80.28,80.29,80.25,80.29,31065.0,63.0268,63.0346,63.0032,63.0346,31065.0
2016-05-06 11:00:00,80.28,80.29,80.22,80.26,43589.0,63.0268,63.0346,62.9797,63.0111,43589.0
2016-05-06 11:30:00,80.26,80.26,80.22,80.25,44577.0,63.0111,63.0111,62.9797,63.0032,44577.0
2016-05-06 12:00:00,80.25,80.25,80.19,80.23,40247.0,63.0032,63.0032,62.9561,62.9875,40247.0
2016-05-06 12:30:00,80.24,80.25,80.23,80.24,22926.0,62.9954,63.0032,62.9875,62.9954,22926.0
2016-05-06 13:00:00,80.24,80.26,80.23,80.25,28827.0,62.9954,63.0111,62.9875,63.0032,28827.0
2016-05-06 13:30:00,80.24,80.25,80.2,80.22,29188.0,62.9954,63.0032,62.964,62.9797,29188.0
2016-05-06 14:00:00,80.22,80.23,80.18,80.22,37098.0,62.9797,62.9875,62.9483,62.9797,37098.0
2016-05-06 14:30:00,80.22,80.23,80.2,80.22,28858.0,62.9797,62.9875,62.964,62.9797,28858.0
2016-05-06 15:00:00,80.23,80.24,80.21,80.24,31162.0,62.9875,62.9954,62.9718,62.9954,31162.0
2016-05-06 15:30:00,80.24,80.24,80.16,80.2,197582.0,62.9954,62.9954,62.9326,62.964,197582.0
2016-05-09 09:30:00,80.27,80.28,80.22,80.27,35821.0,63.0189,63.0268,62.9797,63.0189,35821.0
2016-05-09 10:00:00,80.26,80.31,80.24,80.25,42284.0,63.0111,63.0503,62.9954,63.0032,42284.0
2016-05-09 10:30:00,80.27,80.27,80.25,80.26,26984.0,63.0189,63.0189,63.0032,63.0111,26984.0
2016-05-09 11:00:00,80.26,80.26,80.25,80.26,20073.0,63.0111,63.0111,63.0032,63.0111,20073.0
2016-05-09 11:30:00,80.26,80.29,80.25,80.27,50401.0,63.0111,63.0346,63.0032,63.0189,50401.0
2016-05-09 12:00:00,80.26,80.29,80.26,80.29,27567.0,63.0111,63.0346,63.0111,63.0346,27567.0
2016-05-09 12:30:00,80.29,80.29,80.27,80.28,19971.0,63.0346,63.0346,63.0189,63.0268,19971.0
2016-05-09 13:00:00,80.29,80.29,80.27,80.29,16688.0,63.0346,63.0346,63.0189,63.0346,16688.0
2016-05-09 13:30:00,80.28,80.28,80.27,80.27,36228.0,63.0268,63.0268,63.0189,63.0189,36228.0
2016-05-09 14:00:00,80.28,80.28,80.26,80.27,33064.0,63.0268,63.0268,63.0111,63.0189,33064.0
2016-05-09 14:30:00,80.27,80.28,80.26,80.27,58532.0,63.0189,63.0268,63.0111,63.0189,58532.0
2016-05-09 15:00:00,80.27,80.27,80.25,80.26,47905.0,63.0189,63.0189,63.0032,63.0111,47905.0
2016-05-09 15:30:00,80.26,80.26,80.24,80.25,89347.0,63.0111,63.0111,62.9954,63.0032,89347.0
2016-05-10 09:30:00,80.25,80.27,80.22,80.26,98243.0,63.0032,63.0189,62.9797,63.0111,98243.0
2016-05-10 10:00:00,80.26,80.28,80.26,80.28,30541.0,63.0111,63.0268,63.0111,63.0268,30541.0
2016-05-10 10:30:00,80.28,80.28,80.26,80.27,54511.0,63.0268,63.0268,63.0111,63.0189,54511.0
2016-05-10 11:00:00,80.27,80.29,80.24,80.28,38042.0,63.0189,63.0346,62.9954,63.0268,38042.0
2016-05-10 11:30:00,80.28,80.29,80.27,80.29,42772.0,63.0268,63.0346,63.0189,63.0346,42772.0
2016-05-10 12:00:00,80.28,80.3,80.26,80.29,53232.0,63.0268,63.0425,63.0111,63.0346,53232.0
2016-05-10 12:30:00,80.3,80.32,80.29,80.31,83534.0,63.0425,63.0582,63.0346,63.0503,83534.0
2016-05-10 13:00:00,80.31,80.33,80.3,80.31,15299.0,63.0503,63.066,63.0425,63.0503,15299.0
2016-05-10 13:30:00,80.31,80.33,80.3,80.32,19767.0,63.0503,63.066,63.0425,63.0582,19767.0
2016-05-10 14:00:00,80.33,80.33,80.3,80.33,58658.0,63.066,63.066,63.0425,63.066,58658.0
2016-05-10 14:30:00,80.33,80.33,80.3,80.33,48342.0,63.066,63.066,63.0425,63.066,48342.0
2016-05-10 15:00:00,80.33,80.34,80.32,80.34,79723.0,63.066,63.0739,63.0582,63.0739,79723.0
2016-05-10 15:30:00,80.34,80.35,80.32,80.32,133746.0,63.0739,63.0818,63.0582,63.0582,133746.0
2016-05-11 09:30:00,80.28,80.32,80.25,80.29,44542.0,63.0268,63.0582,63.0032,63.0346,44542.0
2016-05-11 10:00:00,80.29,80.32,80.28,80.3,114551.0,63.0346,63.0582,63.0268,63.0425,114551.0
2016-05-11 10:30:00,80.29,80.31,80.28,80.29,34186.0,63.0346,63.0503,63.0268,63.0346,34186.0
2016-05-11 11:00:00,80.29,80.33,80.29,80.32,37949.0,63.0346,63.066,63.0346,63.0582,37949.0
2016-05-11 11:30:00,80.3,80.35,80.3,80.34,86869.0,63.0425,63.0818,63.0425,63.0739,86869.0
2016-05-11 12:00:00,80.35,80.35,80.32,80.34,51878.0,63.0818,63.0818,63.0582,63.0739,51878.0
2016-05-11 12:30:00,80.34,80.35,80.33,80.33,19294.0,63.0739,63.0818,63.066,63.066,19294.0
2016-05-11 13:00:00,80.34,80.38,80.33,80.36,43376.0,63.0739,63.1053,63.066,63.0896,43376.0
2016-05-11 13:30:00,80.36,80.37,80.35,80.36,28308.0,63.0896,63.0975,63.0818,63.0896,28308.0
2016-05-11 14:00:00,80.36,80.37,80.34,80.34,41822.0,63.0896,63.0975,63.0739,63.0739,41822.0
2016-05-11 14:30:00,80.35,80.35,80.34,80.34,28788.0,63.0818,63.0818,63.0739,63.0739,28788.0
2016-05-11 15:00:00,80.34,80.35,80.28,80.29,123143.0,63.0739,63.0818,63.0268,63.0346,123143.0
2016-05-11 15:30:00,80.28,80.3,80.27,80.28,66851.0,63.0268,63.0425,63.0189,63.0268,66851.0
2016-05-12 09:30:00,80.25,80.32,80.25,80.31,428401.0,63.0032,63.0582,63.0032,63.0503,428401.0
2016-05-12 10:00:00,80.31,80.35,80.25,80.27,94099.0,63.0503,63.0818,63.0032,63.0189,94099.0
2016-05-12 10:30:00,80.27,80.31,80.26,80.28,40948.0,63.0189,63.0503,63.0111,63.0268,40948.0
2016-05-12 11:00:00,80.29,80.29,80.27,80.28,38789.0,63.0346,63.0346,63.0189,63.0268,38789.0
2016-05-12 11:30:00,80.27,80.3,80.27,80.28,30990.0,63.0189,63.0425,63.0189,63.0268,30990.0
2016-05-12 12:00:00,80.28,80.29,80.27,80.27,29665.0,63.0268,63.0346,63.0189,63.0189,29665.0
2016-05-12 12:30:00,80.28,80.28,80.27,80.27,36787.0,63.0268,63.0268,63.0189,63.0189,36787.0
2016-05-12 13:00:00,80.27,80.28,80.27,80.28,31078.0,63.0189,63.0268,63.0189,63.0268,31078.0
2016-05-12 13:30:00,80.28,80.28,80.25,80.25,20302.0,63.0268,63.0268,63.0032,63.0032,20302.0
2016-05-12 14:00:00,80.26,80.26,80.24,80.26,29571.0,63.0111,63.0111,62.9954,63.0111,29571.0
2016-05-12 14:30:00,80.26,80.27,80.22,80.24,50976.0,63.0111,63.0189,62.9797,62.9954,50976.0
2016-05-12 15:00:00,80.24,80.24,80.22,80.22,51037.0,62.9954,62.9954,62.9797,62.9797,51037.0
2016-05-12 15:30:00,80.23,80.23,80.17,80.18,167855.0,62.9875,62.9875,62.9404,62.9483,167855.0
2016-05-13 09:30:00,80.23,80.23,80.19,80.19,29801.0,62.9875,62.9875,62.9561,62.9561,29801.0
2016-05-13 10:00:00,80.21,80.23,80.19,80.2,34551.0,62.9718,62.9875,62.9561,62.964,34551.0
2016-05-13 10:30:00,80.2,80.23,80.19,80.21,37640.0,62.964,62.9875,62.9561,62.9718,37640.0
2016-05-13 11:00:00,80.21,80.22,80.19,80.2,53410.0,62.9718,62.9797,62.9561,62.964,53410.0
2016-05-13 11:30:00,80.2,80.2,80.19,80.2,25581.0,62.964,62.964,62.9561,62.964,25581.0
2016-05-13 12:00:00,80.2,80.21,80.19,80.2,81465.0,62.964,62.9718,62.9561,62.964,81465.0
2016-05-13 12:30:00,80.2,80.21,80.18,80.2,20421.0,62.964,62.9718,62.9483,62.964,20421.0
2016-05-13 13:00:00,80.2,80.22,80.19,80.2,27292.0,62.964,62.9797,62.9561,62.964,27292.0
2016-05-13 13:30:00,80.2,80.21,80.19,80.21,35008.0,62.964,62.9718,62.9561,62.9718,35008.0
2016-05-13 14:00:00,80.21,80.21,80.19,80.2,51951.0,62.9718,62.9718,62.9561,62.964,51951.0
2016-05-13 14:30:00,80.19,80.2,80.19,80.2,31773.0,62.9561,62.964,62.9561,62.964,31773.0
2016-05-13 15:00:00,80.19,80.2,80.17,80.19,44682.0,62.9561,62.964,62.9404,62.9561,44682.0
2016-05-13 15:30:00,80.19,80.2,80.15,80.18,64230.0,62.9561,62.964,62.9247,62.9483,64230.0
2016-05-16 09:30:00,80.2,80.2,80.16,80.18,38793.0,62.964,62.964,62.9326,62.9483,38793.0
2016-05-16 10:00:00,80.2,80.2,80.17,80.2,41651.0,62.964,62.964,62.9404,62.964,41651.0
2016-05-16 10:30:00,80.19,80.2,80.18,80.18,19176.0,62.9561,62.964,62.9483,62.9483,19176.0
2016-05-16 11:00:00,80.19,80.19,80.18,80.18,39008.0,62.9561,62.9561,62.9483,62.9483,39008.0
2016-05-16 11:30:00,80.19,80.19,80.17,80.18,25159.0,62.9561,62.9561,62.9404,62.9483,25159.0
2016-05-16 12:00:00,80.17,80.19,80.16,80.17,22895.0,62.9404,62.9561,62.9326,62.9404,22895.0
2016-05-16 12:30:00,80.17,80.18,80.16,80.18,15309.0,62.9404,62.9483,62.9326,62.9483,15309.0
2016-05-16 13:00:00,80.17,80.18,80.16,80.18,26838.0,62.9404,62.9483,62.9326,62.9483,26838.0
2016-05-16 13:30:00,80.17,80.18,80.17,80.18,19686.0,62.9404,62.9483,62.9404,62.9483,19686.0
2016-05-16 14:00:00,80.17,80.18,80.17,80.18,31226.0,62.9404,62.9483,62.9404,62.9483,31226.0
2016-05-16 14:30:00,80.17,80.19,80.16,80.17,28519.0,62.9404,62.9561,62.9326,62.9404,28519.0
2016-05-16 15:00:00,80.18,80.18,80.17,80.17,30307.0,62.9483,62.9483,62.9404,62.9404,30307.0
2016-05-16 15:30:00,80.17,80.18,80.17,80.17,57539.0,62.9404,62.9483,62.9404,62.9404,57539.0
2016-05-17 09:30:00,80.15,80.17,80.13,80.17,94697.0,62.9247,62.9404,62.909,62.9404,94697.0
2016-05-17 10:00:00,80.17,80.17,80.16,80.16,17640.0,62.9404,62.9404,62.9326,62.9326,17640.0
2016-05-17 10:30:00,80.16,80.16,80.15,80.16,36019.0,62.9326,62.9326,62.9247,62.9326,36019.0
2016-05-17 11:00:00,80.16,80.16,80.15,80.16,20173.0,62.9326,62.9326,62.9247,62.9326,20173.0
2016-05-17 11:30:00,80.16,80.16,80.14,80.15,72140.0,62.9326,62.9326,62.9169,62.9247,72140.0
2016-05-17 12:00:00,80.14,80.15,80.14,80.14,19026.0,62.9169,62.9247,62.9169,62.9169,19026.0
2016-05-17 12:30:00,80.14,80.16,80.14,80.15,33774.0,62.9169,62.9326,62.9169,62.9247,33774.0
2016-05-17 13:00:00,80.15,80.16,80.13,80.14,33636.0,62.9247,62.9326,62.909,62.9169,33636.0
2016-05-17 13:30:00,80.14,80.15,80.13,80.14,36509.0,62.9169,62.9247,62.909,62.9169,36509.0
2016-05-17 14:00:00,80.13,80.14,80.12,80.12,52240.0,62.909,62.9169,62.9012,62.9012,52240.0
2016-05-17 14:30:00,80.13,80.13,80.11,80.12,45148.0,62.909,62.909,62.8933,62.9012,45148.0
2016-05-17 15:00:00,80.12,80.12,80.11,80.11,36845.0,62.9012,62.9012,62.8933,62.8933,36845.0
2016-05-17 15:30:00,80.12,80.12,80.1,80.1,59691.0,62.9012,62.9012,62.8855,62.8855,59691.0
2016-05-18 09:30:00,80.08,80.1,80.05,80.08,199004.0,62.8698,62.8855,62.8462,62.8698,199004.0
2016-05-18 10:00:00,80.07,80.08,80.04,80.06,23555.0,62.8619,62.8698,62.8384,62.8541,23555.0
2016-05-18 10:30:00,80.07,80.08,80.04,80.06,31934.0,62.8619,62.8698,62.8384,62.8541,31934.0
2016-05-18 11:00:00,80.06,80.09,80.06,80.06,35113.0,62.8541,62.8776,62.8541,62.8541,35113.0
2016-05-18 11:30:00,80.06,80.08,80.05,80.05,18033.0,62.8541,62.8698,62.8462,62.8462,18033.0
2016-05-18 12:00:00,80.06,80.08,80.04,80.05,24256.0,62.8541,62.8698,62.8384,62.8462,24256.0
2016-05-18 12:30:00,80.05,80.06,80.04,80.05,14124.0,62.8462,62.8541,62.8384,62.8462,14124.0
2016-05-18 13:00:00,80.06,80.07,80.04,80.06,14783.0,62.8541,62.8619,62.8384,62.8541,14783.0
2016-05-18 13:30:00,80.06,80.08,80.05,80.07,31815.0,62.8541,62.8698,62.8462,62.8619,31815.0
2016-05-18 14:00:00,80.06,80.06,79.92,79.92,117629.0,62.8541,62.8541,62.7442,62.7442,117629.0
2016-05-18 14:30:00,79.92,79.93,79.91,79.91,68964.0,62.7442,62.752,62.7363,62.7363,68964.0
2016-05-18 15:00:00,79.92,79.93,79.91,79.93,74280.0,62.7442,62.752,62.7363,62.752,74280.0
2016-05-18 15:30:00,79.92,79.96,79.91,79.91,51203.0,62.7442,62.7756,62.7363,62.7363,51203.0
2016-05-19 09:30:00,79.96,79.99,79.9,79.97,50151.0,62.7756,62.7991,62.7285,62.7834,50151.0
2016-05-19 10:00:00,79.97,79.98,79.93,79.96,115647.0,62.7834,62.7913,62.752,62.7756,115647.0
2016-05-19 10:30:00,79.97,79.97,79.93,79.94,28330.0,62.7834,62.7834,62.752,62.7599,28330.0
2016-05-19 11:00:00,79.94,79.94,79.93,79.93,37507.0,62.7599,62.7599,62.752,62.752,37507.0
2016-05-19 11:30:00,79.93,79.94,79.89,79.92,60500.0,62.752,62.7599,62.7206,62.7442,60500.0
2016-05-19 12:00:00,79.93,79.94,79.87,79.91,27419.0,62.752,62.7599,62.7049,62.7363,27419.0
2016-05-19 12:30:00,79.9,79.94,79.89,79.91,16327.0,62.7285,62.7599,62.7206,62.7363,16327.0
2016-05-19 13:00:00,79.91,79.93,79.9,79.91,28553.0,62.7363,62.752,62.7285,62.7363,28553.0
2016-05-19 13:30:00,79.91,79.95,79.89,79.93,61427.0,62.7363,62.7677,62.7206,62.752,61427.0
2016-05-19 14:00:00,79.93,79.93,79.9,79.93,70800.0,62.752,62.752,62.7285,62.752,70800.0
2016-05-19 14:30:00,79.93,79.95,79.92,79.94,49388.0,62.752,62.7677,62.7442,62.7599,49388.0
2016-05-19 15:00:00,79.94,79.96,79.91,79.95,62362.0,62.7599,62.7756,62.7363,62.7677,62362.0
2016-05-19 15:30:00,79.95,79.97,79.92,79.97,105818.0,62.7677,62.7834,62.7442,62.7834,105818.0
2016-05-20 09:30:00,80.01,80.01,79.9,79.93,32847.0,62.8148,62.8148,62.7285,62.752,32847.0
2016-05-20 10:00:00,79.94,79.97,79.94,79.97,54804.0,62.7599,62.7834,62.7599,62.7834,54804.0
2016-05-20 10:30:00,79.96,79.98,79.95,79.97,219569.0,62.7756,62.7913,62.7677,62.7834,219569.0
2016-05-20 11:00:00,79.97,79.98,79.96,79.97,20936.0,62.7834,62.7913,62.7756,62.7834,20936.0
2016-05-20 11:30:00,79.96,79.98,79.95,79.97,49817.0,62.7756,62.7913,62.7677,62.7834,49817.0
2016-05-20 12:00:00,79.97,80.07,79.96,79.96,140106.0,62.7834,62.8619,62.7756,62.7756,140106.0
2016-05-20 12:30:00,79.97,79.99,79.96,79.98,27664.0,62.7834,62.7991,62.7756,62.7913,27664.0
2016-05-20 13:00:00,79.97,80.0,79.96,79.98,16792.0,62.7834,62.807,62.7756,62.7913,16792.0
2016-05-20 13:30:00,79.98,79.99,79.97,79.99,59149.0,62.7913,62.7991,62.7834,62.7991,59149.0
2016-05-20 14:00:00,79.99,80.0,79.97,79.99,29552.0,62.7991,62.807,62.7834,62.7991,29552.0
2016-05-20 14:30:00,79.98,80.0,79.98,79.99,33207.0,62.7913,62.807,62.7913,62.7991,33207.0
2016-05-20 15:00:00,79.99,80.0,79.97,79.99,43491.0,62.7991,62.807,62.7834,62.7991,43491.0
2016-05-20 15:30:00,79.98,80.01,79.97,79.98,188508.0,62.7913,62.8148,62.7834,62.7913,188508.0
2016-05-23 09:30:00,80.01,80.04,79.99,80.02,73641.0,62.8148,62.8384,62.7991,62.8227,73641.0
2016-05-23 10:00:00,80.02,80.04,79.96,79.99,115772.0,62.8227,62.8384,62.7756,62.7991,115772.0
2016-05-23 10:30:00,80.0,80.02,79.97,79.99,28052.0,62.807,62.8227,62.7834,62.7991,28052.0
2016-05-23 11:00:00,79.99,80.01,79.97,79.97,22030.0,62.7991,62.8148,62.7834,62.7834,22030.0
2016-05-23 11:30:00,79.99,79.99,79.96,79.97,20751.0,62.7991,62.7991,62.7756,62.7834,20751.0
2016-05-23 12:00:00,79.96,79.98,79.95,79.98,44249.0,62.7756,62.7913,62.7677,62.7913,44249.0
2016-05-23 12:30:00,79.96,79.97,79.95,79.95,101193.0,62.7756,62.7834,62.7677,62.7677,101193.0
2016-05-23 13:00:00,79.96,79.97,79.94,79.96,72038.0,62.7756,62.7834,62.7599,62.7756,72038.0
2016-05-23 13:30:00,79.96,80.0,79.96,79.98,46072.0,62.7756,62.807,62.7756,62.7913,46072.0
2016-05-23 14:00:00,79.97,79.99,79.96,79.96,113612.0,62.7834,62.7991,62.7756,62.7756,113612.0
2016-05-23 14:30:00,79.97,80.01,79.95,79.98,140321.0,62.7834,62.8148,62.7677,62.7913,140321.0
2016-05-23 15:00:00,79.98,79.99,79.96,79.98,66035.0,62.7913,62.7991,62.7756,62.7913,66035.0
2016-05-23 15:30:00,79.98,79.99,79.97,79.98,97225.0,62.7913,62.7991,62.7834,62.7913,97225.0
2016-05-24 09:30:00,80.01,80.01,79.94,79.96,56980.0,62.8148,62.8148,62.7599,62.7756,56980.0
2016-05-24 10:00:00,79.96,79.98,79.95,79.96,33636.0,62.7756,62.7913,62.7677,62.7756,33636.0
2016-05-24 10:30:00,79.97,79.98,79.95,79.95,37387.0,62.7834,62.7913,62.7677,62.7677,37387.0
2016-05-24 11:00:00,79.95,79.97,79.95,79.95,96574.0,62.7677,62.7834,62.7677,62.7677,96574.0
2016-05-24 11:30:00,79.95,79.96,79.95,79.96,49701.0,62.7677,62.7756,62.7677,62.7756,49701.0
2016-05-24 12:00:00,79.95,79.96,79.94,79.95,93442.0,62.7677,62.7756,62.7599,62.7677,93442.0
2016-05-24 12:30:00,79.94,79.96,79.94,79.95,25288.0,62.7599,62.7756,62.7599,62.7677,25288.0
2016-05-24 13:00:00,79.94,79.99,79.94,79.96,65776.0,62.7599,62.7991,62.7599,62.7756,65776.0
2016-05-24 13:30:00,79.95,79.97,79.95,79.95,31900.0,62.7677,62.7834,62.7677,62.7677,31900.0
2016-05-24 14:00:00,79.95,79.98,79.95,79.97,87390.0,62.7677,62.7913,62.7677,62.7834,87390.0
2016-05-24 14:30:00,79.96,79.97,79.95,79.95,26866.0,62.7756,62.7834,62.7677,62.7677,26866.0
2016-05-24 15:00:00,79.95,79.97,79.93,79.95,127146.0,62.7677,62.7834,62.752,62.7677,127146.0
2016-05-24 15:30:00,79.96,79.96,79.94,79.95,108513.0,62.7756,62.7756,62.7599,62.7677,108513.0
2016-05-25 09:30:00,80.0,80.04,79.95,79.98,259318.0,62.807,62.8384,62.7677,62.7913,259318.0
2016-05-25 10:00:00,80.0,80.0,79.95,79.96,37655.0,62.807,62.807,62.7677,62.7756,37655.0
2016-05-25 10:30:00,79.95,79.98,79.95,79.97,35125.0,62.7677,62.7913,62.7677,62.7834,35125.0
2016-05-25 11:00:00,79.96,79.98,79.95,79.95,32496.0,62.7756,62.7913,62.7677,62.7677,32496.0
2016-05-25 11:30:00,79.96,79.96,79.94,79.94,28917.0,62.7756,62.7756,62.7599,62.7599,28917.0
2016-05-25 12:00:00,79.94,79.95,79.94,79.94,21774.0,62.7599,62.7677,62.7599,62.7599,21774.0
2016-05-25 12:30:00,79.94,79.98,79.94,79.95,110870.0,62.7599,62.7913,62.7599,62.7677,110870.0
2016-05-25 13:00:00,79.96,79.98,79.94,79.97,52091.0,62.7756,62.7913,62.7599,62.7834,52091.0
2016-05-25 13:30:00,79.97,79.99,79.95,79.97,71374.0,62.7834,62.7991,62.7677,62.7834,71374.0
2016-05-25 14:00:00,79.97,79.99,79.96,79.97,29149.0,62.7834,62.7991,62.7756,62.7834,29149.0
2016-05-25 14:30:00,79.97,79.99,79.95,79.96,280870.0,62.7834,62.7991,62.7677,62.7756,280870.0
2016-05-25 15:00:00,79.96,79.98,79.92,79.92,32073.0,62.7756,62.7913,62.7442,62.7442,32073.0
2016-05-25 15:30:00,79.93,79.94,79.91,79.93,95050.0,62.752,62.7599,62.7363,62.752,95050.0
2016-05-26 09:30:00,79.96,79.99,79.96,79.97,39707.0,62.7756,62.7991,62.7756,62.7834,39707.0
2016-05-26 10:00:00,79.98,80.0,79.97,79.99,18361.0,62.7913,62.807,62.7834,62.7991,18361.0
2016-05-26 10:30:00,79.98,80.0,79.97,79.99,23974.0,62.7913,62.807,62.7834,62.7991,23974.0
2016-05-26 11:00:00,79.99,80.03,79.99,80.02,29966.0,62.7991,62.8305,62.7991,62.8227,29966.0
2016-05-26 11:30:00,80.02,80.04,80.0,80.0,43213.0,62.8227,62.8384,62.807,62.807,43213.0
2016-05-26 12:00:00,80.01,80.02,80.0,80.0,18638.0,62.8148,62.8227,62.807,62.807,18638.0
2016-05-26 12:30:00,80.0,80.02,80.0,80.01,20090.0,62.807,62.8227,62.807,62.8148,20090.0
2016-05-26 13:00:00,80.01,80.04,80.0,80.03,40651.0,62.8148,62.8384,62.807,62.8305,40651.0
2016-05-26 13:30:00,80.02,80.04,80.02,80.04,36380.0,62.8227,62.8384,62.8227,62.8384,36380.0
2016-05-26 14:00:00,80.02,80.06,80.02,80.03,73099.0,62.8227,62.8541,62.8227,62.8305,73099.0
2016-05-26 14:30:00,80.03,80.07,80.03,80.05,96479.0,62.8305,62.8619,62.8305,62.8462,96479.0
2016-05-26 15:00:00,80.05,80.06,80.0,80.03,126184.0,62.8462,62.8541,62.807,62.8305,126184.0
2016-05-26 15:30:00,80.03,80.08,79.99,80.04,169468.0,62.8305,62.8698,62.7991,62.8384,169468.0
2016-05-27 09:30:00,80.07,80.07,79.98,80.0,50017.0,62.8619,62.8619,62.7913,62.807,50017.0
2016-05-27 10:00:00,79.99,80.02,79.98,79.99,549759.0,62.7991,62.8227,62.7913,62.7991,549759.0
2016-05-27 10:30:00,79.99,80.0,79.96,79.98,51991.0,62.7991,62.807,62.7756,62.7913,51991.0
2016-05-27 11:00:00,79.98,79.99,79.96,79.96,35619.0,62.7913,62.7991,62.7756,62.7756,35619.0
2016-05-27 11:30:00,79.97,79.97,79.95,79.96,29686.0,62.7834,62.7834,62.7677,62.7756,29686.0
2016-05-27 12:00:00,79.96,80.0,79.95,79.96,25364.0,62.7756,62.807,62.7677,62.7756,25364.0
2016-05-27 12:30:00,79.97,80.05,79.95,80.0,160264.0,62.7834,62.8462,62.7677,62.807,160264.0
2016-05-27 13:00:00,80.0,80.02,79.95,79.98,74774.0,62.807,62.8227,62.7677,62.7913,74774.0
2016-05-27 13:30:00,80.0,80.0,79.91,79.93,53170.0,62.807,62.807,62.7363,62.752,53170.0
2016-05-27 14:00:00,79.93,79.94,79.87,79.88,100866.0,62.752,62.7599,62.7049,62.7128,100866.0
2016-05-27 14:30:00,79.88,79.9,79.82,79.86,64055.0,62.7128,62.7285,62.6657,62.6971,64055.0
2016-05-27 15:00:00,79.85,79.89,79.84,79.88,50917.0,62.6892,62.7206,62.6814,62.7128,50917.0
2016-05-27 15:30:00,79.88,79.91,79.84,79.9,82485.0,62.7128,62.7363,62.6814,62.7285,82485.0
2016-05-31 09:30:00,79.84,79.92,79.84,79.9,52820.0,62.6814,62.7442,62.6814,62.7285,52820.0
2016-05-31 10:00:00,79.89,79.93,79.89,79.92,38052.0,62.7206,62.752,62.7206,62.7442,38052.0
2016-05-31 10:30:00,79.92,79.92,79.9,79.9,39811.0,62.7442,62.7442,62.7285,62.7285,39811.0
2016-05-31 11:00:00,79.9,79.96,79.9,79.94,53742.0,62.7285,62.7756,62.7285,62.7599,53742.0
2016-05-31 11:30:00,79.95,79.95,79.93,79.95,15073.0,62.7677,62.7677,62.752,62.7677,15073.0
2016-05-31 12:00:00,79.95,79.95,79.92,79.95,17876.0,62.7677,62.7677,62.7442,62.7677,17876.0
2016-05-31 12:30:00,79.95,79.95,79.93,79.94,29350.0,62.7677,62.7677,62.752,62.7599,29350.0
2016-05-31 13:00:00,79.94,79.95,79.92,79.94,27371.0,62.7599,62.7677,62.7442,62.7599,27371.0
2016-05-31 13:30:00,79.93,79.95,79.93,79.95,42545.0,62.752,62.7677,62.752,62.7677,42545.0
2016-05-31 14:00:00,79.95,79.95,79.94,79.95,35339.0,62.7677,62.7677,62.7599,62.7677,35339.0
2016-05-31 14:30:00,79.95,79.99,79.94,79.99,32848.0,62.7677,62.7991,62.7599,62.7991,32848.0
2016-05-31 15:00:00,79.99,79.99,79.97,79.97,29997.0,62.7991,62.7991,62.7834,62.7834,29997.0
2016-05-31 15:30:00,79.98,79.99,79.97,79.99,64750.0,62.7913,62.7991,62.7834,62.7991,64750.0
2016-06-01 09:30:00,79.92,79.98,79.82,79.94,53540.0,62.8573,62.9045,62.7787,62.873,53540.0
2016-06-01 10:00:00,79.94,79.94,79.84,79.85,30591.0,62.873,62.873,62.7944,62.8022,30591.0
2016-06-01 10:30:00,79.85,79.87,79.83,79.84,34396.0,62.8022,62.818,62.7865,62.7944,34396.0
2016-06-01 11:00:00,79.84,79.87,79.81,79.86,105340.0,62.7944,62.818,62.7708,62.8101,105340.0
2016-06-01 11:30:00,79.85,79.87,79.84,79.86,26243.0,62.8022,62.818,62.7944,62.8101,26243.0
2016-06-01 12:00:00,79.85,79.87,79.84,79.86,46730.0,62.8022,62.818,62.7944,62.8101,46730.0
2016-06-01 12:30:00,79.86,79.91,79.86,79.89,64567.0,62.8101,62.8494,62.8101,62.8337,64567.0
2016-06-01 13:00:00,79.88,79.91,79.87,79.91,73859.0,62.8258,62.8494,62.818,62.8494,73859.0
2016-06-01 13:30:00,79.91,79.91,79.89,79.89,44337.0,62.8494,62.8494,62.8337,62.8337,44337.0
2016-06-01 14:00:00,79.9,79.92,79.86,79.9,38691.0,62.8416,62.8573,62.8101,62.8416,38691.0
2016-06-01 14:30:00,79.9,79.92,79.9,79.9,93079.0,62.8416,62.8573,62.8416,62.8416,93079.0
2016-06-01 15:00:00,79.9,79.92,79.86,79.89,35185.0,62.8416,62.8573,62.8101,62.8337,35185.0
2016-06-01 15:30:00,79.9,79.92,79.81,79.83,148927.0,62.8416,62.8573,62.7708,62.7865,148927.0
2016-06-02 09:30:00,80.02,80.02,79.88,79.96,97921.0,62.936,62.936,62.8258,62.8888,97921.0
2016-06-02 10:00:00,79.94,79.99,79.91,79.96,93938.0,62.873,62.9124,62.8494,62.8888,93938.0
2016-06-02 10:30:00,79.96,79.97,79.93,79.95,55362.0,62.8888,62.8966,62.8652,62.8809,55362.0
2016-06-02 11:00:00,79.95,79.99,79.94,79.97,40147.0,62.8809,62.9124,62.873,62.8966,40147.0
2016-06-02 11:30:00,79.97,80.0,79.94,79.98,92646.0,62.8966,62.9202,62.873,62.9045,92646.0
2016-06-02 12:00:00,79.98,80.0,79.97,80.0,48162.0,62.9045,62.9202,62.8966,62.9202,48162.0
2016-06-02 12:30:00,80.0,80.0,79.99,80.0,15849.0,62.9202,62.9202,62.9124,62.9202,15849.0
2016-06-02 13:00:00,80.0,80.0,79.98,79.99,26540.0,62.9202,62.9202,62.9045,62.9124,26540.0
2016-06-02 13:30:00,80.0,80.01,79.99,79.99,31284.0,62.9202,62.9281,62.9124,62.9124,31284.0
2016-06-02 14:00:00,80.0,80.01,79.97,80.0,40044.0,62.9202,62.9281,62.8966,62.9202,40044.0
2016-06-02 14:30:00,80.0,80.01,79.98,79.98,35675.0,62.9202,62.9281,62.9045,62.9045,35675.0
2016-06-02 15:00:00,79.98,79.99,79.96,79.98,57536.0,62.9045,62.9124,62.8888,62.9045,57536.0
2016-06-02 15:30:00,79.98,80.01,79.96,79.99,85447.0,62.9045,62.9281,62.8888,62.9124,85447.0
2016-06-03 09:30:00,80.04,80.19,80.04,80.14,47319.0,62.9517,63.0697,62.9517,63.0303,47319.0
2016-06-03 10:00:00,80.17,80.19,80.15,80.19,164658.0,63.0539,63.0697,63.0382,63.0697,164658.0
2016-06-03 10:30:00,80.19,80.21,80.18,80.21,63646.0,63.0697,63.0854,63.0618,63.0854,63646.0
2016-06-03 11:00:00,80.22,80.22,80.19,80.21,50042.0,63.0933,63.0933,63.0697,63.0854,50042.0
2016-06-03 11:30:00,80.2,80.21,80.17,80.21,50648.0,63.0775,63.0854,63.0539,63.0854,50648.0
2016-06-03 12:00:00,80.21,80.21,80.19,80.21,36278.0,63.0854,63.0854,63.0697,63.0854,36278.0
2016-06-03 12:30:00,80.2,80.21,80.19,80.2,31526.0,63.0775,63.0854,63.0697,63.0775,31526.0
2016-06-03 13:00:00,80.2,80.21,80.19,80.21,32742.0,63.0775,63.0854,63.0697,63.0854,32742.0
2016-06-03 13:30:00,80.21,80.21,80.2,80.21,30876.0,63.0854,63.0854,63.0775,63.0854,30876.0
2016-06-03 14:00:00,80.21,80.21,80.2,80.21,46399.0,63.0854,63.0854,63.0775,63.0854,46399.0
2016-06-03 14:30:00,80.21,80.22,80.2,80.21,72791.0,63.0854,63.0933,63.0775,63.0854,72791.0
2016-06-03 15:00:00,80.21,80.22,80.2,80.22,112956.0,63.0854,63.0933,63.0775,63.0933,112956.0
2016-06-03 15:30:00,80.22,80.25,80.21,80.23,77652.0,63.0933,63.1168,63.0854,63.1011,77652.0
2016-06-06 09:30:00,80.24,80.25,80.2,80.24,148800.0,63.109,63.1168,63.0775,63.109,148800.0
2016-06-06 10:00:00,80.23,80.24,80.2,80.21,35979.0,63.1011,63.109,63.0775,63.0854,35979.0
2016-06-06 10:30:00,80.21,80.21,80.18,80.19,37970.0,63.0854,63.0854,63.0618,63.0697,37970.0
2016-06-06 11:00:00,80.19,80.22,80.18,80.2,33826.0,63.0697,63.0933,63.0618,63.0775,33826.0
2016-06-06 11:30:00,80.2,80.2,80.19,80.2,21571.0,63.0775,63.0775,63.0697,63.0775,21571.0
2016-06-06 12:00:00,80.19,80.2,80.18,80.18,30078.0,63.0697,63.0775,63.0618,63.0618,30078.0
2016-06-06 12:30:00,80.18,80.22,80.18,80.2,37571.0,63.0618,63.0933,63.0618,63.0775,37571.0
2016-06-06 13:00:00,80.21,80.22,80.16,80.17,40410.0,63.0854,63.0933,63.0461,63.0539,40410.0
2016-06-06 13:30:00,80.17,80.2,80.16,80.19,19781.0,63.0539,63.0775,63.0461,63.0697,19781.0
2016-06-06 14:00:00,80.18,80.22,80.18,80.22,37444.0,63.0618,63.0933,63.0618,63.0933,37444.0
2016-06-06 14:30:00,80.22,80.23,80.2,80.22,46092.0,63.0933,63.1011,63.0775,63.0933,46092.0
2016-06-06 15:00:00,80.22,80.22,80.2,80.21,36978.0,63.0933,63.0933,63.0775,63.0854,36978.0
2016-06-06 15:30:00,80.2,80.21,80.17,80.19,93525.0,63.0775,63.0854,63.0539,63.0697,93525.0
2016-06-07 09:30:00,80.29,80.29,80.21,80.25,64616.0,63.1483,63.1483,63.0854,63.1168,64616.0
2016-06-07 10:00:00,80.26,80.3,80.26,80.28,33395.0,63.1247,63.1562,63.1247,63.1404,33395.0
2016-06-07 10:30:00,80.29,80.32,80.27,80.31,59078.0,63.1483,63.1719,63.1326,63.164,59078.0
2016-06-07 11:00:00,80.31,80.31,80.3,80.3,41323.0,63.164,63.164,63.1562,63.1562,41323.0
2016-06-07 11:30:00,80.29,80.32,80.28,80.31,40117.0,63.1483,63.1719,63.1404,63.164,40117.0
2016-06-07 12:00:00,80.31,80.33,80.3,80.31,31006.0,63.164,63.1798,63.1562,63.164,31006.0
2016-06-07 12:30:00,80.32,80.33,80.31,80.31,21858.0,63.1719,63.1798,63.164,63.164,21858.0
2016-06-07 13:00:00,80.31,80.32,80.28,80.3,75141.0,63.164,63.1719,63.1404,63.1562,75141.0
2016-06-07 13:30:00,80.31,80.32,80.28,80.29,57051.0,63.164,63.1719,63.1404,63.1483,57051.0
2016-06-07 14:00:00,80.29,80.33,80.28,80.3,77231.0,63.1483,63.1798,63.1404,63.1562,77231.0
2016-06-07 14:30:00,80.3,80.33,80.29,80.32,57778.0,63.1562,63.1798,63.1483,63.1719,57778.0
2016-06-07 15:00:00,80.31,80.32,80.25,80.25,75716.0,63.164,63.1719,63.1168,63.1168,75716.0
2016-06-07 15:30:00,80.25,80.27,80.06,80.24,123933.0,63.1168,63.1326,62.9674,63.109,123933.0
2016-06-08 09:30:00,80.3,80.31,80.23,80.3,96883.0,63.1562,63.164,63.1011,63.1562,96883.0
2016-06-08 10:00:00,80.31,80.33,80.29,80.3,83806.0,63.164,63.1798,63.1483,63.1562,83806.0
2016-06-08 10:30:00,80.3,80.34,80.25,80.3,81215.0,63.1562,63.1876,63.1168,63.1562,81215.0
2016-06-08 11:00:00,80.31,80.34,80.25,80.33,69027.0,63.164,63.1876,63.1168,63.1798,69027.0
2016-06-08 11:30:00,80.33,80.33,80.25,80.31,99375.0,63.1798,63.1798,63.1168,63.164,99375.0
2016-06-08 12:00:00,80.31,80.32,80.24,80.3,53001.0,63.164,63.1719,63.109,63.1562,53001.0
2016-06-08 12:30:00,80.28,80.31,80.28,80.29,27611.0,63.1404,63.164,63.1404,63.1483,27611.0
2016-06-08 13:00:00,80.29,80.32,80.26,80.3,59320.0,63.1483,63.1719,63.1247,63.1562,59320.0
2016-06-08 13:30:00,80.31,80.31,80.3,80.31,31354.0,63.164,63.164,63.1562,63.164,31354.0
2016-06-08 14:00:00,80.31,80.32,80.28,80.29,83744.0,63.164,63.1719,63.1404,63.1483,83744.0
2016-06-08 14:30:00,80.28,80.3,80.26,80.27,216553.0,63.1404,63.1562,63.1247,63.1326,216553.0
2016-06-08 15:00:00,80.28,80.3,80.26,80.28,266611.0,63.1404,63.1562,63.1247,63.1404,266611.0
2016-06-08 15:30:00,80.28,80.29,80.25,80.26,106924.0,63.1404,63.1483,63.1168,63.1247,106924.0
2016-06-09 09:30:00,80.35,80.35,80.3,80.3,35130.0,63.1955,63.1955,63.1562,63.1562,35130.0
2016-06-09 10:00:00,80.3,80.32,80.29,80.31,45004.0,63.1562,63.1719,63.1483,63.164,45004.0
2016-06-09 10:30:00,80.3,80.34,80.3,80.33,54384.0,63.1562,63.1876,63.1562,63.1798,54384.0
2016-06-09 11:00:00,80.33,80.34,80.26,80.29,63745.0,63.1798,63.1876,63.1247,63.1483,63745.0
2016-06-09 11:30:00,80.29,80.32,80.26,80.31,97782.0,63.1483,63.1719,63.1247,63.164,97782.0
2016-06-09 12:00:00,80.32,80.32,80.25,80.29,161597.0,63.1719,63.1719,63.1168,63.1483,161597.0
2016-06-09 12:30:00,80.29,80.32,80.24,80.26,244920.0,63.1483,63.1719,63.109,63.1247,244920.0
2016-06-09 13:00:00,80.26,80.29,80.25,80.28,64872.0,63.1247,63.1483,63.1168,63.1404,64872.0
2016-06-09 13:30:00,80.28,80.29,80.27,80.28,26706.0,63.1404,63.1483,63.1326,63.1404,26706.0
2016-06-09 14:00:00,80.28,80.3,80.27,80.29,56333.0,63.1404,63.1562,63.1326,63.1483,56333.0
2016-06-09 14:30:00,80.3,80.3,80.27,80.3,51114.0,63.1562,63.1562,63.1326,63.1562,51114.0
2016-06-09 15:00:00,80.3,80.31,80.28,80.3,88650.0,63.1562,63.164,63.1404,63.1562,88650.0
2016-06-09 15:30:00,80.3,80.32,80.28,80.3,134870.0,63.1562,63.1719,63.1404,63.1562,134870.0
2016-06-10 09:30:00,80.34,80.35,80.28,80.33,58209.0,63.1876,63.1955,63.1404,63.1798,58209.0
2016-06-10 10:00:00,80.34,80.34,80.31,80.33,29169.0,63.1876,63.1876,63.164,63.1798,29169.0
2016-06-10 10:30:00,80.32,80.35,80.32,80.33,66166.0,63.1719,63.1955,63.1719,63.1798,66166.0
2016-06-10 11:00:00,80.35,80.35,80.31,80.33,64968.0,63.1955,63.1955,63.164,63.1798,64968.0
2016-06-10 11:30:00,80.34,80.35,80.33,80.35,51603.0,63.1876,63.1955,63.1798,63.1955,51603.0
2016-06-10 12:00:00,80.34,80.35,80.34,80.34,20827.0,63.1876,63.1955,63.1876,63.1876,20827.0
2016-06-10 12:30:00,80.34,80.35,80.32,80.33,25783.0,63.1876,63.1955,63.1719,63.1798,25783.0
2016-06-10 13:00:00,80.31,80.35,80.31,80.33,36723.0,63.164,63.1955,63.164,63.1798,36723.0
2016-06-10 13:30:00,80.33,80.34,80.32,80.33,26578.0,63.1798,63.1876,63.1719,63.1798,26578.0
2016-06-10 14:00:00,80.33,80.38,80.32,80.37,55541.0,63.1798,63.2191,63.1719,63.2112,55541.0
2016-06-10 14:30:00,80.37,80.38,80.35,80.38,74341.0,63.2112,63.2191,63.1955,63.2191,74341.0
2016-06-10 15:00:00,80.38,80.38,80.36,80.37,46649.0,63.2191,63.2191,63.2034,63.2112,46649.0
2016-06-10 15:30:00,80.36,80.39,80.35,80.37,62879.0,63.2034,63.227,63.1955,63.2112,62879.0
2016-06-13 09:30:00,80.32,80.43,80.31,80.36,101673.0,63.1719,63.2584,63.164,63.2034,101673.0
2016-06-13 10:00:00,80.36,80.39,80.32,80.35,118316.0,63.2034,63.227,63.1719,63.1955,118316.0
2016-06-13 10:30:00,80.35,80.39,80.34,80.37,52831.0,63.1955,63.227,63.1876,63.2112,52831.0
2016-06-13 11:00:00,80.38,80.4,80.37,80.38,55134.0,63.2191,63.2348,63.2112,63.2191,55134.0
2016-06-13 11:30:00,80.37,80.43,80.34,80.39,152224.0,63.2112,63.2584,63.1876,63.227,152224.0
2016-06-13 12:00:00,80.39,80.41,80.36,80.41,37007.0,63.227,63.2427,63.2034,63.2427,37007.0
2016-06-13 12:30:00,80.41,80.41,80.4,80.4,16816.0,63.2427,63.2427,63.2348,63.2348,16816.0
2016-06-13 13:00:00,80.41,80.41,80.4,80.41,24391.0,63.2427,63.2427,63.2348,63.2427,24391.0
2016-06-13 13:30:00,80.41,80.41,80.36,80.39,75429.0,63.2427,63.2427,63.2034,63.227,75429.0
2016-06-13 14:00:00,80.39,80.4,80.36,80.4,71688.0,63.227,63.2348,63.2034,63.2348,71688.0
2016-06-13 14:30:00,80.4,80.41,80.38,80.41,55426.0,63.2348,63.2427,63.2191,63.2427,55426.0
2016-06-13 15:00:00,80.41,80.41,80.37,80.41,65462.0,63.2427,63.2427,63.2112,63.2427,65462.0
2016-06-13 15:30:00,80.41,80.41,80.4,80.4,56524.0,63.2427,63.2427,63.2348,63.2348,56524.0
2016-06-14 09:30:00,80.45,80.46,80.33,80.35,109939.0,63.2741,63.282,63.1798,63.1955,109939.0
2016-06-14 10:00:00,80.38,80.43,80.35,80.37,133250.0,63.2191,63.2584,63.1955,63.2112,133250.0
2016-06-14 10:30:00,80.38,80.39,80.35,80.38,56965.0,63.2191,63.227,63.1955,63.2191,56965.0
2016-06-14 11:00:00,80.37,80.41,80.36,80.39,92353.0,63.2112,63.2427,63.2034,63.227,92353.0
2016-06-14 11:30:00,80.4,80.41,80.36,80.38,90488.0,63.2348,63.2427,63.2034,63.2191,90488.0
2016-06-14 12:00:00,80.38,80.4,80.37,80.39,41528.0,63.2191,63.2348,63.2112,63.227,41528.0
2016-06-14 12:30:00,80.38,80.4,80.35,80.38,52685.0,63.2191,63.2348,63.1955,63.2191,52685.0
2016-06-14 13:00:00,80.37,80.41,80.37,80.41,51220.0,63.2112,63.2427,63.2112,63.2427,51220.0
2016-06-14 13:30:00,80.41,80.42,80.39,80.41,46453.0,63.2427,63.2506,63.227,63.2427,46453.0
2016-06-14 14:00:00,80.42,80.42,80.39,80.41,60515.0,63.2506,63.2506,63.227,63.2427,60515.0
2016-06-14 14:30:00,80.41,80.41,80.35,80.41,46185.0,63.2427,63.2427,63.1955,63.2427,46185.0
2016-06-14 15:00:00,80.4,80.41,80.39,80.4,59399.0,63.2348,63.2427,63.227,63.2348,59399.0
2016-06-14 15:30:00,80.4,80.4,80.36,80.39,37132.0,63.2348,63.2348,63.2034,63.227,37132.0
2016-06-15 09:30:00,80.35,80.44,80.32,80.36,132987.0,63.1955,63.2663,63.1719,63.2034,132987.0
2016-06-15 10:00:00,80.38,80.44,80.33,80.42,52165.0,63.2191,63.2663,63.1798,63.2506,52165.0
2016-06-15 10:30:00,80.41,80.43,80.36,80.4,40513.0,63.2427,63.2584,63.2034,63.2348,40513.0
2016-06-15 11:00:00,80.4,80.45,80.37,80.42,35009.0,63.2348,63.2741,63.2112,63.2506,35009.0
2016-06-15 11:30:00,80.43,80.47,80.4,80.44,54569.0,63.2584,63.2899,63.2348,63.2663,54569.0
2016-06-15 12:00:00,80.45,80.47,80.4,80.42,42372.0,63.2741,63.2899,63.2348,63.2506,42372.0
2016-06-15 12:30:00,80.42,80.47,80.39,80.44,41814.0,63.2506,63.2899,63.227,63.2663,41814.0
2016-06-15 13:00:00,80.43,80.44,80.4,80.42,23592.0,63.2584,63.2663,63.2348,63.2506,23592.0
2016-06-15 13:30:00,80.43,80.44,80.4,80.43,24461.0,63.2584,63.2663,63.2348,63.2584,24461.0
2016-06-15 14:00:00,80.43,80.54,80.41,80.51,51484.0,63.2584,63.3449,63.2427,63.3213,51484.0
2016-06-15 14:30:00,80.54,80.58,80.46,80.49,100569.0,63.3449,63.3764,63.282,63.3056,100569.0
2016-06-15 15:00:00,80.48,80.5,80.45,80.49,43935.0,63.2977,63.3135,63.2741,63.3056,43935.0
2016-06-15 15:30:00,80.5,80.52,80.47,80.51,106645.0,63.3135,63.3292,63.2899,63.3213,106645.0
2016-06-16 09:30:00,80.55,80.58,80.49,80.58,52260.0,63.3528,63.3764,63.3056,63.3764,52260.0
2016-06-16 10:00:00,80.58,80.61,80.52,80.59,103097.0,63.3764,63.4,63.3292,63.3843,103097.0
2016-06-16 10:30:00,80.58,80.61,80.52,80.55,208321.0,63.3764,63.4,63.3292,63.3528,208321.0
2016-06-16 11:00:00,80.56,80.57,80.49,80.5,144551.0,63.3607,63.3685,63.3056,63.3135,144551.0
2016-06-16 11:30:00,80.53,80.54,80.46,80.51,183538.0,63.3371,63.3449,63.282,63.3213,183538.0
2016-06-16 12:00:00,80.51,80.53,80.46,80.48,46401.0,63.3213,63.3371,63.282,63.2977,46401.0
2016-06-16 12:30:00,80.48,80.49,80.46,80.47,184429.0,63.2977,63.3056,63.282,63.2899,184429.0
2016-06-16 13:00:00,80.47,80.51,80.45,80.48,44979.0,63.2899,63.3213,63.2741,63.2977,44979.0
2016-06-16 13:30:00,80.47,80.5,80.46,80.5,65544.0,63.2899,63.3135,63.282,63.3135,65544.0
2016-06-16 14:00:00,80.47,80.5,80.46,80.48,33906.0,63.2899,63.3135,63.282,63.2977,33906.0
2016-06-16 14:30:00,80.48,80.52,80.48,80.51,70030.0,63.2977,63.3292,63.2977,63.3213,70030.0
2016-06-16 15:00:00,80.51,80.55,80.48,80.5,182926.0,63.3213,63.3528,63.2977,63.3135,182926.0
2016-06-16 15:30:00,80.49,80.53,80.49,80.52,122348.0,63.3056,63.3371,63.3056,63.3292,122348.0
2016-06-17 09:30:00,80.52,80.54,80.41,80.46,171093.0,63.3292,63.3449,63.2427,63.282,171093.0
2016-06-17 10:00:00,80.46,80.47,80.41,80.43,88548.0,63.282,63.2899,63.2427,63.2584,88548.0
2016-06-17 10:30:00,80.42,80.46,80.41,80.43,43410.0,63.2506,63.282,63.2427,63.2584,43410.0
2016-06-17 11:00:00,80.44,80.44,80.36,80.4,55188.0,63.2663,63.2663,63.2034,63.2348,55188.0
2016-06-17 11:30:00,80.41,80.43,80.39,80.42,23077.0,63.2427,63.2584,63.227,63.2506,23077.0
2016-06-17 12:00:00,80.43,80.45,80.42,80.44,38044.0,63.2584,63.2741,63.2506,63.2663,38044.0
2016-06-17 12:30:00,80.44,80.45,80.4,80.43,38066.0,63.2663,63.2741,63.2348,63.2584,38066.0
2016-06-17 13:00:00,80.43,80.45,80.4,80.45,26217.0,63.2584,63.2741,63.2348,63.2741,26217.0
2016-06-17 13:30:00,80.45,80.45,80.41,80.45,41005.0,63.2741,63.2741,63.2427,63.2741,41005.0
2016-06-17 14:00:00,80.45,80.47,80.44,80.46,118219.0,63.2741,63.2899,63.2663,63.282,118219.0
2016-06-17 14:30:00,80.45,80.47,80.43,80.44,106793.0,63.2741,63.2899,63.2584,63.2663,106793.0
2016-06-17 15:00:00,80.44,80.44,80.42,80.44,49728.0,63.2663,63.2663,63.2506,63.2663,49728.0
2016-06-17 15:30:00,80.44,80.45,80.43,80.45,70123.0,63.2663,63.2741,63.2584,63.2741,70123.0
2016-06-20 09:30:00,80.5,80.53,80.44,80.47,81694.0,63.3135,63.3371,63.2663,63.2899,81694.0
2016-06-20 10:00:00,80.47,80.47,80.44,80.45,49522.0,63.2899,63.2899,63.2663,63.2741,49522.0
2016-06-20 10:30:00,80.45,80.46,80.43,80.45,15427.0,63.2741,63.282,63.2584,63.2741,15427.0
2016-06-20 11:00:00,80.45,80.46,80.42,80.44,27261.0,63.2741,63.282,63.2506,63.2663,27261.0
2016-06-20 11:30:00,80.43,80.47,80.42,80.47,20968.0,63.2584,63.2899,63.2506,63.2899,20968.0
2016-06-20 12:00:00,80.46,80.48,80.42,80.45,14103.0,63.282,63.2977,63.2506,63.2741,14103.0
2016-06-20 12:30:00,80.45,80.46,80.43,80.43,14162.0,63.2741,63.282,63.2584,63.2584,14162.0
2016-06-20 13:00:00,80.44,80.45,80.42,80.44,30032.0,63.2663,63.2741,63.2506,63.2663,30032.0
2016-06-20 13:30:00,80.44,80.44,80.39,80.42,185828.0,63.2663,63.2663,63.227,63.2506,185828.0
2016-06-20 14:00:00,80.42,80.43,80.41,80.42,33315.0,63.2506,63.2584,63.2427,63.2506,33315.0
2016-06-20 14:30:00,80.42,80.42,80.39,80.4,58351.0,63.2506,63.2506,63.227,63.2348,58351.0
2016-06-20 15:00:00,80.42,80.43,80.39,80.42,70479.0,63.2506,63.2584,63.227,63.2506,70479.0
2016-06-20 15:30:00,80.42,80.52,80.4,80.4,136762.0,63.2506,63.3292,63.2348,63.2348,136762.0
2016-06-21 09:30:00,80.46,80.48,80.41,80.45,69519.0,63.282,63.2977,63.2427,63.2741,69519.0
2016-06-21 10:00:00,80.44,80.45,80.38,80.41,47968.0,63.2663,63.2741,63.2191,63.2427,47968.0
2016-06-21 10:30:00,80.43,80.43,80.4,80.4,85063.0,63.2584,63.2584,63.2348,63.2348,85063.0
2016-06-21 11:00:00,80.42,80.42,80.39,80.4,53034.0,63.2506,63.2506,63.227,63.2348,53034.0
2016-06-21 11:30:00,80.4,80.42,80.36,80.39,96180.0,63.2348,63.2506,63.2034,63.227,96180.0
2016-06-21 12:00:00,80.39,80.41,80.37,80.4,71951.0,63.227,63.2427,63.2112,63.2348,71951.0
2016-06-21 12:30:00,80.39,80.41,80.37,80.37,59052.0,63.227,63.2427,63.2112,63.2112,59052.0
2016-06-21 13:00:00,80.39,80.4,80.38,80.39,30433.0,63.227,63.2348,63.2191,63.227,30433.0
2016-06-21 13:30:00,80.39,80.39,80.37,80.38,33014.0,63.227,63.227,63.2112,63.2191,33014.0
2016-06-21 14:00:00,80.38,80.4,80.37,80.38,53899.0,63.2191,63.2348,63.2112,63.2191,53899.0
2016-06-21 14:30:00,80.37,80.38,80.35,80.36,41698.0,63.2112,63.2191,63.1955,63.2034,41698.0
2016-06-21 15:00:00,80.36,80.4,80.35,80.4,52143.0,63.2034,63.2348,63.1955,63.2348,52143.0
2016-06-21 15:30:00,80.4,80.4,80.35,80.35,41202.0,63.2348,63.2348,63.1955,63.1955,41202.0
2016-06-22 09:30:00,80.33,80.41,80.33,80.4,65213.0,63.1798,63.2427,63.1798,63.2348,65213.0
2016-06-22 10:00:00,80.4,80.41,80.38,80.39,77965.0,63.2348,63.2427,63.2191,63.227,77965.0
2016-06-22 10:30:00,80.39,80.41,80.37,80.38,40276.0,63.227,63.2427,63.2112,63.2191,40276.0
2016-06-22 11:00:00,80.39,80.39,80.36,80.36,43361.0,63.227,63.227,63.2034,63.2034,43361.0
2016-06-22 11:30:00,80.35,80.38,80.34,80.34,135475.0,63.1955,63.2191,63.1876,63.1876,135475.0
2016-06-22 12:00:00,80.35,80.35,80.3,80.34,47306.0,63.1955,63.1955,63.1562,63.1876,47306.0
2016-06-22 12:30:00,80.32,80.34,80.31,80.32,44755.0,63.1719,63.1876,63.164,63.1719,44755.0
2016-06-22 13:00:00,80.32,80.36,80.32,80.33,62257.0,63.1719,63.2034,63.1719,63.1798,62257.0
2016-06-22 13:30:00,80.34,80.35,80.33,80.35,31173.0,63.1876,63.1955,63.1798,63.1955,31173.0
2016-06-22 14:00:00,80.35,80.38,80.33,80.37,67797.0,63.1955,63.2191,63.1798,63.2112,67797.0
2016-06-22 14:30:00,80.37,80.38,80.34,80.37,69538.0,63.2112,63.2191,63.1876,63.2112,69538.0
2016-06-22 15:00:00,80.37,80.38,80.36,80.38,43187.0,63.2112,63.2191,63.2034,63.2191,43187.0
2016-06-22 15:30:00,80.37,80.42,80.37,80.39,77053.0,63.2112,63.2506,63.2112,63.227,77053.0
2016-06-23 09:30:00,80.37,80.4,80.35,80.39,41698.0,63.2112,63.2348,63.1955,63.227,41698.0
2016-06-23 10:00:00,80.38,80.4,80.35,80.39,84940.0,63.2191,63.2348,63.1955,63.227,84940.0
2016-06-23 10:30:00,80.4,80.4,80.37,80.37,45495.0,63.2348,63.2348,63.2112,63.2112,45495.0
2016-06-23 11:00:00,80.35,80.4,80.35,80.39,30764.0,63.1955,63.2348,63.1955,63.227,30764.0
2016-06-23 11:30:00,80.37,80.4,80.37,80.38,46318.0,63.2112,63.2348,63.2112,63.2191,46318.0
2016-06-23 12:00:00,80.39,80.4,80.37,80.38,21718.0,63.227,63.2348,63.2112,63.2191,21718.0
2016-06-23 12:30:00,80.39,80.42,80.38,80.4,21228.0,63.227,63.2506,63.2191,63.2348,21228.0
2016-06-23 13:00:00,80.39,80.42,80.39,80.41,9310.0,63.227,63.2506,63.227,63.2427,9310.0
2016-06-23 13:30:00,80.4,80.43,80.37,80.39,87626.0,63.2348,63.2584,63.2112,63.227,87626.0
2016-06-23 14:00:00,80.41,80.41,80.39,80.41,33853.0,63.2427,63.2427,63.227,63.2427,33853.0
2016-06-23 14:30:00,80.41,80.42,80.4,80.42,43552.0,63.2427,63.2506,63.2348,63.2506,43552.0
2016-06-23 15:00:00,80.42,80.42,80.41,80.42,39811.0,63.2506,63.2506,63.2427,63.2506,39811.0
2016-06-23 15:30:00,80.42,80.42,80.41,80.41,48373.0,63.2506,63.2506,63.2427,63.2427,48373.0
2016-06-24 09:30:00,80.39,80.63,80.39,80.63,49207.0,63.227,63.4157,63.227,63.4157,49207.0
2016-06-24 10:00:00,80.61,80.66,80.55,80.56,81031.0,63.4,63.4393,63.3528,63.3607,81031.0
2016-06-24 10:30:00,80.61,80.61,80.53,80.56,215468.0,63.4,63.4,63.3371,63.3607,215468.0
2016-06-24 11:00:00,80.58,80.59,80.5,80.55,160510.0,63.3764,63.3843,63.3135,63.3528,160510.0
2016-06-24 11:30:00,80.55,80.59,80.52,80.55,109937.0,63.3528,63.3843,63.3292,63.3528,109937.0
2016-06-24 12:00:00,80.57,80.59,80.49,80.54,174000.0,63.3685,63.3843,63.3056,63.3449,174000.0
2016-06-24 12:30:00,80.54,80.59,80.52,80.57,115404.0,63.3449,63.3843,63.3292,63.3685,115404.0
2016-06-24 13:00:00,80.56,80.57,80.52,80.56,28380.0,63.3607,63.3685,63.3292,63.3607,28380.0
2016-06-24 13:30:00,80.55,80.59,80.54,80.56,66726.0,63.3528,63.3843,63.3449,63.3607,66726.0
2016-06-24 14:00:00,80.56,80.59,80.53,80.58,151773.0,63.3607,63.3843,63.3371,63.3764,151773.0
2016-06-24 14:30:00,80.59,80.6,80.57,80.58,43227.0,63.3843,63.3921,63.3685,63.3764,43227.0
2016-06-24 15:00:00,80.58,80.62,80.55,80.6,113754.0,63.3764,63.4079,63.3528,63.3921,113754.0
2016-06-24 15:30:00,80.61,80.63,80.58,80.62,80773.0,63.4,63.4157,63.3764,63.4079,80773.0
2016-06-27 09:30:00,80.75,80.75,80.6,80.64,81143.0,63.5101,63.5101,63.3921,63.4236,81143.0
2016-06-27 10:00:00,80.66,80.68,80.59,80.61,100534.0,63.4393,63.455,63.3843,63.4,100534.0
2016-06-27 10:30:00,80.61,80.75,80.6,80.65,58535.0,63.4,63.5101,63.3921,63.4314,58535.0
2016-06-27 11:00:00,80.63,80.71,80.63,80.68,114016.0,63.4157,63.4786,63.4157,63.455,114016.0
2016-06-27 11:30:00,80.68,80.69,80.6,80.63,99038.0,63.455,63.4629,63.3921,63.4157,99038.0
2016-06-27 12:00:00,80.61,80.66,80.61,80.63,58798.0,63.4,63.4393,63.4,63.4157,58798.0
2016-06-27 12:30:00,80.64,80.69,80.6,80.62,79900.0,63.4236,63.4629,63.3921,63.4079,79900.0
2016-06-27 13:00:00,80.62,80.66,80.61,80.63,131891.0,63.4079,63.4393,63.4,63.4157,131891.0
2016-06-27 13:30:00,80.62,80.64,80.58,80.63,93649.0,63.4079,63.4236,63.3764,63.4157,93649.0
2016-06-27 14:00:00,80.62,80.64,80.6,80.61,76278.0,63.4079,63.4236,63.3921,63.4,76278.0
2016-06-27 14:30:00,80.6,80.63,80.57,80.6,50835.0,63.3921,63.4157,63.3685,63.3921,50835.0
2016-06-27 15:00:00,80.59,80.62,80.57,80.59,102861.0,63.3843,63.4079,63.3685,63.3843,102861.0
2016-06-27 15:30:00,80.6,80.6,80.52,80.53,124374.0,63.3921,63.3921,63.3292,63.3371,124374.0
2016-06-28 09:30:00,80.52,80.6,80.52,80.59,66103.0,63.3292,63.3921,63.3292,63.3843,66103.0
2016-06-28 10:00:00,80.59,80.65,80.57,80.63,62578.0,63.3843,63.4314,63.3685,63.4157,62578.0
2016-06-28 10:30:00,80.61,80.67,80.61,80.66,63666.0,63.4,63.4472,63.4,63.4393,63666.0
2016-06-28 11:00:00,80.66,80.66,80.62,80.65,34089.0,63.4393,63.4393,63.4079,63.4314,34089.0
2016-06-28 11:30:00,80.66,80.66,80.64,80.65,39225.0,63.4393,63.4393,63.4236,63.4314,39225.0
2016-06-28 12:00:00,80.65,80.66,80.63,80.65,46839.0,63.4314,63.4393,63.4157,63.4314,46839.0
2016-06-28 12:30:00,80.65,80.65,80.62,80.64,55884.0,63.4314,63.4314,63.4079,63.4236,55884.0
2016-06-28 13:00:00,80.64,80.66,80.62,80.64,397944.0,63.4236,63.4393,63.4079,63.4236,397944.0
2016-06-28 13:30:00,80.64,80.65,80.63,80.64,44887.0,63.4236,63.4314,63.4157,63.4236,44887.0
2016-06-28 14:00:00,80.63,80.69,80.63,80.68,86381.0,63.4157,63.4629,63.4157,63.455,86381.0
2016-06-28 14:30:00,80.68,80.71,80.67,80.68,138043.0,63.455,63.4786,63.4472,63.455,138043.0
2016-06-28 15:00:00,80.7,80.75,80.67,80.73,67485.0,63.4708,63.5101,63.4472,63.4944,67485.0
2016-06-28 15:30:00,80.73,80.77,80.72,80.77,101399.0,63.4944,63.5258,63.4865,63.5258,101399.0
2016-06-29 09:30:00,80.74,80.79,80.67,80.74,164421.0,63.5022,63.5416,63.4472,63.5022,164421.0
2016-06-29 10:00:00,80.73,80.77,80.71,80.74,125898.0,63.4944,63.5258,63.4786,63.5022,125898.0
2016-06-29 10:30:00,80.72,80.79,80.72,80.79,201475.0,63.4865,63.5416,63.4865,63.5416,201475.0
2016-06-29 11:00:00,80.79,80.8,80.77,80.79,86323.0,63.5416,63.5494,63.5258,63.5416,86323.0
2016-06-29 11:30:00,80.79,80.79,80.78,80.78,25047.0,63.5416,63.5416,63.5337,63.5337,25047.0
2016-06-29 12:00:00,80.78,80.79,80.78,80.78,133054.0,63.5337,63.5416,63.5337,63.5337,133054.0
2016-06-29 12:30:00,80.78,80.79,80.78,80.79,36994.0,63.5337,63.5416,63.5337,63.5416,36994.0
2016-06-29 13:00:00,80.78,80.79,80.77,80.77,51627.0,63.5337,63.5416,63.5258,63.5258,51627.0
2016-06-29 13:30:00,80.78,80.78,80.72,80.77,218101.0,63.5337,63.5337,63.4865,63.5258,218101.0
2016-06-29 14:00:00,80.77,80.77,80.76,80.77,114834.0,63.5258,63.5258,63.518,63.5258,114834.0
2016-06-29 14:30:00,80.77,80.77,80.75,80.75,127182.0,63.5258,63.5258,63.5101,63.5101,127182.0
2016-06-29 15:00:00,80.75,80.79,80.75,80.78,197066.0,63.5101,63.5416,63.5101,63.5337,197066.0
2016-06-29 15:30:00,80.77,80.8,80.76,80.76,85878.0,63.5258,63.5494,63.518,63.518,85878.0
2016-06-30 09:30:00,80.75,80.81,80.75,80.8,336828.0,63.5101,63.5573,63.5101,63.5494,336828.0
2016-06-30 10:00:00,80.8,80.81,80.79,80.8,90101.0,63.5494,63.5573,63.5416,63.5494,90101.0
2016-06-30 10:30:00,80.81,80.84,80.8,80.84,96719.0,63.5573,63.5809,63.5494,63.5809,96719.0
2016-06-30 11:00:00,80.84,80.85,80.82,80.83,83991.0,63.5809,63.5887,63.5652,63.573,83991.0
2016-06-30 11:30:00,80.83,80.86,80.82,80.85,45947.0,63.573,63.5966,63.5652,63.5887,45947.0
2016-06-30 12:00:00,80.85,80.86,80.83,80.84,65873.0,63.5887,63.5966,63.573,63.5809,65873.0
2016-06-30 12:30:00,80.84,80.85,80.82,80.83,95058.0,63.5809,63.5887,63.5652,63.573,95058.0
2016-06-30 13:00:00,80.83,80.84,80.82,80.84,63483.0,63.573,63.5809,63.5652,63.5809,63483.0
2016-06-30 13:30:00,80.84,80.85,80.83,80.84,59156.0,63.5809,63.5887,63.573,63.5809,59156.0
2016-06-30 14:00:00,80.84,80.85,80.8,80.83,77027.0,63.5809,63.5887,63.5494,63.573,77027.0
2016-06-30 14:30:00,80.83,80.85,80.82,80.85,47490.0,63.573,63.5887,63.5652,63.5887,47490.0
2016-06-30 15:00:00,80.84,80.85,80.83,80.84,108121.0,63.5809,63.5887,63.573,63.5809,108121.0
2016-06-30 15:30:00,80.85,80.9,80.85,80.86,124131.0,63.5887,63.6281,63.5887,63.5966,124131.0
2016-07-01 09:30:00,80.84,80.86,80.75,80.86,284532.0,63.6941,63.7099,63.6232,63.7099,284532.0
2016-07-01 10:00:00,80.85,80.86,80.79,80.81,230876.0,63.702,63.7099,63.6547,63.6705,230876.0
2016-07-01 10:30:00,80.8,80.81,80.8,80.81,90305.0,63.6626,63.6705,63.6626,63.6705,90305.0
2016-07-01 11:00:00,80.81,80.82,80.78,80.8,137630.0,63.6705,63.6784,63.6468,63.6626,137630.0
2016-07-01 11:30:00,80.8,80.83,80.79,80.82,180407.0,63.6626,63.6862,63.6547,63.6784,180407.0
2016-07-01 12:00:00,80.83,80.83,80.79,80.79,52698.0,63.6862,63.6862,63.6547,63.6547,52698.0
2016-07-01 12:30:00,80.79,80.8,80.76,80.8,147174.0,63.6547,63.6626,63.6311,63.6626,147174.0
2016-07-01 13:00:00,80.8,80.81,80.79,80.81,59889.0,63.6626,63.6705,63.6547,63.6705,59889.0
2016-07-01 13:30:00,80.81,80.82,80.8,80.81,53104.0,63.6705,63.6784,63.6626,63.6705,53104.0
2016-07-01 14:00:00,80.8,80.82,80.8,80.82,26846.0,63.6626,63.6784,63.6626,63.6784,26846.0
2016-07-01 14:30:00,80.82,80.84,80.81,80.82,42943.0,63.6784,63.6941,63.6705,63.6784,42943.0
2016-07-01 15:00:00,80.82,80.88,80.82,80.86,325427.0,63.6784,63.7256,63.6784,63.7099,325427.0
2016-07-01 15:30:00,80.85,80.95,80.84,80.84,167796.0,63.702,63.7808,63.6941,63.6941,167796.0
2016-07-05 09:30:00,80.98,80.98,80.86,80.93,224350.0,63.8044,63.8044,63.7099,63.765,224350.0
2016-07-05 10:00:00,80.92,80.95,80.9,80.92,94314.0,63.7571,63.7808,63.7414,63.7571,94314.0
2016-07-05 10:30:00,80.92,80.93,80.9,80.92,62973.0,63.7571,63.765,63.7414,63.7571,62973.0
2016-07-05 11:00:00,80.92,80.95,80.91,80.92,137272.0,63.7571,63.7808,63.7493,63.7571,137272.0
2016-07-05 11:30:00,80.93,80.94,80.9,80.91,112777.0,63.765,63.7729,63.7414,63.7493,112777.0
2016-07-05 12:00:00,80.93,80.94,80.91,80.91,178228.0,63.765,63.7729,63.7493,63.7493,178228.0
2016-07-05 12:30:00,80.91,80.92,80.89,80.9,77091.0,63.7493,63.7571,63.7335,63.7414,77091.0
2016-07-05 13:00:00,80.9,80.9,80.89,80.9,45419.0,63.7414,63.7414,63.7335,63.7414,45419.0
2016-07-05 13:30:00,80.89,80.9,80.75,80.88,504235.0,63.7335,63.7414,63.6232,63.7256,504235.0
2016-07-05 14:00:00,80.88,80.89,80.87,80.89,37025.0,63.7256,63.7335,63.7177,63.7335,37025.0
2016-07-05 14:30:00,80.89,80.9,80.88,80.9,106192.0,63.7335,63.7414,63.7256,63.7414,106192.0
2016-07-05 15:00:00,80.9,80.9,80.83,80.89,160653.0,63.7414,63.7414,63.6862,63.7335,160653.0
2016-07-05 15:30:00,80.89,81.18,80.87,80.92,173194.0,63.7335,63.962,63.7177,63.7571,173194.0
2016-07-06 09:30:00,80.92,80.96,80.92,80.94,162314.0,63.7571,63.7887,63.7571,63.7729,162314.0
2016-07-06 10:00:00,80.93,80.94,80.9,80.93,48892.0,63.765,63.7729,63.7414,63.765,48892.0
2016-07-06 10:30:00,80.91,80.94,80.91,80.93,92147.0,63.7493,63.7729,63.7493,63.765,92147.0
2016-07-06 11:00:00,80.92,80.94,80.92,80.93,43277.0,63.7571,63.7729,63.7571,63.765,43277.0
2016-07-06 11:30:00,80.93,80.95,80.91,80.91,47321.0,63.765,63.7808,63.7493,63.7493,47321.0
2016-07-06 12:00:00,80.91,80.92,80.91,80.92,115144.0,63.7493,63.7571,63.7493,63.7571,115144.0
2016-07-06 12:30:00,80.92,80.92,80.91,80.91,13702.0,63.7571,63.7571,63.7493,63.7493,13702.0
2016-07-06 13:00:00,80.92,80.92,80.91,80.91,96260.0,63.7571,63.7571,63.7493,63.7493,96260.0
2016-07-06 13:30:00,80.91,80.92,80.85,80.89,450443.0,63.7493,63.7571,63.702,63.7335,450443.0
2016-07-06 14:00:00,80.9,80.94,80.88,80.9,153655.0,63.7414,63.7729,63.7256,63.7414,153655.0
2016-07-06 14:30:00,80.9,80.92,80.89,80.92,136292.0,63.7414,63.7571,63.7335,63.7571,136292.0
2016-07-06 15:00:00,80.92,80.95,80.89,80.9,174936.0,63.7571,63.7808,63.7335,63.7414,174936.0
2016-07-06 15:30:00,80.9,80.98,80.89,80.95,218262.0,63.7414,63.8044,63.7335,63.7808,218262.0
2016-07-07 09:30:00,80.97,80.97,80.83,80.87,136337.0,63.7965,63.7965,63.6862,63.7177,136337.0
2016-07-07 10:00:00,80.88,80.92,80.85,80.88,60952.0,63.7256,63.7571,63.702,63.7256,60952.0
2016-07-07 10:30:00,80.87,80.9,80.81,80.88,32543.0,63.7177,63.7414,63.6705,63.7256,32543.0
2016-07-07 11:00:00,80.88,80.92,80.87,80.9,74264.0,63.7256,63.7571,63.7177,63.7414,74264.0
2016-07-07 11:30:00,80.9,80.94,80.89,80.93,41709.0,63.7414,63.7729,63.7335,63.765,41709.0
2016-07-07 12:00:00,80.93,80.96,80.92,80.96,36514.0,63.765,63.7887,63.7571,63.7887,36514.0
2016-07-07 12:30:00,80.95,80.97,80.95,80.97,58060.0,63.7808,63.7965,63.7808,63.7965,58060.0
2016-07-07 13:00:00,80.97,80.98,80.92,80.92,122638.0,63.7965,63.8044,63.7571,63.7571,122638.0
2016-07-07 13:30:00,80.93,80.93,80.91,80.92,101544.0,63.765,63.765,63.7493,63.7571,101544.0
2016-07-07 14:00:00,80.92,80.92,80.91,80.91,66125.0,63.7571,63.7571,63.7493,63.7493,66125.0
2016-07-07 14:30:00,80.92,80.93,80.86,80.92,286918.0,63.7571,63.765,63.7099,63.7571,286918.0
2016-07-07 15:00:00,80.92,80.93,80.9,80.9,249972.0,63.7571,63.765,63.7414,63.7414,249972.0
2016-07-07 15:30:00,80.91,80.93,80.87,80.91,331647.0,63.7493,63.765,63.7177,63.7493,331647.0
2016-07-08 09:30:00,80.91,80.98,80.87,80.91,89700.0,63.7493,63.8044,63.7177,63.7493,89700.0
2016-07-08 10:00:00,80.91,80.93,80.87,80.89,16302.0,63.7493,63.765,63.7177,63.7335,16302.0
2016-07-08 10:30:00,80.89,80.93,80.87,80.89,43874.0,63.7335,63.765,63.7177,63.7335,43874.0
2016-07-08 11:00:00,80.89,80.9,80.85,80.87,116901.0,63.7335,63.7414,63.702,63.7177,116901.0
2016-07-08 11:30:00,80.87,80.89,80.85,80.87,146968.0,63.7177,63.7335,63.702,63.7177,146968.0
2016-07-08 12:00:00,80.87,80.87,80.86,80.87,28377.0,63.7177,63.7177,63.7099,63.7177,28377.0
2016-07-08 12:30:00,80.87,80.89,80.86,80.86,89011.0,63.7177,63.7335,63.7099,63.7099,89011.0
2016-07-08 13:00:00,80.86,80.87,80.82,80.83,365175.0,63.7099,63.7177,63.6784,63.6862,365175.0
2016-07-08 13:30:00,80.83,80.85,80.82,80.82,71076.0,63.6862,63.702,63.6784,63.6784,71076.0
2016-07-08 14:00:00,80.82,80.84,80.82,80.82,44940.0,63.6784,63.6941,63.6784,63.6784,44940.0
2016-07-08 14:30:00,80.82,80.84,80.8,80.82,280818.0,63.6784,63.6941,63.6626,63.6784,280818.0
2016-07-08 15:00:00,80.81,80.85,80.81,80.83,205530.0,63.6705,63.702,63.6705,63.6862,205530.0
2016-07-08 15:30:00,80.83,80.89,80.81,80.85,566661.0,63.6862,63.7335,63.6705,63.702,566661.0
2016-07-11 09:30:00,80.89,80.9,80.8,80.87,206382.0,63.7335,63.7414,63.6626,63.7177,206382.0
2016-07-11 10:00:00,80.86,80.91,80.83,80.84,84833.0,63.7099,63.7493,63.6862,63.6941,84833.0
2016-07-11 10:30:00,80.84,80.85,80.81,80.83,60444.0,63.6941,63.702,63.6705,63.6862,60444.0
2016-07-11 11:00:00,80.82,80.84,80.82,80.83,84783.0,63.6784,63.6941,63.6784,63.6862,84783.0
2016-07-11 11:30:00,80.83,80.83,80.74,80.79,103168.0,63.6862,63.6862,63.6153,63.6547,103168.0
2016-07-11 12:00:00,80.79,80.84,80.77,80.81,419687.0,63.6547,63.6941,63.639,63.6705,419687.0
2016-07-11 12:30:00,80.82,80.83,80.8,80.82,58895.0,63.6784,63.6862,63.6626,63.6784,58895.0
2016-07-11 13:00:00,80.82,80.82,80.79,80.8,69707.0,63.6784,63.6784,63.6547,63.6626,69707.0
2016-07-11 13:30:00,80.81,80.83,80.8,80.82,101274.0,63.6705,63.6862,63.6626,63.6784,101274.0
2016-07-11 14:00:00,80.79,80.82,80.78,80.82,493385.0,63.6547,63.6784,63.6468,63.6784,493385.0
2016-07-11 14:30:00,80.82,80.82,80.81,80.81,54063.0,63.6784,63.6784,63.6705,63.6705,54063.0
2016-07-11 15:00:00,80.81,80.82,80.81,80.82,96446.0,63.6705,63.6784,63.6705,63.6784,96446.0
2016-07-11 15:30:00,80.82,80.82,80.78,80.8,768556.0,63.6784,63.6784,63.6468,63.6626,768556.0
2016-07-12 09:30:00,80.79,80.82,80.71,80.72,189523.0,63.6547,63.6784,63.5917,63.5996,189523.0
2016-07-12 10:00:00,80.72,80.74,80.71,80.73,62446.0,63.5996,63.6153,63.5917,63.6074,62446.0
2016-07-12 10:30:00,80.73,80.73,80.72,80.73,115030.0,63.6074,63.6074,63.5996,63.6074,115030.0
2016-07-12 11:00:00,80.73,80.76,80.71,80.73,157130.0,63.6074,63.6311,63.5917,63.6074,157130.0
2016-07-12 11:30:00,80.73,80.73,80.72,80.73,52261.0,63.6074,63.6074,63.5996,63.6074,52261.0
2016-07-12 12:00:00,80.73,80.73,80.72,80.73,30306.0,63.6074,63.6074,63.5996,63.6074,30306.0
2016-07-12 12:30:00,80.73,80.73,80.72,80.73,37091.0,63.6074,63.6074,63.5996,63.6074,37091.0
2016-07-12 13:00:00,80.73,80.73,80.7,80.7,83507.0,63.6074,63.6074,63.5838,63.5838,83507.0
2016-07-12 13:30:00,80.7,80.71,80.66,80.66,314548.0,63.5838,63.5917,63.5523,63.5523,314548.0
2016-07-12 14:00:00,80.67,80.67,80.63,80.66,93482.0,63.5602,63.5602,63.5287,63.5523,93482.0
2016-07-12 14:30:00,80.66,80.67,80.64,80.64,53593.0,63.5523,63.5602,63.5365,63.5365,53593.0
2016-07-12 15:00:00,80.66,80.67,80.64,80.66,68895.0,63.5523,63.5602,63.5365,63.5523,68895.0
2016-07-12 15:30:00,80.66,80.66,80.57,80.6,132110.0,63.5523,63.5523,63.4814,63.505,132110.0
2016-07-13 09:30:00,80.62,80.8,80.62,80.65,181769.0,63.5208,63.6626,63.5208,63.5444,181769.0
2016-07-13 10:00:00,80.65,80.68,80.64,80.67,49430.0,63.5444,63.568,63.5365,63.5602,49430.0
2016-07-13 10:30:00,80.67,80.67,80.64,80.66,57109.0,63.5602,63.5602,63.5365,63.5523,57109.0
2016-07-13 11:00:00,80.65,80.66,80.64,80.65,57975.0,63.5444,63.5523,63.5365,63.5444,57975.0
2016-07-13 11:30:00,80.66,80.68,80.64,80.65,114023.0,63.5523,63.568,63.5365,63.5444,114023.0
2016-07-13 12:00:00,80.65,80.65,80.64,80.65,41367.0,63.5444,63.5444,63.5365,63.5444,41367.0
2016-07-13 12:30:00,80.65,80.68,80.64,80.68,86813.0,63.5444,63.568,63.5365,63.568,86813.0
2016-07-13 13:00:00,80.68,80.68,80.66,80.67,60493.0,63.568,63.568,63.5523,63.5602,60493.0
2016-07-13 13:30:00,80.66,80.67,80.66,80.66,28795.0,63.5523,63.5602,63.5523,63.5523,28795.0
2016-07-13 14:00:00,80.67,80.67,80.66,80.67,58931.0,63.5602,63.5602,63.5523,63.5602,58931.0
2016-07-13 14:30:00,80.67,80.68,80.66,80.67,100437.0,63.5602,63.568,63.5523,63.5602,100437.0
2016-07-13 15:00:00,80.67,80.7,80.66,80.67,151917.0,63.5602,63.5838,63.5523,63.5602,151917.0
2016-07-13 15:30:00,80.67,80.69,80.64,80.65,348153.0,63.5602,63.5759,63.5365,63.5444,348153.0
2016-07-14 09:30:00,80.67,80.71,80.65,80.66,658170.0,63.5602,63.5917,63.5444,63.5523,658170.0
2016-07-14 10:00:00,80.67,80.68,80.64,80.65,191894.0,63.5602,63.568,63.5365,63.5444,191894.0
2016-07-14 10:30:00,80.65,80.67,80.64,80.67,163157.0,63.5444,63.5602,63.5365,63.5602,163157.0
2016-07-14 11:00:00,80.67,80.67,80.66,80.67,49388.0,63.5602,63.5602,63.5523,63.5602,49388.0
2016-07-14 11:30:00,80.67,80.67,80.65,80.66,122918.0,63.5602,63.5602,63.5444,63.5523,122918.0
2016-07-14 12:00:00,80.67,80.67,80.66,80.67,105723.0,63.5602,63.5602,63.5523,63.5602,105723.0
2016-07-14 12:30:00,80.67,80.7,80.66,80.67,55119.0,63.5602,63.5838,63.5523,63.5602,55119.0
2016-07-14 13:00:00,80.68,80.68,80.64,80.66,46124.0,63.568,63.568,63.5365,63.5523,46124.0
2016-07-14 13:30:00,80.66,80.66,80.65,80.66,23428.0,63.5523,63.5523,63.5444,63.5523,23428.0
2016-07-14 14:00:00,80.65,80.66,80.61,80.65,83463.0,63.5444,63.5523,63.5129,63.5444,83463.0
2016-07-14 14:30:00,80.65,80.65,80.62,80.63,132929.0,63.5444,63.5444,63.5208,63.5287,132929.0
2016-07-14 15:00:00,80.62,80.65,80.6,80.62,426084.0,63.5208,63.5444,63.505,63.5208,426084.0
2016-07-14 15:30:00,80.62,80.64,80.51,80.55,697347.0,63.5208,63.5365,63.4341,63.4656,697347.0
2016-07-15 09:30:00,80.64,80.64,80.53,80.54,30193.0,63.5365,63.5365,63.4499,63.4577,30193.0
2016-07-15 10:00:00,80.54,80.58,80.5,80.53,37141.0,63.4577,63.4893,63.4262,63.4499,37141.0
2016-07-15 10:30:00,80.53,80.57,80.51,80.53,32952.0,63.4499,63.4814,63.4341,63.4499,32952.0
2016-07-15 11:00:00,80.53,80.56,80.52,80.55,29055.0,63.4499,63.4735,63.442,63.4656,29055.0
2016-07-15 11:30:00,80.54,80.57,80.53,80.53,133070.0,63.4577,63.4814,63.4499,63.4499,133070.0
2016-07-15 12:00:00,80.52,80.56,80.45,80.52,201399.0,63.442,63.4735,63.3868,63.442,201399.0
2016-07-15 12:30:00,80.53,80.55,80.45,80.51,73782.0,63.4499,63.4656,63.3868,63.4341,73782.0
2016-07-15 13:00:00,80.51,80.53,80.46,80.52,35768.0,63.4341,63.4499,63.3947,63.442,35768.0
2016-07-15 13:30:00,80.53,80.53,80.47,80.5,47581.0,63.4499,63.4499,63.4026,63.4262,47581.0
2016-07-15 14:00:00,80.5,80.52,80.49,80.51,39671.0,63.4262,63.442,63.4183,63.4341,39671.0
2016-07-15 14:30:00,80.5,80.52,80.49,80.5,34859.0,63.4262,63.442,63.4183,63.4262,34859.0
2016-07-15 15:00:00,80.51,80.52,80.48,80.49,49746.0,63.4341,63.442,63.4105,63.4183,49746.0
2016-07-15 15:30:00,80.5,80.51,80.48,80.48,95700.0,63.4262,63.4341,63.4105,63.4105,95700.0
2016-07-18 09:30:00,80.59,80.6,80.51,80.57,82773.0,63.4971,63.505,63.4341,63.4814,82773.0
2016-07-18 10:00:00,80.56,80.56,80.5,80.51,36822.0,63.4735,63.4735,63.4262,63.4341,36822.0
2016-07-18 10:30:00,80.51,80.53,80.49,80.52,24055.0,63.4341,63.4499,63.4183,63.442,24055.0
2016-07-18 11:00:00,80.5,80.5,80.46,80.48,63058.0,63.4262,63.4262,63.3947,63.4105,63058.0
2016-07-18 11:30:00,80.48,80.52,80.47,80.48,76718.0,63.4105,63.442,63.4026,63.4105,76718.0
2016-07-18 12:00:00,80.48,80.5,80.47,80.48,42658.0,63.4105,63.4262,63.4026,63.4105,42658.0
2016-07-18 12:30:00,80.47,80.5,80.47,80.49,18269.0,63.4026,63.4262,63.4026,63.4183,18269.0
2016-07-18 13:00:00,80.49,80.51,80.48,80.5,26852.0,63.4183,63.4341,63.4105,63.4262,26852.0
2016-07-18 13:30:00,80.5,80.5,80.47,80.49,131731.0,63.4262,63.4262,63.4026,63.4183,131731.0
2016-07-18 14:00:00,80.49,80.49,80.48,80.49,24398.0,63.4183,63.4183,63.4105,63.4183,24398.0
2016-07-18 14:30:00,80.48,80.5,80.48,80.49,24314.0,63.4105,63.4262,63.4105,63.4183,24314.0
2016-07-18 15:00:00,80.49,80.51,80.47,80.5,84193.0,63.4183,63.4341,63.4026,63.4262,84193.0
2016-07-18 15:30:00,80.48,80.5,80.47,80.47,93258.0,63.4105,63.4262,63.4026,63.4026,93258.0
2016-07-19 09:30:00,80.63,80.63,80.53,80.58,43573.0,63.5287,63.5287,63.4499,63.4893,43573.0
2016-07-19 10:00:00,80.59,80.59,80.53,80.55,80868.0,63.4971,63.4971,63.4499,63.4656,80868.0
2016-07-19 10:30:00,80.55,80.55,80.51,80.53,49756.0,63.4656,63.4656,63.4341,63.4499,49756.0
2016-07-19 11:00:00,80.53,80.55,80.51,80.52,103799.0,63.4499,63.4656,63.4341,63.442,103799.0
2016-07-19 11:30:00,80.52,80.55,80.51,80.53,35765.0,63.442,63.4656,63.4341,63.4499,35765.0
2016-07-19 12:00:00,80.54,80.54,80.52,80.54,32994.0,63.4577,63.4577,63.442,63.4577,32994.0
2016-07-19 12:30:00,80.53,80.59,80.52,80.57,42505.0,63.4499,63.4971,63.442,63.4814,42505.0
2016-07-19 13:00:00,80.58,80.59,80.54,80.58,79231.0,63.4893,63.4971,63.4577,63.4893,79231.0
2016-07-19 13:30:00,80.58,80.59,80.53,80.57,190483.0,63.4893,63.4971,63.4499,63.4814,190483.0
2016-07-19 14:00:00,80.57,80.59,80.52,80.55,187045.0,63.4814,63.4971,63.442,63.4656,187045.0
2016-07-19 14:30:00,80.55,80.57,80.5,80.55,125712.0,63.4656,63.4814,63.4262,63.4656,125712.0
2016-07-19 15:00:00,80.54,80.56,80.53,80.56,61312.0,63.4577,63.4735,63.4499,63.4735,61312.0
2016-07-19 15:30:00,80.55,80.58,80.54,80.56,101525.0,63.4656,63.4893,63.4577,63.4735,101525.0
2016-07-20 09:30:00,80.56,80.56,80.5,80.52,119474.0,63.4735,63.4735,63.4262,63.442,119474.0
2016-07-20 10:00:00,80.51,80.53,80.48,80.5,150385.0,63.4341,63.4499,63.4105,63.4262,150385.0
2016-07-20 10:30:00,80.5,80.54,80.49,80.53,364085.0,63.4262,63.4577,63.4183,63.4499,364085.0
2016-07-20 11:00:00,80.54,80.55,80.5,80.52,81142.0,63.4577,63.4656,63.4262,63.442,81142.0
2016-07-20 11:30:00,80.51,80.52,80.5,80.51,54413.0,63.4341,63.442,63.4262,63.4341,54413.0
2016-07-20 12:00:00,80.51,80.54,80.51,80.54,22433.0,63.4341,63.4577,63.4341,63.4577,22433.0
2016-07-20 12:30:00,80.54,80.54,80.53,80.54,42432.0,63.4577,63.4577,63.4499,63.4577,42432.0
2016-07-20 13:00:00,80.54,80.56,80.53,80.54,96912.0,63.4577,63.4735,63.4499,63.4577,96912.0
2016-07-20 13:30:00,80.54,80.56,80.53,80.54,43769.0,63.4577,63.4735,63.4499,63.4577,43769.0
2016-07-20 14:00:00,80.55,80.57,80.54,80.56,38825.0,63.4656,63.4814,63.4577,63.4735,38825.0
2016-07-20 14:30:00,80.56,80.57,80.54,80.56,47812.0,63.4735,63.4814,63.4577,63.4735,47812.0
2016-07-20 15:00:00,80.55,80.58,80.54,80.56,44048.0,63.4656,63.4893,63.4577,63.4735,44048.0
2016-07-20 15:30:00,80.57,80.6,80.56,80.59,140060.0,63.4814,63.505,63.4735,63.4971,140060.0
2016-07-21 09:30:00,80.6,80.61,80.54,80.59,35246.0,63.505,63.5129,63.4577,63.4971,35246.0
2016-07-21 10:00:00,80.58,80.58,80.54,80.57,25452.0,63.4893,63.4893,63.4577,63.4814,25452.0
2016-07-21 10:30:00,80.55,80.58,80.55,80.58,30370.0,63.4656,63.4893,63.4656,63.4893,30370.0
2016-07-21 11:00:00,80.58,80.61,80.55,80.59,53151.0,63.4893,63.5129,63.4656,63.4971,53151.0
2016-07-21 11:30:00,80.59,80.63,80.59,80.63,35125.0,63.4971,63.5287,63.4971,63.5287,35125.0
2016-07-21 12:00:00,80.63,80.63,80.58,80.63,42766.0,63.5287,63.5287,63.4893,63.5287,42766.0
2016-07-21 12:30:00,80.64,80.66,80.61,80.63,53797.0,63.5365,63.5523,63.5129,63.5287,53797.0
2016-07-21 13:00:00,80.63,80.65,80.61,80.65,146687.0,63.5287,63.5444,63.5129,63.5444,146687.0
2016-07-21 13:30:00,80.64,80.66,80.63,80.65,230622.0,63.5365,63.5523,63.5287,63.5444,230622.0
2016-07-21 14:00:00,80.65,80.68,80.63,80.65,186140.0,63.5444,63.568,63.5287,63.5444,186140.0
2016-07-21 14:30:00,80.65,80.68,80.63,80.68,113988.0,63.5444,63.568,63.5287,63.568,113988.0
2016-07-21 15:00:00,80.68,80.69,80.67,80.67,48733.0,63.568,63.5759,63.5602,63.5602,48733.0
2016-07-21 15:30:00,80.67,80.7,80.65,80.69,70574.0,63.5602,63.5838,63.5444,63.5759,70574.0
2016-07-22 09:30:00,80.69,80.69,80.63,80.66,208547.0,63.5759,63.5759,63.5287,63.5523,208547.0
2016-07-22 10:00:00,80.67,80.67,80.66,80.67,38880.0,63.5602,63.5602,63.5523,63.5602,38880.0
2016-07-22 10:30:00,80.66,80.68,80.66,80.67,41369.0,63.5523,63.568,63.5523,63.5602,41369.0
2016-07-22 11:00:00,80.67,80.68,80.66,80.66,18583.0,63.5602,63.568,63.5523,63.5523,18583.0
2016-07-22 11:30:00,80.67,80.71,80.66,80.7,40076.0,63.5602,63.5917,63.5523,63.5838,40076.0
2016-07-22 12:00:00,80.69,80.73,80.69,80.69,85471.0,63.5759,63.6074,63.5759,63.5759,85471.0
2016-07-22 12:30:00,80.71,80.72,80.68,80.71,64262.0,63.5917,63.5996,63.568,63.5917,64262.0
2016-07-22 13:00:00,80.71,80.74,80.71,80.74,110829.0,63.5917,63.6153,63.5917,63.6153,110829.0
2016-07-22 13:30:00,80.72,80.74,80.72,80.73,54727.0,63.5996,63.6153,63.5996,63.6074,54727.0
2016-07-22 14:00:00,80.73,80.74,80.72,80.73,60763.0,63.6074,63.6153,63.5996,63.6074,60763.0
2016-07-22 14:30:00,80.72,80.73,80.68,80.71,97974.0,63.5996,63.6074,63.568,63.5917,97974.0
2016-07-22 15:00:00,80.71,80.72,80.69,80.7,101274.0,63.5917,63.5996,63.5759,63.5838,101274.0
2016-07-22 15:30:00,80.7,80.72,80.7,80.7,82554.0,63.5838,63.5996,63.5838,63.5838,82554.0
2016-07-25 09:30:00,80.72,80.75,80.68,80.69,80621.0,63.5996,63.6232,63.568,63.5759,80621.0
2016-07-25 10:00:00,80.69,80.69,80.66,80.68,72121.0,63.5759,63.5759,63.5523,63.568,72121.0
2016-07-25 10:30:00,80.67,80.68,80.64,80.64,39224.0,63.5602,63.568,63.5365,63.5365,39224.0
2016-07-25 11:00:00,80.65,80.67,80.63,80.65,45598.0,63.5444,63.5602,63.5287,63.5444,45598.0
2016-07-25 11:30:00,80.63,80.66,80.63,80.65,40825.0,63.5287,63.5523,63.5287,63.5444,40825.0
2016-07-25 12:00:00,80.65,80.66,80.64,80.65,25074.0,63.5444,63.5523,63.5365,63.5444,25074.0
2016-07-25 12:30:00,80.65,80.65,80.64,80.65,22482.0,63.5444,63.5444,63.5365,63.5444,22482.0
2016-07-25 13:00:00,80.65,80.65,80.62,80.63,41458.0,63.5444,63.5444,63.5208,63.5287,41458.0
2016-07-25 13:30:00,80.63,80.64,80.62,80.63,31836.0,63.5287,63.5365,63.5208,63.5287,31836.0
2016-07-25 14:00:00,80.64,80.64,80.61,80.63,145098.0,63.5365,63.5365,63.5129,63.5287,145098.0
2016-07-25 14:30:00,80.62,80.65,80.62,80.65,47508.0,63.5208,63.5444,63.5208,63.5444,47508.0
2016-07-25 15:00:00,80.65,80.65,80.61,80.63,51088.0,63.5444,63.5444,63.5129,63.5287,51088.0
2016-07-25 15:30:00,80.64,80.64,80.62,80.63,92185.0,63.5365,63.5365,63.5208,63.5287,92185.0
2016-07-26 09:30:00,80.66,80.68,80.6,80.63,33386.0,63.5523,63.568,63.505,63.5287,33386.0
2016-07-26 10:00:00,80.64,80.64,80.58,80.6,60652.0,63.5365,63.5365,63.4893,63.505,60652.0
2016-07-26 10:30:00,80.6,80.61,80.57,80.58,20017.0,63.505,63.5129,63.4814,63.4893,20017.0
2016-07-26 11:00:00,80.58,80.61,80.57,80.58,30565.0,63.4893,63.5129,63.4814,63.4893,30565.0
2016-07-26 11:30:00,80.59,80.61,80.57,80.58,35997.0,63.4971,63.5129,63.4814,63.4893,35997.0
2016-07-26 12:00:00,80.58,80.6,80.57,80.59,38836.0,63.4893,63.505,63.4814,63.4971,38836.0
2016-07-26 12:30:00,80.6,80.62,80.59,80.6,14430.0,63.505,63.5208,63.4971,63.505,14430.0
2016-07-26 13:00:00,80.6,80.63,80.57,80.59,64264.0,63.505,63.5287,63.4814,63.4971,64264.0
2016-07-26 13:30:00,80.6,80.61,80.58,80.6,44683.0,63.505,63.5129,63.4893,63.505,44683.0
2016-07-26 14:00:00,80.61,80.62,80.6,80.61,41392.0,63.5129,63.5208,63.505,63.5129,41392.0
2016-07-26 14:30:00,80.61,80.65,80.59,80.63,207704.0,63.5129,63.5444,63.4971,63.5287,207704.0
2016-07-26 15:00:00,80.62,80.68,80.62,80.65,316590.0,63.5208,63.568,63.5208,63.5444,316590.0
2016-07-26 15:30:00,80.65,80.66,80.6,80.62,110633.0,63.5444,63.5523,63.505,63.5208,110633.0
2016-07-27 09:30:00,80.72,80.72,80.63,80.69,77771.0,63.5996,63.5996,63.5287,63.5759,77771.0
2016-07-27 10:00:00,80.69,80.71,80.68,80.7,58294.0,63.5759,63.5917,63.568,63.5838,58294.0
2016-07-27 10:30:00,80.7,80.74,80.69,80.7,65825.0,63.5838,63.6153,63.5759,63.5838,65825.0
2016-07-27 11:00:00,80.68,80.74,80.68,80.73,97260.0,63.568,63.6153,63.568,63.6074,97260.0
2016-07-27 11:30:00,80.73,80.76,80.73,80.75,96958.0,63.6074,63.6311,63.6074,63.6232,96958.0
2016-07-27 12:00:00,80.75,80.75,80.74,80.75,43070.0,63.6232,63.6232,63.6153,63.6232,43070.0
2016-07-27 12:30:00,80.75,80.75,80.74,80.75,38601.0,63.6232,63.6232,63.6153,63.6232,38601.0
2016-07-27 13:00:00,80.75,80.76,80.74,80.75,191381.0,63.6232,63.6311,63.6153,63.6232,191381.0
2016-07-27 13:30:00,80.75,80.75,80.7,80.73,271664.0,63.6232,63.6232,63.5838,63.6074,271664.0
2016-07-27 14:00:00,80.73,80.74,80.7,80.73,123390.0,63.6074,63.6153,63.5838,63.6074,123390.0
2016-07-27 14:30:00,80.73,80.74,80.72,80.73,74608.0,63.6074,63.6153,63.5996,63.6074,74608.0
2016-07-27 15:00:00,80.74,80.75,80.73,80.74,60385.0,63.6153,63.6232,63.6074,63.6153,60385.0
2016-07-27 15:30:00,80.74,80.76,80.73,80.75,117786.0,63.6153,63.6311,63.6074,63.6232,117786.0
2016-07-28 09:30:00,80.72,80.76,80.67,80.68,242477.0,63.5996,63.6311,63.5602,63.568,242477.0
2016-07-28 10:00:00,80.69,80.73,80.67,80.68,128506.0,63.5759,63.6074,63.5602,63.568,128506.0
2016-07-28 10:30:00,80.68,80.69,80.67,80.68,64138.0,63.568,63.5759,63.5602,63.568,64138.0
2016-07-28 11:00:00,80.69,80.75,80.68,80.74,115833.0,63.5759,63.6232,63.568,63.6153,115833.0
2016-07-28 11:30:00,80.74,80.76,80.7,80.72,78729.0,63.6153,63.6311,63.5838,63.5996,78729.0
2016-07-28 12:00:00,80.71,80.72,80.7,80.7,23934.0,63.5917,63.5996,63.5838,63.5838,23934.0
2016-07-28 12:30:00,80.7,80.71,80.69,80.71,16526.0,63.5838,63.5917,63.5759,63.5917,16526.0
2016-07-28 13:00:00,80.7,80.74,80.7,80.73,50234.0,63.5838,63.6153,63.5838,63.6074,50234.0
2016-07-28 13:30:00,80.72,80.75,80.71,80.74,135304.0,63.5996,63.6232,63.5917,63.6153,135304.0
2016-07-28 14:00:00,80.74,80.75,80.7,80.73,175765.0,63.6153,63.6232,63.5838,63.6074,175765.0
2016-07-28 14:30:00,80.72,80.74,80.72,80.73,37856.0,63.5996,63.6153,63.5996,63.6074,37856.0
2016-07-28 15:00:00,80.73,80.76,80.73,80.74,84101.0,63.6074,63.6311,63.6074,63.6153,84101.0
2016-07-28 15:30:00,80.74,80.76,80.73,80.75,128193.0,63.6153,63.6311,63.6074,63.6232,128193.0
2016-07-29 09:30:00,80.86,80.88,80.8,80.83,124835.0,63.7099,63.7256,63.6626,63.6862,124835.0
2016-07-29 10:00:00,80.83,80.85,80.82,80.84,38042.0,63.6862,63.702,63.6784,63.6941,38042.0
2016-07-29 10:30:00,80.84,80.85,80.83,80.84,30283.0,63.6941,63.702,63.6862,63.6941,30283.0
2016-07-29 11:00:00,80.84,80.87,80.84,80.85,29600.0,63.6941,63.7177,63.6941,63.702,29600.0
2016-07-29 11:30:00,80.85,80.89,80.84,80.89,211625.0,63.702,63.7335,63.6941,63.7335,211625.0
2016-07-29 12:00:00,80.89,80.91,80.87,80.89,82420.0,63.7335,63.7493,63.7177,63.7335,82420.0
2016-07-29 12:30:00,80.89,80.89,80.88,80.89,29399.0,63.7335,63.7335,63.7256,63.7335,29399.0
2016-07-29 13:00:00,80.88,80.89,80.88,80.88,29941.0,63.7256,63.7335,63.7256,63.7256,29941.0
2016-07-29 13:30:00,80.89,80.89,80.88,80.89,25233.0,63.7335,63.7335,63.7256,63.7335,25233.0
2016-07-29 14:00:00,80.88,80.89,80.88,80.89,36963.0,63.7256,63.7335,63.7256,63.7335,36963.0
2016-07-29 14:30:00,80.88,80.92,80.88,80.91,63954.0,63.7256,63.7571,63.7256,63.7493,63954.0
2016-07-29 15:00:00,80.91,80.92,80.9,80.92,78251.0,63.7493,63.7571,63.7414,63.7571,78251.0
2016-07-29 15:30:00,80.92,80.93,80.9,80.92,116724.0,63.7571,63.765,63.7414,63.7571,116724.0
2016-08-01 09:30:00,80.85,80.85,80.7,80.75,170875.0,63.815,63.815,63.6966,63.7361,170875.0
2016-08-01 10:00:00,80.75,80.78,80.73,80.73,59881.0,63.7361,63.7598,63.7203,63.7203,59881.0
2016-08-01 10:30:00,80.73,80.75,80.71,80.73,45789.0,63.7203,63.7361,63.7045,63.7203,45789.0
2016-08-01 11:00:00,80.74,80.74,80.7,80.7,67553.0,63.7282,63.7282,63.6966,63.6966,67553.0
2016-08-01 11:30:00,80.7,80.72,80.7,80.7,27336.0,63.6966,63.7124,63.6966,63.6966,27336.0
2016-08-01 12:00:00,80.71,80.72,80.7,80.71,19624.0,63.7045,63.7124,63.6966,63.7045,19624.0
2016-08-01 12:30:00,80.7,80.72,80.7,80.7,21322.0,63.6966,63.7124,63.6966,63.6966,21322.0
2016-08-01 13:00:00,80.7,80.71,80.7,80.7,20222.0,63.6966,63.7045,63.6966,63.6966,20222.0
2016-08-01 13:30:00,80.7,80.7,80.67,80.68,76206.0,63.6966,63.6966,63.6729,63.6808,76206.0
2016-08-01 14:00:00,80.68,80.71,80.67,80.69,106465.0,63.6808,63.7045,63.6729,63.6887,106465.0
2016-08-01 14:30:00,80.69,80.7,80.67,80.67,41439.0,63.6887,63.6966,63.6729,63.6729,41439.0
2016-08-01 15:00:00,80.67,80.68,80.67,80.67,35049.0,63.6729,63.6808,63.6729,63.6729,35049.0
2016-08-01 15:30:00,80.67,80.68,80.54,80.61,278366.0,63.6729,63.6808,63.5703,63.6256,278366.0
2016-08-02 09:30:00,80.54,80.61,80.54,80.56,39898.0,63.5703,63.6256,63.5703,63.5861,39898.0
2016-08-02 10:00:00,80.56,80.58,80.53,80.56,117179.0,63.5861,63.6019,63.5624,63.5861,117179.0
2016-08-02 10:30:00,80.56,80.58,80.55,80.57,52457.0,63.5861,63.6019,63.5782,63.594,52457.0
2016-08-02 11:00:00,80.57,80.62,80.55,80.57,92470.0,63.594,63.6335,63.5782,63.594,92470.0
2016-08-02 11:30:00,80.58,80.59,80.56,80.56,26649.0,63.6019,63.6098,63.5861,63.5861,26649.0
2016-08-02 12:00:00,80.57,80.58,80.56,80.58,34468.0,63.594,63.6019,63.5861,63.6019,34468.0
2016-08-02 12:30:00,80.58,80.59,80.56,80.57,60151.0,63.6019,63.6098,63.5861,63.594,60151.0
2016-08-02 13:00:00,80.57,80.59,80.56,80.58,34059.0,63.594,63.6098,63.5861,63.6019,34059.0
2016-08-02 13:30:00,80.57,80.58,80.57,80.57,26985.0,63.594,63.6019,63.594,63.594,26985.0
2016-08-02 14:00:00,80.57,80.6,80.55,80.58,86780.0,63.594,63.6177,63.5782,63.6019,86780.0
2016-08-02 14:30:00,80.58,80.58,80.56,80.56,36833.0,63.6019,63.6019,63.5861,63.5861,36833.0
2016-08-02 15:00:00,80.58,80.58,80.53,80.54,80052.0,63.6019,63.6019,63.5624,63.5703,80052.0
2016-08-02 15:30:00,80.53,80.55,80.52,80.54,182238.0,63.5624,63.5782,63.5545,63.5703,182238.0
2016-08-03 09:30:00,80.52,80.6,80.52,80.57,65527.0,63.5545,63.6177,63.5545,63.594,65527.0
2016-08-03 10:00:00,80.57,80.62,80.56,80.59,398529.0,63.594,63.6335,63.5861,63.6098,398529.0
2016-08-03 10:30:00,80.58,80.59,80.56,80.58,85375.0,63.6019,63.6098,63.5861,63.6019,85375.0
2016-08-03 11:00:00,80.58,80.59,80.56,80.58,75591.0,63.6019,63.6098,63.5861,63.6019,75591.0
2016-08-03 11:30:00,80.58,80.59,80.57,80.58,64545.0,63.6019,63.6098,63.594,63.6019,64545.0
2016-08-03 12:00:00,80.58,80.58,80.57,80.58,16869.0,63.6019,63.6019,63.594,63.6019,16869.0
2016-08-03 12:30:00,80.58,80.59,80.57,80.59,31394.0,63.6019,63.6098,63.594,63.6098,31394.0
2016-08-03 13:00:00,80.59,80.59,80.58,80.59,19547.0,63.6098,63.6098,63.6019,63.6098,19547.0
2016-08-03 13:30:00,80.59,80.6,80.58,80.6,24469.0,63.6098,63.6177,63.6019,63.6177,24469.0
2016-08-03 14:00:00,80.59,80.61,80.58,80.61,74014.0,63.6098,63.6256,63.6019,63.6256,74014.0
2016-08-03 14:30:00,80.6,80.62,80.59,80.61,106022.0,63.6177,63.6335,63.6098,63.6256,106022.0
2016-08-03 15:00:00,80.62,80.64,80.61,80.62,64541.0,63.6335,63.6493,63.6256,63.6335,64541.0
2016-08-03 15:30:00,80.63,80.64,80.54,80.61,246222.0,63.6414,63.6493,63.5703,63.6256,246222.0
2016-08-04 09:30:00,80.71,80.73,80.64,80.72,130965.0,63.7045,63.7203,63.6493,63.7124,130965.0
2016-08-04 10:00:00,80.73,80.77,80.7,80.71,561595.0,63.7203,63.7519,63.6966,63.7045,561595.0
2016-08-04 10:30:00,80.71,80.75,80.7,80.75,46331.0,63.7045,63.7361,63.6966,63.7361,46331.0
2016-08-04 11:00:00,80.75,80.75,80.73,80.74,39690.0,63.7361,63.7361,63.7203,63.7282,39690.0
2016-08-04 11:30:00,80.75,80.75,80.73,80.73,26498.0,63.7361,63.7361,63.7203,63.7203,26498.0
2016-08-04 12:00:00,80.73,80.75,80.73,80.75,35730.0,63.7203,63.7361,63.7203,63.7361,35730.0
2016-08-04 12:30:00,80.74,80.76,80.74,80.75,33589.0,63.7282,63.744,63.7282,63.7361,33589.0
2016-08-04 13:00:00,80.74,80.76,80.74,80.74,51666.0,63.7282,63.744,63.7282,63.7282,51666.0
2016-08-04 13:30:00,80.75,80.76,80.73,80.74,91527.0,63.7361,63.744,63.7203,63.7282,91527.0
2016-08-04 14:00:00,80.75,80.76,80.73,80.75,55254.0,63.7361,63.744,63.7203,63.7361,55254.0
2016-08-04 14:30:00,80.74,80.76,80.74,80.75,43332.0,63.7282,63.744,63.7282,63.7361,43332.0
2016-08-04 15:00:00,80.75,80.76,80.74,80.75,84724.0,63.7361,63.744,63.7282,63.7361,84724.0
2016-08-04 15:30:00,80.75,80.76,80.65,80.71,278640.0,63.7361,63.744,63.6571,63.7045,278640.0
2016-08-05 09:30:00,80.71,80.73,80.62,80.66,252501.0,63.7045,63.7203,63.6335,63.665,252501.0
2016-08-05 10:00:00,80.66,80.68,80.6,80.64,216453.0,63.665,63.6808,63.6177,63.6493,216453.0
2016-08-05 10:30:00,80.64,80.65,80.61,80.61,63796.0,63.6493,63.6571,63.6256,63.6256,63796.0
2016-08-05 11:00:00,80.61,80.64,80.61,80.64,94802.0,63.6256,63.6493,63.6256,63.6493,94802.0
2016-08-05 11:30:00,80.64,80.64,80.63,80.64,41080.0,63.6493,63.6493,63.6414,63.6493,41080.0
2016-08-05 12:00:00,80.64,80.65,80.63,80.64,121234.0,63.6493,63.6571,63.6414,63.6493,121234.0
2016-08-05 12:30:00,80.63,80.64,80.6,80.62,57950.0,63.6414,63.6493,63.6177,63.6335,57950.0
2016-08-05 13:00:00,80.61,80.62,80.6,80.62,87230.0,63.6256,63.6335,63.6177,63.6335,87230.0
2016-08-05 13:30:00,80.62,80.63,80.61,80.63,178278.0,63.6335,63.6414,63.6256,63.6414,178278.0
2016-08-05 14:00:00,80.63,80.63,80.62,80.63,71763.0,63.6414,63.6414,63.6335,63.6414,71763.0
2016-08-05 14:30:00,80.63,80.63,80.61,80.62,187021.0,63.6414,63.6414,63.6256,63.6335,187021.0
2016-08-05 15:00:00,80.62,80.62,80.6,80.62,48763.0,63.6335,63.6335,63.6177,63.6335,48763.0
2016-08-05 15:30:00,80.62,80.63,80.54,80.56,211963.0,63.6335,63.6414,63.5703,63.5861,211963.0
2016-08-08 09:30:00,80.57,80.57,80.52,80.55,146240.0,63.594,63.594,63.5545,63.5782,146240.0
2016-08-08 10:00:00,80.56,80.61,80.53,80.59,44175.0,63.5861,63.6256,63.5624,63.6098,44175.0
2016-08-08 10:30:00,80.59,80.62,80.58,80.62,128515.0,63.6098,63.6335,63.6019,63.6335,128515.0
2016-08-08 11:00:00,80.61,80.62,80.59,80.6,37067.0,63.6256,63.6335,63.6098,63.6177,37067.0
2016-08-08 11:30:00,80.59,80.6,80.56,80.57,93319.0,63.6098,63.6177,63.5861,63.594,93319.0
2016-08-08 12:00:00,80.57,80.6,80.57,80.6,131527.0,63.594,63.6177,63.594,63.6177,131527.0
2016-08-08 12:30:00,80.6,80.6,80.58,80.59,34302.0,63.6177,63.6177,63.6019,63.6098,34302.0
2016-08-08 13:00:00,80.58,80.59,80.58,80.59,126492.0,63.6019,63.6098,63.6019,63.6098,126492.0
2016-08-08 13:30:00,80.59,80.59,80.55,80.56,73596.0,63.6098,63.6098,63.5782,63.5861,73596.0
2016-08-08 14:00:00,80.56,80.58,80.55,80.58,40121.0,63.5861,63.6019,63.5782,63.6019,40121.0
2016-08-08 14:30:00,80.57,80.59,80.56,80.57,67997.0,63.594,63.6098,63.5861,63.594,67997.0
2016-08-08 15:00:00,80.56,80.57,80.54,80.54,36842.0,63.5861,63.594,63.5703,63.5703,36842.0
2016-08-08 15:30:00,80.56,80.57,80.54,80.56,94081.0,63.5861,63.594,63.5703,63.5861,94081.0
2016-08-09 09:30:00,80.54,80.63,80.54,80.58,393064.0,63.5703,63.6414,63.5703,63.6019,393064.0
2016-08-09 10:00:00,80.58,80.61,80.56,80.6,161838.0,63.6019,63.6256,63.5861,63.6177,161838.0
2016-08-09 10:30:00,80.59,80.61,80.59,80.61,30048.0,63.6098,63.6256,63.6098,63.6256,30048.0
2016-08-09 11:00:00,80.61,80.62,80.58,80.61,160732.0,63.6256,63.6335,63.6019,63.6256,160732.0
2016-08-09 11:30:00,80.61,80.62,80.59,80.61,83811.0,63.6256,63.6335,63.6098,63.6256,83811.0
2016-08-09 12:00:00,80.61,80.61,80.6,80.61,17671.0,63.6256,63.6256,63.6177,63.6256,17671.0
2016-08-09 12:30:00,80.61,80.62,80.6,80.61,27450.0,63.6256,63.6335,63.6177,63.6256,27450.0
2016-08-09 13:00:00,80.61,80.63,80.6,80.62,39931.0,63.6256,63.6414,63.6177,63.6335,39931.0
2016-08-09 13:30:00,80.62,80.65,80.62,80.64,30203.0,63.6335,63.6571,63.6335,63.6493,30203.0
2016-08-09 14:00:00,80.65,80.65,80.64,80.65,24007.0,63.6571,63.6571,63.6493,63.6571,24007.0
2016-08-09 14:30:00,80.65,80.65,80.64,80.65,70049.0,63.6571,63.6571,63.6493,63.6571,70049.0
2016-08-09 15:00:00,80.65,80.65,80.61,80.64,178604.0,63.6571,63.6571,63.6256,63.6493,178604.0
2016-08-09 15:30:00,80.64,80.65,80.63,80.65,86418.0,63.6493,63.6571,63.6414,63.6571,86418.0
2016-08-10 09:30:00,80.66,80.78,80.66,80.72,315881.0,63.665,63.7598,63.665,63.7124,315881.0
2016-08-10 10:00:00,80.72,80.74,80.68,80.71,250276.0,63.7124,63.7282,63.6808,63.7045,250276.0
2016-08-10 10:30:00,80.71,80.73,80.68,80.71,187649.0,63.7045,63.7203,63.6808,63.7045,187649.0
2016-08-10 11:00:00,80.72,80.76,80.71,80.74,104652.0,63.7124,63.744,63.7045,63.7282,104652.0
2016-08-10 11:30:00,80.75,80.77,80.73,80.76,124305.0,63.7361,63.7519,63.7203,63.744,124305.0
2016-08-10 12:00:00,80.76,80.77,80.72,80.74,124256.0,63.744,63.7519,63.7124,63.7282,124256.0
2016-08-10 12:30:00,80.73,80.74,80.72,80.73,31640.0,63.7203,63.7282,63.7124,63.7203,31640.0
2016-08-10 13:00:00,80.74,80.75,80.73,80.74,18554.0,63.7282,63.7361,63.7203,63.7282,18554.0
2016-08-10 13:30:00,80.74,80.75,80.73,80.75,33271.0,63.7282,63.7361,63.7203,63.7361,33271.0
2016-08-10 14:00:00,80.75,80.75,80.74,80.74,63476.0,63.7361,63.7361,63.7282,63.7282,63476.0
2016-08-10 14:30:00,80.74,80.76,80.74,80.76,38164.0,63.7282,63.744,63.7282,63.744,38164.0
2016-08-10 15:00:00,80.76,80.77,80.75,80.77,44390.0,63.744,63.7519,63.7361,63.7519,44390.0
2016-08-10 15:30:00,80.77,80.79,80.75,80.76,147139.0,63.7519,63.7677,63.7361,63.744,147139.0
2016-08-11 09:30:00,80.78,80.83,80.75,80.77,657225.0,63.7598,63.7992,63.7361,63.7519,657225.0
2016-08-11 10:00:00,80.76,80.78,80.76,80.76,35575.0,63.744,63.7598,63.744,63.744,35575.0
2016-08-11 10:30:00,80.76,80.77,80.76,80.77,41270.0,63.744,63.7519,63.744,63.7519,41270.0
2016-08-11 11:00:00,80.76,80.77,80.76,80.77,24710.0,63.744,63.7519,63.744,63.7519,24710.0
2016-08-11 11:30:00,80.77,80.77,80.72,80.75,59663.0,63.7519,63.7519,63.7124,63.7361,59663.0
2016-08-11 12:00:00,80.75,80.75,80.73,80.73,41105.0,63.7361,63.7361,63.7203,63.7203,41105.0
2016-08-11 12:30:00,80.73,80.74,80.71,80.71,47689.0,63.7203,63.7282,63.7045,63.7045,47689.0
2016-08-11 13:00:00,80.72,80.73,80.7,80.7,47111.0,63.7124,63.7203,63.6966,63.6966,47111.0
2016-08-11 13:30:00,80.7,80.71,80.7,80.7,28546.0,63.6966,63.7045,63.6966,63.6966,28546.0
2016-08-11 14:00:00,80.7,80.71,80.7,80.71,39251.0,63.6966,63.7045,63.6966,63.7045,39251.0
2016-08-11 14:30:00,80.7,80.71,80.66,80.67,59676.0,63.6966,63.7045,63.665,63.6729,59676.0
2016-08-11 15:00:00,80.68,80.69,80.65,80.66,112454.0,63.6808,63.6887,63.6571,63.665,112454.0
2016-08-11 15:30:00,80.67,80.68,80.65,80.67,70494.0,63.6729,63.6808,63.6571,63.6729,70494.0
2016-08-12 09:30:00,80.8,80.81,80.76,80.79,86003.0,63.7755,63.7834,63.744,63.7677,86003.0
2016-08-12 10:00:00,80.79,80.81,80.79,80.81,41965.0,63.7677,63.7834,63.7677,63.7834,41965.0
2016-08-12 10:30:00,80.81,80.81,80.8,80.81,26024.0,63.7834,63.7834,63.7755,63.7834,26024.0
2016-08-12 11:00:00,80.81,80.81,80.8,80.8,20606.0,63.7834,63.7834,63.7755,63.7755,20606.0
2016-08-12 11:30:00,80.8,80.82,80.78,80.81,83765.0,63.7755,63.7913,63.7598,63.7834,83765.0
2016-08-12 12:00:00,80.8,80.81,80.79,80.8,50940.0,63.7755,63.7834,63.7677,63.7755,50940.0
2016-08-12 12:30:00,80.79,80.79,80.76,80.78,64088.0,63.7677,63.7677,63.744,63.7598,64088.0
2016-08-12 13:00:00,80.78,80.79,80.73,80.77,38628.0,63.7598,63.7677,63.7203,63.7519,38628.0
2016-08-12 13:30:00,80.77,80.79,80.76,80.78,67919.0,63.7519,63.7677,63.744,63.7598,67919.0
2016-08-12 14:00:00,80.78,80.8,80.77,80.79,48152.0,63.7598,63.7755,63.7519,63.7677,48152.0
2016-08-12 14:30:00,80.79,80.79,80.77,80.78,40201.0,63.7677,63.7677,63.7519,63.7598,40201.0
2016-08-12 15:00:00,80.78,80.78,80.77,80.77,34400.0,63.7598,63.7598,63.7519,63.7519,34400.0
2016-08-12 15:30:00,80.78,80.81,80.77,80.78,220364.0,63.7598,63.7834,63.7519,63.7598,220364.0
2016-08-15 09:30:00,80.74,80.8,80.74,80.77,52062.0,63.7282,63.7755,63.7282,63.7519,52062.0
2016-08-15 10:00:00,80.76,80.8,80.72,80.74,639208.0,63.744,63.7755,63.7124,63.7282,639208.0
2016-08-15 10:30:00,80.73,80.74,80.73,80.73,39813.0,63.7203,63.7282,63.7203,63.7203,39813.0
2016-08-15 11:00:00,80.74,80.74,80.73,80.73,47310.0,63.7282,63.7282,63.7203,63.7203,47310.0
2016-08-15 11:30:00,80.74,80.75,80.73,80.75,27130.0,63.7282,63.7361,63.7203,63.7361,27130.0
2016-08-15 12:00:00,80.75,80.75,80.73,80.73,37002.0,63.7361,63.7361,63.7203,63.7203,37002.0
2016-08-15 12:30:00,80.73,80.73,80.72,80.73,14438.0,63.7203,63.7203,63.7124,63.7203,14438.0
2016-08-15 13:00:00,80.72,80.73,80.7,80.72,64001.0,63.7124,63.7203,63.6966,63.7124,64001.0
2016-08-15 13:30:00,80.72,80.73,80.71,80.72,52593.0,63.7124,63.7203,63.7045,63.7124,52593.0
2016-08-15 14:00:00,80.72,80.73,80.71,80.72,54787.0,63.7124,63.7203,63.7045,63.7124,54787.0
2016-08-15 14:30:00,80.73,80.73,80.72,80.73,36659.0,63.7203,63.7203,63.7124,63.7203,36659.0
2016-08-15 15:00:00,80.72,80.73,80.71,80.72,61005.0,63.7124,63.7203,63.7045,63.7124,61005.0
2016-08-15 15:30:00,80.72,80.72,80.7,80.72,54406.0,63.7124,63.7124,63.6966,63.7124,54406.0
2016-08-16 09:30:00,80.72,80.72,80.69,80.71,60659.0,63.7124,63.7124,63.6887,63.7045,60659.0
2016-08-16 10:00:00,80.71,80.71,80.69,80.69,34655.0,63.7045,63.7045,63.6887,63.6887,34655.0
2016-08-16 10:30:00,80.7,80.7,80.65,80.66,56284.0,63.6966,63.6966,63.6571,63.665,56284.0
2016-08-16 11:00:00,80.66,80.68,80.62,80.66,130916.0,63.665,63.6808,63.6335,63.665,130916.0
2016-08-16 11:30:00,80.66,80.7,80.65,80.67,349772.0,63.665,63.6966,63.6571,63.6729,349772.0
2016-08-16 12:00:00,80.66,80.69,80.66,80.67,66895.0,63.665,63.6887,63.665,63.6729,66895.0
2016-08-16 12:30:00,80.67,80.71,80.66,80.69,101606.0,63.6729,63.7045,63.665,63.6887,101606.0
2016-08-16 13:00:00,80.69,80.74,80.67,80.71,171627.0,63.6887,63.7282,63.6729,63.7045,171627.0
2016-08-16 13:30:00,80.71,80.71,80.68,80.7,86618.0,63.7045,63.7045,63.6808,63.6966,86618.0
2016-08-16 14:00:00,80.7,80.7,80.67,80.69,68108.0,63.6966,63.6966,63.6729,63.6887,68108.0
2016-08-16 14:30:00,80.68,80.69,80.67,80.69,63120.0,63.6808,63.6887,63.6729,63.6887,63120.0
2016-08-16 15:00:00,80.69,80.69,80.68,80.69,95319.0,63.6887,63.6887,63.6808,63.6887,95319.0
2016-08-16 15:30:00,80.68,80.69,80.62,80.66,235565.0,63.6808,63.6887,63.6335,63.665,235565.0
2016-08-17 09:30:00,80.7,80.71,80.65,80.7,60151.0,63.6966,63.7045,63.6571,63.6966,60151.0
2016-08-17 10:00:00,80.66,80.73,80.66,80.73,625101.0,63.665,63.7203,63.665,63.7203,625101.0
2016-08-17 10:30:00,80.72,80.72,80.7,80.7,99473.0,63.7124,63.7124,63.6966,63.6966,99473.0
2016-08-17 11:00:00,80.7,80.71,80.69,80.7,119856.0,63.6966,63.7045,63.6887,63.6966,119856.0
2016-08-17 11:30:00,80.7,80.71,80.7,80.7,66569.0,63.6966,63.7045,63.6966,63.6966,66569.0
2016-08-17 12:00:00,80.71,80.71,80.69,80.7,132483.0,63.7045,63.7045,63.6887,63.6966,132483.0
2016-08-17 12:30:00,80.7,80.72,80.69,80.71,154786.0,63.6966,63.7124,63.6887,63.7045,154786.0
2016-08-17 13:00:00,80.71,80.73,80.7,80.73,141494.0,63.7045,63.7203,63.6966,63.7203,141494.0
2016-08-17 13:30:00,80.73,80.75,80.72,80.74,121128.0,63.7203,63.7361,63.7124,63.7282,121128.0
2016-08-17 14:00:00,80.74,80.83,80.72,80.81,156535.0,63.7282,63.7992,63.7124,63.7834,156535.0
2016-08-17 14:30:00,80.81,80.82,80.77,80.77,102888.0,63.7834,63.7913,63.7519,63.7519,102888.0
2016-08-17 15:00:00,80.77,80.8,80.76,80.78,597648.0,63.7519,63.7755,63.744,63.7598,597648.0
2016-08-17 15:30:00,80.78,80.8,80.77,80.79,407372.0,63.7598,63.7755,63.7519,63.7677,407372.0
2016-08-18 09:30:00,80.82,80.82,80.76,80.8,110755.0,63.7913,63.7913,63.744,63.7755,110755.0
2016-08-18 10:00:00,80.79,80.8,80.76,80.77,40859.0,63.7677,63.7755,63.744,63.7519,40859.0
2016-08-18 10:30:00,80.77,80.78,80.76,80.77,63471.0,63.7519,63.7598,63.744,63.7519,63471.0
2016-08-18 11:00:00,80.77,80.78,80.76,80.77,43328.0,63.7519,63.7598,63.744,63.7519,43328.0
2016-08-18 11:30:00,80.78,80.78,80.76,80.77,61727.0,63.7598,63.7598,63.744,63.7519,61727.0
2016-08-18 12:00:00,80.77,80.77,80.76,80.77,41134.0,63.7519,63.7519,63.744,63.7519,41134.0
2016-08-18 12:30:00,80.77,80.79,80.76,80.79,100797.0,63.7519,63.7677,63.744,63.7677,100797.0
2016-08-18 13:00:00,80.79,80.81,80.78,80.8,85755.0,63.7677,63.7834,63.7598,63.7755,85755.0
2016-08-18 13:30:00,80.8,80.8,80.79,80.8,32197.0,63.7755,63.7755,63.7677,63.7755,32197.0
2016-08-18 14:00:00,80.8,80.81,80.79,80.81,102926.0,63.7755,63.7834,63.7677,63.7834,102926.0
2016-08-18 14:30:00,80.81,80.81,80.8,80.81,55969.0,63.7834,63.7834,63.7755,63.7834,55969.0
2016-08-18 15:00:00,80.81,80.81,80.79,80.8,53634.0,63.7834,63.7834,63.7677,63.7755,53634.0
2016-08-18 15:30:00,80.8,80.81,80.79,80.79,68343.0,63.7755,63.7834,63.7677,63.7677,68343.0
2016-08-19 09:30:00,80.75,80.82,80.73,80.73,62358.0,63.7361,63.7913,63.7203,63.7203,62358.0
2016-08-19 10:00:00,80.73,80.77,80.69,80.71,160283.0,63.7203,63.7519,63.6887,63.7045,160283.0
2016-08-19 10:30:00,80.71,80.73,80.7,80.73,64448.0,63.7045,63.7203,63.6966,63.7203,64448.0
2016-08-19 11:00:00,80.73,80.73,80.7,80.71,19714.0,63.7203,63.7203,63.6966,63.7045,19714.0
2016-08-19 11:30:00,80.71,80.71,80.69,80.7,23711.0,63.7045,63.7045,63.6887,63.6966,23711.0
2016-08-19 12:00:00,80.69,80.7,80.69,80.7,13156.0,63.6887,63.6966,63.6887,63.6966,13156.0
2016-08-19 12:30:00,80.7,80.7,80.69,80.7,18372.0,63.6966,63.6966,63.6887,63.6966,18372.0
2016-08-19 13:00:00,80.7,80.7,80.69,80.7,20785.0,63.6966,63.6966,63.6887,63.6966,20785.0
2016-08-19 13:30:00,80.7,80.7,80.69,80.69,23150.0,63.6966,63.6966,63.6887,63.6887,23150.0
2016-08-19 14:00:00,80.7,80.73,80.69,80.73,79599.0,63.6966,63.7203,63.6887,63.7203,79599.0
2016-08-19 14:30:00,80.73,80.74,80.72,80.73,49428.0,63.7203,63.7282,63.7124,63.7203,49428.0
2016-08-19 15:00:00,80.73,80.74,80.73,80.73,66765.0,63.7203,63.7282,63.7203,63.7203,66765.0
2016-08-19 15:30:00,80.74,80.74,80.73,80.73,43885.0,63.7282,63.7282,63.7203,63.7203,43885.0
2016-08-22 09:30:00,80.81,80.82,80.74,80.78,70608.0,63.7834,63.7913,63.7282,63.7598,70608.0
2016-08-22 10:00:00,80.78,80.79,80.75,80.78,38911.0,63.7598,63.7677,63.7361,63.7598,38911.0
2016-08-22 10:30:00,80.78,80.79,80.77,80.78,30849.0,63.7598,63.7677,63.7519,63.7598,30849.0
2016-08-22 11:00:00,80.78,80.8,80.78,80.79,59961.0,63.7598,63.7755,63.7598,63.7677,59961.0
2016-08-22 11:30:00,80.79,80.79,80.78,80.78,17820.0,63.7677,63.7677,63.7598,63.7598,17820.0
2016-08-22 12:00:00,80.79,80.79,80.78,80.79,25376.0,63.7677,63.7677,63.7598,63.7677,25376.0
2016-08-22 12:30:00,80.79,80.79,80.78,80.79,28624.0,63.7677,63.7677,63.7598,63.7677,28624.0
2016-08-22 13:00:00,80.79,80.79,80.76,80.78,111462.0,63.7677,63.7677,63.744,63.7598,111462.0
2016-08-22 13:30:00,80.78,80.78,80.77,80.78,32610.0,63.7598,63.7598,63.7519,63.7598,32610.0
2016-08-22 14:00:00,80.78,80.79,80.76,80.78,54798.0,63.7598,63.7677,63.744,63.7598,54798.0
2016-08-22 14:30:00,80.79,80.8,80.78,80.79,54536.0,63.7677,63.7755,63.7598,63.7677,54536.0
2016-08-22 15:00:00,80.8,80.8,80.75,80.77,63252.0,63.7755,63.7755,63.7361,63.7519,63252.0
2016-08-22 15:30:00,80.77,80.79,80.76,80.77,68968.0,63.7519,63.7677,63.744,63.7519,68968.0
2016-08-23 09:30:00,80.85,80.85,80.76,80.8,88554.0,63.815,63.815,63.744,63.7755,88554.0
2016-08-23 10:00:00,80.8,80.83,80.76,80.8,112414.0,63.7755,63.7992,63.744,63.7755,112414.0
2016-08-23 10:30:00,80.8,80.8,80.78,80.79,57950.0,63.7755,63.7755,63.7598,63.7677,57950.0
2016-08-23 11:00:00,80.78,80.79,80.75,80.77,138930.0,63.7598,63.7677,63.7361,63.7519,138930.0
2016-08-23 11:30:00,80.77,80.8,80.76,80.79,154446.0,63.7519,63.7755,63.744,63.7677,154446.0
2016-08-23 12:00:00,80.79,80.79,80.77,80.78,59001.0,63.7677,63.7677,63.7519,63.7598,59001.0
2016-08-23 12:30:00,80.78,80.78,80.77,80.78,38288.0,63.7598,63.7598,63.7519,63.7598,38288.0
2016-08-23 13:00:00,80.78,80.78,80.77,80.78,42659.0,63.7598,63.7598,63.7519,63.7598,42659.0
2016-08-23 13:30:00,80.78,80.8,80.77,80.79,44477.0,63.7598,63.7755,63.7519,63.7677,44477.0
2016-08-23 14:00:00,80.8,80.8,80.75,80.78,105971.0,63.7755,63.7755,63.7361,63.7598,105971.0
2016-08-23 14:30:00,80.78,80.79,80.74,80.76,49033.0,63.7598,63.7677,63.7282,63.744,49033.0
2016-08-23 15:00:00,80.77,80.79,80.76,80.77,26517.0,63.7519,63.7677,63.744,63.7519,26517.0
2016-08-23 15:30:00,80.77,80.81,80.77,80.79,177461.0,63.7519,63.7834,63.7519,63.7677,177461.0
2016-08-24 09:30:00,80.82,80.84,80.8,80.82,86637.0,63.7913,63.8071,63.7755,63.7913,86637.0
2016-08-24 10:00:00,80.82,80.83,80.79,80.81,96260.0,63.7913,63.7992,63.7677,63.7834,96260.0
2016-08-24 10:30:00,80.81,80.81,80.8,80.8,103516.0,63.7834,63.7834,63.7755,63.7755,103516.0
2016-08-24 11:00:00,80.8,80.81,80.8,80.8,137831.0,63.7755,63.7834,63.7755,63.7755,137831.0
2016-08-24 11:30:00,80.8,80.83,80.8,80.81,54720.0,63.7755,63.7992,63.7755,63.7834,54720.0
2016-08-24 12:00:00,80.82,80.83,80.81,80.81,1268518.0,63.7913,63.7992,63.7834,63.7834,1268518.0
2016-08-24 12:30:00,80.82,80.82,80.8,80.81,58840.0,63.7913,63.7913,63.7755,63.7834,58840.0
2016-08-24 13:00:00,80.8,80.81,80.79,80.8,232206.0,63.7755,63.7834,63.7677,63.7755,232206.0
2016-08-24 13:30:00,80.8,80.82,80.76,80.77,166115.0,63.7755,63.7913,63.744,63.7519,166115.0
2016-08-24 14:00:00,80.77,80.77,80.72,80.76,321427.0,63.7519,63.7519,63.7124,63.744,321427.0
2016-08-24 14:30:00,80.76,80.79,80.75,80.79,70712.0,63.744,63.7677,63.7361,63.7677,70712.0
2016-08-24 15:00:00,80.78,80.8,80.76,80.79,57962.0,63.7598,63.7755,63.744,63.7677,57962.0
2016-08-24 15:30:00,80.79,80.8,80.77,80.78,45033.0,63.7677,63.7755,63.7519,63.7598,45033.0
2016-08-25 09:30:00,80.77,80.8,80.74,80.79,104363.0,63.7519,63.7755,63.7282,63.7677,104363.0
2016-08-25 10:00:00,80.8,80.83,80.78,80.8,42495.0,63.7755,63.7992,63.7598,63.7755,42495.0
2016-08-25 10:30:00,80.79,80.81,80.76,80.8,162506.0,63.7677,63.7834,63.744,63.7755,162506.0
2016-08-25 11:00:00,80.81,80.82,80.8,80.81,33239.0,63.7834,63.7913,63.7755,63.7834,33239.0
2016-08-25 11:30:00,80.82,80.82,80.77,80.8,64942.0,63.7913,63.7913,63.7519,63.7755,64942.0
2016-08-25 12:00:00,80.8,80.8,80.79,80.8,43271.0,63.7755,63.7755,63.7677,63.7755,43271.0
2016-08-25 12:30:00,80.79,80.82,80.79,80.81,62458.0,63.7677,63.7913,63.7677,63.7834,62458.0
2016-08-25 13:00:00,80.81,80.81,80.77,80.79,64660.0,63.7834,63.7834,63.7519,63.7677,64660.0
2016-08-25 13:30:00,80.79,80.8,80.76,80.8,70622.0,63.7677,63.7755,63.744,63.7755,70622.0
2016-08-25 14:00:00,80.8,80.8,80.78,80.79,62135.0,63.7755,63.7755,63.7598,63.7677,62135.0
2016-08-25 14:30:00,80.79,80.79,80.76,80.79,40942.0,63.7677,63.7677,63.744,63.7677,40942.0
2016-08-25 15:00:00,80.78,80.79,80.76,80.78,56767.0,63.7598,63.7677,63.744,63.7598,56767.0
2016-08-25 15:30:00,80.78,80.78,80.76,80.77,91912.0,63.7598,63.7598,63.744,63.7519,91912.0
2016-08-26 09:30:00,80.81,80.81,80.75,80.79,156363.0,63.7834,63.7834,63.7361,63.7677,156363.0
2016-08-26 10:00:00,80.78,80.81,80.7,80.8,124654.0,63.7598,63.7834,63.6966,63.7755,124654.0
2016-08-26 10:30:00,80.8,80.81,80.79,80.79,19665.0,63.7755,63.7834,63.7677,63.7677,19665.0
2016-08-26 11:00:00,80.79,80.8,80.76,80.77,105036.0,63.7677,63.7755,63.744,63.7519,105036.0
2016-08-26 11:30:00,80.77,80.78,80.7,80.71,252424.0,63.7519,63.7598,63.6966,63.7045,252424.0
2016-08-26 12:00:00,80.7,80.72,80.66,80.67,64470.0,63.6966,63.7124,63.665,63.6729,64470.0
2016-08-26 12:30:00,80.67,80.7,80.67,80.69,50687.0,63.6729,63.6966,63.6729,63.6887,50687.0
2016-08-26 13:00:00,80.68,80.69,80.67,80.68,32943.0,63.6808,63.6887,63.6729,63.6808,32943.0
2016-08-26 13:30:00,80.68,80.68,80.66,80.66,82670.0,63.6808,63.6808,63.665,63.665,82670.0
2016-08-26 14:00:00,80.66,80.66,80.64,80.64,51681.0,63.665,63.665,63.6493,63.6493,51681.0
2016-08-26 14:30:00,80.64,80.65,80.63,80.64,84309.0,63.6493,63.6571,63.6414,63.6493,84309.0
2016-08-26 15:00:00,80.64,80.64,80.62,80.64,55081.0,63.6493,63.6493,63.6335,63.6493,55081.0
2016-08-26 15:30:00,80.64,80.68,80.62,80.67,88066.0,63.6493,63.6808,63.6335,63.6729,88066.0
2016-08-29 09:30:00,80.62,80.7,80.62,80.66,155527.0,63.6335,63.6966,63.6335,63.665,155527.0
2016-08-29 10:00:00,80.66,80.68,80.64,80.66,65811.0,63.665,63.6808,63.6493,63.665,65811.0
2016-08-29 10:30:00,80.65,80.66,80.64,80.64,6833.0,63.6571,63.665,63.6493,63.6493,6833.0
2016-08-29 11:00:00,80.65,80.66,80.64,80.66,20210.0,63.6571,63.665,63.6493,63.665,20210.0
2016-08-29 11:30:00,80.66,80.67,80.65,80.66,31840.0,63.665,63.6729,63.6571,63.665,31840.0
2016-08-29 12:00:00,80.67,80.69,80.66,80.68,20194.0,63.6729,63.6887,63.665,63.6808,20194.0
2016-08-29 12:30:00,80.68,80.69,80.67,80.69,25095.0,63.6808,63.6887,63.6729,63.6887,25095.0
2016-08-29 13:00:00,80.69,80.69,80.68,80.68,32683.0,63.6887,63.6887,63.6808,63.6808,32683.0
2016-08-29 13:30:00,80.68,80.72,80.67,80.72,181157.0,63.6808,63.7124,63.6729,63.7124,181157.0
2016-08-29 14:00:00,80.71,80.73,80.7,80.72,54793.0,63.7045,63.7203,63.6966,63.7124,54793.0
2016-08-29 14:30:00,80.71,80.73,80.69,80.71,216501.0,63.7045,63.7203,63.6887,63.7045,216501.0
2016-08-29 15:00:00,80.72,80.73,80.71,80.72,44023.0,63.7124,63.7203,63.7045,63.7124,44023.0
2016-08-29 15:30:00,80.72,80.72,80.67,80.69,65329.0,63.7124,63.7124,63.6729,63.6887,65329.0
2016-08-30 09:30:00,80.74,80.76,80.68,80.72,109914.0,63.7282,63.744,63.6808,63.7124,109914.0
2016-08-30 10:00:00,80.73,80.75,80.68,80.72,95722.0,63.7203,63.7361,63.6808,63.7124,95722.0
2016-08-30 10:30:00,80.72,80.73,80.69,80.73,65380.0,63.7124,63.7203,63.6887,63.7203,65380.0
2016-08-30 11:00:00,80.71,80.73,80.7,80.7,82746.0,63.7045,63.7203,63.6966,63.6966,82746.0
2016-08-30 11:30:00,80.7,80.71,80.7,80.7,24792.0,63.6966,63.7045,63.6966,63.6966,24792.0
2016-08-30 12:00:00,80.7,80.73,80.7,80.71,46941.0,63.6966,63.7203,63.6966,63.7045,46941.0
2016-08-30 12:30:00,80.72,80.72,80.69,80.7,27697.0,63.7124,63.7124,63.6887,63.6966,27697.0
2016-08-30 13:00:00,80.7,80.71,80.69,80.7,26751.0,63.6966,63.7045,63.6887,63.6966,26751.0
2016-08-30 13:30:00,80.7,80.72,80.69,80.71,35948.0,63.6966,63.7124,63.6887,63.7045,35948.0
2016-08-30 14:00:00,80.72,80.72,80.69,80.7,34569.0,63.7124,63.7124,63.6887,63.6966,34569.0
2016-08-30 14:30:00,80.7,80.74,80.69,80.73,189832.0,63.6966,63.7282,63.6887,63.7203,189832.0
2016-08-30 15:00:00,80.73,80.73,80.69,80.72,166958.0,63.7203,63.7203,63.6887,63.7124,166958.0
2016-08-30 15:30:00,80.71,80.72,80.7,80.71,120354.0,63.7045,63.7124,63.6966,63.7045,120354.0
2016-08-31 09:30:00,80.75,80.77,80.71,80.75,99866.0,63.7361,63.7519,63.7045,63.7361,99866.0
2016-08-31 10:00:00,80.75,80.77,80.74,80.76,136363.0,63.7361,63.7519,63.7282,63.744,136363.0
2016-08-31 10:30:00,80.76,80.76,80.73,80.75,31344.0,63.744,63.744,63.7203,63.7361,31344.0
2016-08-31 11:00:00,80.75,80.76,80.73,80.74,90890.0,63.7361,63.744,63.7203,63.7282,90890.0
2016-08-31 11:30:00,80.73,80.74,80.73,80.73,28214.0,63.7203,63.7282,63.7203,63.7203,28214.0
2016-08-31 12:00:00,80.74,80.74,80.73,80.74,22744.0,63.7282,63.7282,63.7203,63.7282,22744.0
2016-08-31 12:30:00,80.74,80.75,80.73,80.74,35124.0,63.7282,63.7361,63.7203,63.7282,35124.0
2016-08-31 13:00:00,80.75,80.75,80.74,80.75,20404.0,63.7361,63.7361,63.7282,63.7361,20404.0
2016-08-31 13:30:00,80.75,80.75,80.74,80.75,26009.0,63.7361,63.7361,63.7282,63.7361,26009.0
2016-08-31 14:00:00,80.75,80.75,80.74,80.75,34877.0,63.7361,63.7361,63.7282,63.7361,34877.0
2016-08-31 14:30:00,80.75,80.75,80.73,80.73,52703.0,63.7361,63.7361,63.7203,63.7203,52703.0
2016-08-31 15:00:00,80.74,80.74,80.71,80.72,69843.0,63.7282,63.7282,63.7045,63.7124,69843.0
2016-08-31 15:30:00,80.72,80.72,80.7,80.71,95400.0,63.7124,63.7124,63.6966,63.7045,95400.0
2016-09-01 09:30:00,80.57,80.62,80.53,80.55,157398.0,63.7045,63.744,63.6728,63.6887,157398.0
2016-09-01 10:00:00,80.56,80.6,80.54,80.58,48059.0,63.6966,63.7282,63.6807,63.7124,48059.0
2016-09-01 10:30:00,80.57,80.58,80.56,80.58,59833.0,63.7045,63.7124,63.6966,63.7124,59833.0
2016-09-01 11:00:00,80.57,80.61,80.57,80.61,41581.0,63.7045,63.7361,63.7045,63.7361,41581.0
2016-09-01 11:30:00,80.6,80.62,80.6,80.61,53582.0,63.7282,63.744,63.7282,63.7361,53582.0
2016-09-01 12:00:00,80.61,80.62,80.6,80.61,35929.0,63.7361,63.744,63.7282,63.7361,35929.0
2016-09-01 12:30:00,80.61,80.62,80.6,80.62,47130.0,63.7361,63.744,63.7282,63.744,47130.0
2016-09-01 13:00:00,80.61,80.62,80.61,80.62,56349.0,63.7361,63.744,63.7361,63.744,56349.0
2016-09-01 13:30:00,80.61,80.62,80.61,80.61,49651.0,63.7361,63.744,63.7361,63.7361,49651.0
2016-09-01 14:00:00,80.62,80.62,80.61,80.62,50291.0,63.744,63.744,63.7361,63.744,50291.0
2016-09-01 14:30:00,80.62,80.62,80.61,80.62,86485.0,63.744,63.744,63.7361,63.744,86485.0
2016-09-01 15:00:00,80.62,80.62,80.61,80.61,97475.0,63.744,63.744,63.7361,63.7361,97475.0
2016-09-01 15:30:00,80.61,80.62,80.61,80.61,116367.0,63.7361,63.744,63.7361,63.7361,116367.0
2016-09-02 09:30:00,80.63,80.64,80.55,80.61,82097.0,63.7519,63.7598,63.6887,63.7361,82097.0
2016-09-02 10:00:00,80.62,80.63,80.58,80.6,163571.0,63.744,63.7519,63.7124,63.7282,163571.0
2016-09-02 10:30:00,80.59,80.6,80.58,80.59,30605.0,63.7203,63.7282,63.7124,63.7203,30605.0
2016-09-02 11:00:00,80.59,80.59,80.58,80.59,30938.0,63.7203,63.7203,63.7124,63.7203,30938.0
2016-09-02 11:30:00,80.59,80.6,80.58,80.59,99075.0,63.7203,63.7282,63.7124,63.7203,99075.0
2016-09-02 12:00:00,80.6,80.6,80.59,80.59,46192.0,63.7282,63.7282,63.7203,63.7203,46192.0
2016-09-02 12:30:00,80.59,80.6,80.59,80.59,68266.0,63.7203,63.7282,63.7203,63.7203,68266.0
2016-09-02 13:00:00,80.59,80.6,80.58,80.58,94520.0,63.7203,63.7282,63.7124,63.7124,94520.0
2016-09-02 13:30:00,80.58,80.59,80.58,80.58,49193.0,63.7124,63.7203,63.7124,63.7124,49193.0
2016-09-02 14:00:00,80.58,80.59,80.58,80.59,53342.0,63.7124,63.7203,63.7124,63.7203,53342.0
2016-09-02 14:30:00,80.58,80.59,80.57,80.59,48784.0,63.7124,63.7203,63.7045,63.7203,48784.0
2016-09-02 15:00:00,80.58,80.61,80.58,80.59,46671.0,63.7124,63.7361,63.7124,63.7203,46671.0
2016-09-02 15:30:00,80.6,80.6,80.57,80.58,58640.0,63.7282,63.7282,63.7045,63.7124,58640.0
2016-09-06 09:30:00,80.6,80.71,80.54,80.55,152286.0,63.7282,63.8152,63.6807,63.6887,152286.0
2016-09-06 10:00:00,80.56,80.66,80.55,80.66,125727.0,63.6966,63.7756,63.6887,63.7756,125727.0
2016-09-06 10:30:00,80.66,80.7,80.65,80.67,86391.0,63.7756,63.8073,63.7677,63.7835,86391.0
2016-09-06 11:00:00,80.68,80.68,80.66,80.67,44229.0,63.7914,63.7914,63.7756,63.7835,44229.0
2016-09-06 11:30:00,80.67,80.7,80.66,80.69,57839.0,63.7835,63.8073,63.7756,63.7993,57839.0
2016-09-06 12:00:00,80.69,80.7,80.67,80.69,91152.0,63.7993,63.8073,63.7835,63.7993,91152.0
2016-09-06 12:30:00,80.68,80.69,80.68,80.69,23486.0,63.7914,63.7993,63.7914,63.7993,23486.0
2016-09-06 13:00:00,80.69,80.72,80.68,80.69,127487.0,63.7993,63.8231,63.7914,63.7993,127487.0
2016-09-06 13:30:00,80.68,80.7,80.67,80.69,75775.0,63.7914,63.8073,63.7835,63.7993,75775.0
2016-09-06 14:00:00,80.69,80.72,80.68,80.71,48797.0,63.7993,63.8231,63.7914,63.8152,48797.0
2016-09-06 14:30:00,80.7,80.7,80.68,80.69,35108.0,63.8073,63.8073,63.7914,63.7993,35108.0
2016-09-06 15:00:00,80.68,80.69,80.67,80.69,43166.0,63.7914,63.7993,63.7835,63.7993,43166.0
2016-09-06 15:30:00,80.68,80.72,80.68,80.71,145785.0,63.7914,63.8231,63.7914,63.8152,145785.0
2016-09-07 09:30:00,80.69,80.73,80.68,80.72,136399.0,63.7993,63.831,63.7914,63.8231,136399.0
2016-09-07 10:00:00,80.73,80.73,80.7,80.7,24764.0,63.831,63.831,63.8073,63.8073,24764.0
2016-09-07 10:30:00,80.72,80.72,80.69,80.69,33895.0,63.8231,63.8231,63.7993,63.7993,33895.0
2016-09-07 11:00:00,80.69,80.72,80.69,80.7,101338.0,63.7993,63.8231,63.7993,63.8073,101338.0
2016-09-07 11:30:00,80.7,80.72,80.69,80.71,59586.0,63.8073,63.8231,63.7993,63.8152,59586.0
2016-09-07 12:00:00,80.71,80.72,80.69,80.71,128439.0,63.8152,63.8231,63.7993,63.8152,128439.0
2016-09-07 12:30:00,80.7,80.71,80.69,80.71,38553.0,63.8073,63.8152,63.7993,63.8152,38553.0
2016-09-07 13:00:00,80.71,80.76,80.7,80.74,144499.0,63.8152,63.8547,63.8073,63.8389,144499.0
2016-09-07 13:30:00,80.73,80.74,80.71,80.73,65760.0,63.831,63.8389,63.8152,63.831,65760.0
2016-09-07 14:00:00,80.73,80.74,80.73,80.73,47713.0,63.831,63.8389,63.831,63.831,47713.0
2016-09-07 14:30:00,80.73,80.74,80.73,80.73,52972.0,63.831,63.8389,63.831,63.831,52972.0
2016-09-07 15:00:00,80.74,80.74,80.71,80.71,47719.0,63.8389,63.8389,63.8152,63.8152,47719.0
2016-09-07 15:30:00,80.71,80.73,80.69,80.71,109718.0,63.8152,63.831,63.7993,63.8152,109718.0
2016-09-08 09:30:00,80.69,80.73,80.69,80.71,65732.0,63.7993,63.831,63.7993,63.8152,65732.0
2016-09-08 10:00:00,80.7,80.73,80.68,80.72,40541.0,63.8073,63.831,63.7914,63.8231,40541.0
2016-09-08 10:30:00,80.71,80.73,80.7,80.72,151348.0,63.8152,63.831,63.8073,63.8231,151348.0
2016-09-08 11:00:00,80.72,80.72,80.69,80.7,101226.0,63.8231,63.8231,63.7993,63.8073,101226.0
2016-09-08 11:30:00,80.7,80.7,80.65,80.67,28287.0,63.8073,63.8073,63.7677,63.7835,28287.0
2016-09-08 12:00:00,80.67,80.68,80.62,80.65,48623.0,63.7835,63.7914,63.744,63.7677,48623.0
2016-09-08 12:30:00,80.65,80.66,80.64,80.65,35584.0,63.7677,63.7756,63.7598,63.7677,35584.0
2016-09-08 13:00:00,80.65,80.66,80.61,80.62,57924.0,63.7677,63.7756,63.7361,63.744,57924.0
2016-09-08 13:30:00,80.64,80.64,80.62,80.63,26078.0,63.7598,63.7598,63.744,63.7519,26078.0
2016-09-08 14:00:00,80.64,80.64,80.61,80.62,92409.0,63.7598,63.7598,63.7361,63.744,92409.0
2016-09-08 14:30:00,80.61,80.62,80.61,80.62,31700.0,63.7361,63.744,63.7361,63.744,31700.0
2016-09-08 15:00:00,80.62,80.62,80.61,80.62,48086.0,63.744,63.744,63.7361,63.744,48086.0
2016-09-08 15:30:00,80.62,80.62,80.61,80.61,87827.0,63.744,63.744,63.7361,63.7361,87827.0
2016-09-09 09:30:00,80.6,80.6,80.51,80.52,99488.0,63.7282,63.7282,63.657,63.6649,99488.0
2016-09-09 10:00:00,80.52,80.54,80.51,80.52,86960.0,63.6649,63.6807,63.657,63.6649,86960.0
2016-09-09 10:30:00,80.52,80.53,80.49,80.5,92191.0,63.6649,63.6728,63.6412,63.6491,92191.0
2016-09-09 11:00:00,80.5,80.5,80.49,80.5,74951.0,63.6491,63.6491,63.6412,63.6491,74951.0
2016-09-09 11:30:00,80.49,80.5,80.49,80.5,44679.0,63.6412,63.6491,63.6412,63.6491,44679.0
2016-09-09 12:00:00,80.5,80.5,80.49,80.5,39028.0,63.6491,63.6491,63.6412,63.6491,39028.0
2016-09-09 12:30:00,80.49,80.5,80.49,80.49,26765.0,63.6412,63.6491,63.6412,63.6412,26765.0
2016-09-09 13:00:00,80.5,80.5,80.49,80.49,20668.0,63.6491,63.6491,63.6412,63.6412,20668.0
2016-09-09 13:30:00,80.5,80.5,80.49,80.5,45189.0,63.6491,63.6491,63.6412,63.6491,45189.0
2016-09-09 14:00:00,80.5,80.5,80.49,80.5,51975.0,63.6491,63.6491,63.6412,63.6491,51975.0
2016-09-09 14:30:00,80.5,80.51,80.49,80.5,70998.0,63.6491,63.657,63.6412,63.6491,70998.0
2016-09-09 15:00:00,80.51,80.51,80.5,80.5,36477.0,63.657,63.657,63.6491,63.6491,36477.0
2016-09-09 15:30:00,80.5,80.52,80.5,80.51,98621.0,63.6491,63.6649,63.6491,63.657,98621.0
2016-09-12 09:30:00,80.45,80.5,80.45,80.49,83116.0,63.6096,63.6491,63.6096,63.6412,83116.0
2016-09-12 10:00:00,80.5,80.52,80.47,80.48,47877.0,63.6491,63.6649,63.6254,63.6333,47877.0
2016-09-12 10:30:00,80.48,80.49,80.48,80.49,34357.0,63.6333,63.6412,63.6333,63.6412,34357.0
2016-09-12 11:00:00,80.48,80.49,80.47,80.47,63703.0,63.6333,63.6412,63.6254,63.6254,63703.0
2016-09-12 11:30:00,80.47,80.47,80.46,80.46,39954.0,63.6254,63.6254,63.6175,63.6175,39954.0
2016-09-12 12:00:00,80.47,80.48,80.46,80.47,30646.0,63.6254,63.6333,63.6175,63.6254,30646.0
2016-09-12 12:30:00,80.48,80.48,80.46,80.47,42015.0,63.6333,63.6333,63.6175,63.6254,42015.0
2016-09-12 13:00:00,80.46,80.51,80.46,80.49,53008.0,63.6175,63.657,63.6175,63.6412,53008.0
2016-09-12 13:30:00,80.48,80.49,80.47,80.49,40671.0,63.6333,63.6412,63.6254,63.6412,40671.0
2016-09-12 14:00:00,80.49,80.51,80.48,80.5,38658.0,63.6412,63.657,63.6333,63.6491,38658.0
2016-09-12 14:30:00,80.5,80.52,80.49,80.5,68868.0,63.6491,63.6649,63.6412,63.6491,68868.0
2016-09-12 15:00:00,80.51,80.53,80.5,80.52,48744.0,63.657,63.6728,63.6491,63.6649,48744.0
2016-09-12 15:30:00,80.53,80.54,80.51,80.54,138652.0,63.6728,63.6807,63.657,63.6807,138652.0
2016-09-13 09:30:00,80.56,80.56,80.48,80.5,103671.0,63.6966,63.6966,63.6333,63.6491,103671.0
2016-09-13 10:00:00,80.5,80.51,80.49,80.5,39155.0,63.6491,63.657,63.6412,63.6491,39155.0
2016-09-13 10:30:00,80.5,80.5,80.49,80.5,26600.0,63.6491,63.6491,63.6412,63.6491,26600.0
2016-09-13 11:00:00,80.5,80.5,80.48,80.49,51600.0,63.6491,63.6491,63.6333,63.6412,51600.0
2016-09-13 11:30:00,80.49,80.49,80.47,80.48,36040.0,63.6412,63.6412,63.6254,63.6333,36040.0
2016-09-13 12:00:00,80.47,80.48,80.44,80.44,29448.0,63.6254,63.6333,63.6017,63.6017,29448.0
2016-09-13 12:30:00,80.44,80.44,80.41,80.43,70877.0,63.6017,63.6017,63.578,63.5938,70877.0
2016-09-13 13:00:00,80.42,80.44,80.41,80.44,147482.0,63.5859,63.6017,63.578,63.6017,147482.0
2016-09-13 13:30:00,80.44,80.46,80.43,80.45,72529.0,63.6017,63.6175,63.5938,63.6096,72529.0
2016-09-13 14:00:00,80.45,80.45,80.42,80.42,141692.0,63.6096,63.6096,63.5859,63.5859,141692.0
2016-09-13 14:30:00,80.42,80.45,80.42,80.45,198443.0,63.5859,63.6096,63.5859,63.6096,198443.0
2016-09-13 15:00:00,80.44,80.46,80.44,80.46,63850.0,63.6017,63.6175,63.6017,63.6175,63850.0
2016-09-13 15:30:00,80.45,80.49,80.44,80.47,343754.0,63.6096,63.6412,63.6017,63.6254,343754.0
2016-09-14 09:30:00,80.47,80.49,80.43,80.48,102189.0,63.6254,63.6412,63.5938,63.6333,102189.0
2016-09-14 10:00:00,80.48,80.53,80.47,80.53,168370.0,63.6333,63.6728,63.6254,63.6728,168370.0
2016-09-14 10:30:00,80.52,80.53,80.51,80.52,775228.0,63.6649,63.6728,63.657,63.6649,775228.0
2016-09-14 11:00:00,80.52,80.54,80.51,80.54,52186.0,63.6649,63.6807,63.657,63.6807,52186.0
2016-09-14 11:30:00,80.54,80.56,80.53,80.56,59272.0,63.6807,63.6966,63.6728,63.6966,59272.0
2016-09-14 12:00:00,80.56,80.58,80.53,80.56,156205.0,63.6966,63.7124,63.6728,63.6966,156205.0
2016-09-14 12:30:00,80.56,80.57,80.55,80.56,75102.0,63.6966,63.7045,63.6887,63.6966,75102.0
2016-09-14 13:00:00,80.56,80.57,80.55,80.56,68968.0,63.6966,63.7045,63.6887,63.6966,68968.0
2016-09-14 13:30:00,80.57,80.58,80.55,80.55,49448.0,63.7045,63.7124,63.6887,63.6887,49448.0
2016-09-14 14:00:00,80.56,80.59,80.54,80.56,239653.0,63.6966,63.7203,63.6807,63.6966,239653.0
2016-09-14 14:30:00,80.56,80.58,80.54,80.57,210294.0,63.6966,63.7124,63.6807,63.7045,210294.0
2016-09-14 15:00:00,80.57,80.58,80.54,80.55,114735.0,63.7045,63.7124,63.6807,63.6887,114735.0
2016-09-14 15:30:00,80.56,80.57,80.54,80.54,234382.0,63.6966,63.7045,63.6807,63.6807,234382.0
2016-09-15 09:30:00,80.59,80.59,80.46,80.54,131761.0,63.7203,63.7203,63.6175,63.6807,131761.0
2016-09-15 10:00:00,80.54,80.56,80.51,80.53,215034.0,63.6807,63.6966,63.657,63.6728,215034.0
2016-09-15 10:30:00,80.54,80.57,80.52,80.55,218699.0,63.6807,63.7045,63.6649,63.6887,218699.0
2016-09-15 11:00:00,80.56,80.57,80.53,80.55,71616.0,63.6966,63.7045,63.6728,63.6887,71616.0
2016-09-15 11:30:00,80.56,80.6,80.55,80.59,52076.0,63.6966,63.7282,63.6887,63.7203,52076.0
2016-09-15 12:00:00,80.59,80.59,80.55,80.56,56395.0,63.7203,63.7203,63.6887,63.6966,56395.0
2016-09-15 12:30:00,80.57,80.58,80.54,80.57,163008.0,63.7045,63.7124,63.6807,63.7045,163008.0
2016-09-15 13:00:00,80.57,80.57,80.55,80.56,20869.0,63.7045,63.7045,63.6887,63.6966,20869.0
2016-09-15 13:30:00,80.56,80.58,80.56,80.58,16965.0,63.6966,63.7124,63.6966,63.7124,16965.0
2016-09-15 14:00:00,80.57,80.61,80.57,80.59,127455.0,63.7045,63.7361,63.7045,63.7203,127455.0
2016-09-15 14:30:00,80.59,80.59,80.57,80.58,156326.0,63.7203,63.7203,63.7045,63.7124,156326.0
2016-09-15 15:00:00,80.58,80.59,80.56,80.57,166454.0,63.7124,63.7203,63.6966,63.7045,166454.0
2016-09-15 15:30:00,80.56,80.59,80.56,80.56,75785.0,63.6966,63.7203,63.6966,63.6966,75785.0
2016-09-16 09:30:00,80.56,80.6,80.53,80.53,61468.0,63.6966,63.7282,63.6728,63.6728,61468.0
2016-09-16 10:00:00,80.53,80.55,80.53,80.53,58617.0,63.6728,63.6887,63.6728,63.6728,58617.0
2016-09-16 10:30:00,80.54,80.54,80.51,80.52,47749.0,63.6807,63.6807,63.657,63.6649,47749.0
2016-09-16 11:00:00,80.53,80.54,80.51,80.51,35986.0,63.6728,63.6807,63.657,63.657,35986.0
2016-09-16 11:30:00,80.52,80.53,80.51,80.51,17311.0,63.6649,63.6728,63.657,63.657,17311.0
2016-09-16 12:00:00,80.51,80.53,80.51,80.53,26205.0,63.657,63.6728,63.657,63.6728,26205.0
2016-09-16 12:30:00,80.52,80.53,80.51,80.52,36795.0,63.6649,63.6728,63.657,63.6649,36795.0
2016-09-16 13:00:00,80.52,80.53,80.51,80.51,30448.0,63.6649,63.6728,63.657,63.657,30448.0
2016-09-16 13:30:00,80.51,80.52,80.51,80.51,44492.0,63.657,63.6649,63.657,63.657,44492.0
2016-09-16 14:00:00,80.52,80.52,80.5,80.51,53058.0,63.6649,63.6649,63.6491,63.657,53058.0
2016-09-16 14:30:00,80.51,80.51,80.49,80.49,60428.0,63.657,63.657,63.6412,63.6412,60428.0
2016-09-16 15:00:00,80.49,80.5,80.49,80.5,38398.0,63.6412,63.6491,63.6412,63.6491,38398.0
2016-09-16 15:30:00,80.5,80.52,80.48,80.49,289574.0,63.6491,63.6649,63.6333,63.6412,289574.0
2016-09-19 09:30:00,80.56,80.59,80.51,80.52,77032.0,63.6966,63.7203,63.657,63.6649,77032.0
2016-09-19 10:00:00,80.53,80.55,80.52,80.53,31678.0,63.6728,63.6887,63.6649,63.6728,31678.0
2016-09-19 10:30:00,80.52,80.55,80.52,80.54,130191.0,63.6649,63.6887,63.6649,63.6807,130191.0
2016-09-19 11:00:00,80.53,80.56,80.53,80.54,33887.0,63.6728,63.6966,63.6728,63.6807,33887.0
2016-09-19 11:30:00,80.56,80.56,80.53,80.54,48274.0,63.6966,63.6966,63.6728,63.6807,48274.0
2016-09-19 12:00:00,80.54,80.55,80.53,80.55,46515.0,63.6807,63.6887,63.6728,63.6887,46515.0
2016-09-19 12:30:00,80.55,80.55,80.54,80.54,45607.0,63.6887,63.6887,63.6807,63.6807,45607.0
2016-09-19 13:00:00,80.55,80.56,80.54,80.55,30816.0,63.6887,63.6966,63.6807,63.6887,30816.0
2016-09-19 13:30:00,80.55,80.56,80.54,80.55,34042.0,63.6887,63.6966,63.6807,63.6887,34042.0
2016-09-19 14:00:00,80.55,80.55,80.54,80.55,32201.0,63.6887,63.6887,63.6807,63.6887,32201.0
2016-09-19 14:30:00,80.55,80.55,80.53,80.54,106328.0,63.6887,63.6887,63.6728,63.6807,106328.0
2016-09-19 15:00:00,80.54,80.54,80.52,80.53,37294.0,63.6807,63.6807,63.6649,63.6728,37294.0
2016-09-19 15:30:00,80.53,80.53,80.5,80.5,197997.0,63.6728,63.6728,63.6491,63.6491,197997.0
2016-09-20 09:30:00,80.54,80.58,80.51,80.55,65056.0,63.6807,63.7124,63.657,63.6887,65056.0
2016-09-20 10:00:00,80.55,80.56,80.55,80.56,74594.0,63.6887,63.6966,63.6887,63.6966,74594.0
2016-09-20 10:30:00,80.56,80.56,80.54,80.55,40611.0,63.6966,63.6966,63.6807,63.6887,40611.0
2016-09-20 11:00:00,80.55,80.55,80.53,80.54,83142.0,63.6887,63.6887,63.6728,63.6807,83142.0
2016-09-20 11:30:00,80.54,80.54,80.53,80.54,25000.0,63.6807,63.6807,63.6728,63.6807,25000.0
2016-09-20 12:00:00,80.54,80.55,80.53,80.55,20447.0,63.6807,63.6887,63.6728,63.6887,20447.0
2016-09-20 12:30:00,80.55,80.55,80.54,80.55,19465.0,63.6887,63.6887,63.6807,63.6887,19465.0
2016-09-20 13:00:00,80.55,80.55,80.53,80.53,22100.0,63.6887,63.6887,63.6728,63.6728,22100.0
2016-09-20 13:30:00,80.53,80.54,80.5,80.51,80830.0,63.6728,63.6807,63.6491,63.657,80830.0
2016-09-20 14:00:00,80.51,80.52,80.5,80.51,66601.0,63.657,63.6649,63.6491,63.657,66601.0
2016-09-20 14:30:00,80.5,80.51,80.5,80.51,16703.0,63.6491,63.657,63.6491,63.657,16703.0
2016-09-20 15:00:00,80.5,80.51,80.5,80.51,40362.0,63.6491,63.657,63.6491,63.657,40362.0
2016-09-20 15:30:00,80.51,80.51,80.46,80.48,78104.0,63.657,63.657,63.6175,63.6333,78104.0
2016-09-21 09:30:00,80.47,80.51,80.46,80.48,56301.0,63.6254,63.657,63.6175,63.6333,56301.0
2016-09-21 10:00:00,80.48,80.48,80.46,80.47,26886.0,63.6333,63.6333,63.6175,63.6254,26886.0
2016-09-21 10:30:00,80.47,80.47,80.46,80.47,39694.0,63.6254,63.6254,63.6175,63.6254,39694.0
2016-09-21 11:00:00,80.47,80.47,80.46,80.46,52149.0,63.6254,63.6254,63.6175,63.6175,52149.0
2016-09-21 11:30:00,80.47,80.47,80.46,80.46,31240.0,63.6254,63.6254,63.6175,63.6175,31240.0
2016-09-21 12:00:00,80.47,80.48,80.46,80.48,32167.0,63.6254,63.6333,63.6175,63.6333,32167.0
2016-09-21 12:30:00,80.48,80.48,80.46,80.47,31925.0,63.6333,63.6333,63.6175,63.6254,31925.0
2016-09-21 13:00:00,80.46,80.49,80.46,80.47,48209.0,63.6175,63.6412,63.6175,63.6254,48209.0
2016-09-21 13:30:00,80.47,80.49,80.44,80.49,75971.0,63.6254,63.6412,63.6017,63.6412,75971.0
2016-09-21 14:00:00,80.51,80.57,80.46,80.51,196556.0,63.657,63.7045,63.6175,63.657,196556.0
2016-09-21 14:30:00,80.51,80.53,80.49,80.5,86979.0,63.657,63.6728,63.6412,63.6491,86979.0
2016-09-21 15:00:00,80.51,80.52,80.49,80.51,83541.0,63.657,63.6649,63.6412,63.657,83541.0
2016-09-21 15:30:00,80.5,80.56,80.5,80.51,209809.0,63.6491,63.6966,63.6491,63.657,209809.0
2016-09-22 09:30:00,80.6,80.6,80.53,80.59,103571.0,63.7282,63.7282,63.6728,63.7203,103571.0
2016-09-22 10:00:00,80.59,80.6,80.56,80.57,49555.0,63.7203,63.7282,63.6966,63.7045,49555.0
2016-09-22 10:30:00,80.56,80.6,80.56,80.6,79351.0,63.6966,63.7282,63.6966,63.7282,79351.0
2016-09-22 11:00:00,80.59,80.6,80.56,80.6,83511.0,63.7203,63.7282,63.6966,63.7282,83511.0
2016-09-22 11:30:00,80.59,80.6,80.58,80.59,53235.0,63.7203,63.7282,63.7124,63.7203,53235.0
2016-09-22 12:00:00,80.6,80.61,80.59,80.61,39363.0,63.7282,63.7361,63.7203,63.7361,39363.0
2016-09-22 12:30:00,80.6,80.61,80.59,80.6,51363.0,63.7282,63.7361,63.7203,63.7282,51363.0
2016-09-22 13:00:00,80.59,80.6,80.57,80.58,67289.0,63.7203,63.7282,63.7045,63.7124,67289.0
2016-09-22 13:30:00,80.59,80.59,80.58,80.59,36630.0,63.7203,63.7203,63.7124,63.7203,36630.0
2016-09-22 14:00:00,80.58,80.59,80.57,80.57,30597.0,63.7124,63.7203,63.7045,63.7045,30597.0
2016-09-22 14:30:00,80.57,80.58,80.56,80.56,47707.0,63.7045,63.7124,63.6966,63.6966,47707.0
2016-09-22 15:00:00,80.56,80.58,80.55,80.56,264250.0,63.6966,63.7124,63.6887,63.6966,264250.0
2016-09-22 15:30:00,80.56,80.59,80.54,80.59,125672.0,63.6966,63.7203,63.6807,63.7203,125672.0
2016-09-23 09:30:00,80.59,80.6,80.51,80.55,56650.0,63.7203,63.7282,63.657,63.6887,56650.0
2016-09-23 10:00:00,80.56,80.57,80.55,80.56,26085.0,63.6966,63.7045,63.6887,63.6966,26085.0
2016-09-23 10:30:00,80.55,80.58,80.55,80.57,31736.0,63.6887,63.7124,63.6887,63.7045,31736.0
2016-09-23 11:00:00,80.57,80.58,80.56,80.57,34868.0,63.7045,63.7124,63.6966,63.7045,34868.0
2016-09-23 11:30:00,80.56,80.58,80.56,80.58,38089.0,63.6966,63.7124,63.6966,63.7124,38089.0
2016-09-23 12:00:00,80.58,80.58,80.57,80.58,41417.0,63.7124,63.7124,63.7045,63.7124,41417.0
2016-09-23 12:30:00,80.58,80.6,80.57,80.59,48522.0,63.7124,63.7282,63.7045,63.7203,48522.0
2016-09-23 13:00:00,80.59,80.6,80.59,80.59,30831.0,63.7203,63.7282,63.7203,63.7203,30831.0
2016-09-23 13:30:00,80.59,80.6,80.57,80.58,40850.0,63.7203,63.7282,63.7045,63.7124,40850.0
2016-09-23 14:00:00,80.57,80.58,80.56,80.56,134284.0,63.7045,63.7124,63.6966,63.6966,134284.0
2016-09-23 14:30:00,80.56,80.61,80.55,80.58,102069.0,63.6966,63.7361,63.6887,63.7124,102069.0
2016-09-23 15:00:00,80.58,80.58,80.55,80.56,83118.0,63.7124,63.7124,63.6887,63.6966,83118.0
2016-09-23 15:30:00,80.57,80.58,80.55,80.56,86005.0,63.7045,63.7124,63.6887,63.6966,86005.0
2016-09-26 09:30:00,80.62,80.63,80.61,80.62,81662.0,63.744,63.7519,63.7361,63.744,81662.0
2016-09-26 10:00:00,80.61,80.62,80.57,80.61,542336.0,63.7361,63.744,63.7045,63.7361,542336.0
2016-09-26 10:30:00,80.62,80.62,80.59,80.6,152979.0,63.744,63.744,63.7203,63.7282,152979.0
2016-09-26 11:00:00,80.59,80.6,80.59,80.59,160747.0,63.7203,63.7282,63.7203,63.7203,160747.0
2016-09-26 11:30:00,80.6,80.62,80.59,80.61,62933.0,63.7282,63.744,63.7203,63.7361,62933.0
2016-09-26 12:00:00,80.61,80.62,80.6,80.61,36331.0,63.7361,63.744,63.7282,63.7361,36331.0
2016-09-26 12:30:00,80.61,80.62,80.59,80.61,14124.0,63.7361,63.744,63.7203,63.7361,14124.0
2016-09-26 13:00:00,80.6,80.61,80.58,80.59,59866.0,63.7282,63.7361,63.7124,63.7203,59866.0
2016-09-26 13:30:00,80.6,80.6,80.59,80.59,26844.0,63.7282,63.7282,63.7203,63.7203,26844.0
2016-09-26 14:00:00,80.6,80.61,80.57,80.6,64705.0,63.7282,63.7361,63.7045,63.7282,64705.0
2016-09-26 14:30:00,80.61,80.62,80.58,80.62,54517.0,63.7361,63.744,63.7124,63.744,54517.0
2016-09-26 15:00:00,80.61,80.62,80.6,80.61,34751.0,63.7361,63.744,63.7282,63.7361,34751.0
2016-09-26 15:30:00,80.61,80.62,80.59,80.6,165113.0,63.7361,63.744,63.7203,63.7282,165113.0
2016-09-27 09:30:00,80.69,80.7,80.59,80.59,555551.0,63.7993,63.8073,63.7203,63.7203,555551.0
2016-09-27 10:00:00,80.59,80.63,80.57,80.62,33097.0,63.7203,63.7519,63.7045,63.744,33097.0
2016-09-27 10:30:00,80.62,80.63,80.61,80.62,32419.0,63.744,63.7519,63.7361,63.744,32419.0
2016-09-27 11:00:00,80.62,80.62,80.61,80.61,30020.0,63.744,63.744,63.7361,63.7361,30020.0
2016-09-27 11:30:00,80.62,80.62,80.61,80.62,36761.0,63.744,63.744,63.7361,63.744,36761.0
2016-09-27 12:00:00,80.62,80.63,80.61,80.62,54098.0,63.744,63.7519,63.7361,63.744,54098.0
2016-09-27 12:30:00,80.62,80.62,80.59,80.6,66064.0,63.744,63.744,63.7203,63.7282,66064.0
2016-09-27 13:00:00,80.6,80.62,80.59,80.61,52596.0,63.7282,63.744,63.7203,63.7361,52596.0
2016-09-27 13:30:00,80.61,80.61,80.59,80.59,42390.0,63.7361,63.7361,63.7203,63.7203,42390.0
2016-09-27 14:00:00,80.59,80.6,80.55,80.58,173273.0,63.7203,63.7282,63.6887,63.7124,173273.0
2016-09-27 14:30:00,80.58,80.6,80.57,80.59,80316.0,63.7124,63.7282,63.7045,63.7203,80316.0
2016-09-27 15:00:00,80.59,80.61,80.58,80.61,126720.0,63.7203,63.7361,63.7124,63.7361,126720.0
2016-09-27 15:30:00,80.61,80.62,80.6,80.62,78410.0,63.7361,63.744,63.7282,63.744,78410.0
2016-09-28 09:30:00,80.64,80.64,80.61,80.63,84713.0,63.7598,63.7598,63.7361,63.7519,84713.0
2016-09-28 10:00:00,80.64,80.64,80.62,80.64,39668.0,63.7598,63.7598,63.744,63.7598,39668.0
2016-09-28 10:30:00,80.64,80.65,80.63,80.64,77849.0,63.7598,63.7677,63.7519,63.7598,77849.0
2016-09-28 11:00:00,80.64,80.64,80.61,80.62,74622.0,63.7598,63.7598,63.7361,63.744,74622.0
2016-09-28 11:30:00,80.62,80.64,80.61,80.64,45921.0,63.744,63.7598,63.7361,63.7598,45921.0
2016-09-28 12:00:00,80.64,80.64,80.63,80.64,34127.0,63.7598,63.7598,63.7519,63.7598,34127.0
2016-09-28 12:30:00,80.64,80.64,80.63,80.64,45440.0,63.7598,63.7598,63.7519,63.7598,45440.0
2016-09-28 13:00:00,80.64,80.65,80.63,80.65,87747.0,63.7598,63.7677,63.7519,63.7677,87747.0
2016-09-28 13:30:00,80.65,80.65,80.63,80.64,60252.0,63.7677,63.7677,63.7519,63.7598,60252.0
2016-09-28 14:00:00,80.64,80.65,80.63,80.65,72466.0,63.7598,63.7677,63.7519,63.7677,72466.0
2016-09-28 14:30:00,80.65,80.66,80.62,80.65,110610.0,63.7677,63.7756,63.744,63.7677,110610.0
2016-09-28 15:00:00,80.66,80.66,80.64,80.65,195293.0,63.7756,63.7756,63.7598,63.7677,195293.0
2016-09-28 15:30:00,80.65,80.66,80.62,80.64,81717.0,63.7677,63.7756,63.744,63.7598,81717.0
2016-09-29 09:30:00,80.61,80.62,80.57,80.61,57867.0,63.7361,63.744,63.7045,63.7361,57867.0
2016-09-29 10:00:00,80.6,80.63,80.6,80.6,35510.0,63.7282,63.7519,63.7282,63.7282,35510.0
2016-09-29 10:30:00,80.61,80.62,80.59,80.6,59652.0,63.7361,63.744,63.7203,63.7282,59652.0
2016-09-29 11:00:00,80.59,80.6,80.58,80.58,69790.0,63.7203,63.7282,63.7124,63.7124,69790.0
2016-09-29 11:30:00,80.58,80.59,80.54,80.59,86396.0,63.7124,63.7203,63.6807,63.7203,86396.0
2016-09-29 12:00:00,80.59,80.59,80.58,80.58,16439.0,63.7203,63.7203,63.7124,63.7124,16439.0
2016-09-29 12:30:00,80.59,80.61,80.58,80.6,19408.0,63.7203,63.7361,63.7124,63.7282,19408.0
2016-09-29 13:00:00,80.61,80.63,80.59,80.6,116003.0,63.7361,63.7519,63.7203,63.7282,116003.0
2016-09-29 13:30:00,80.6,80.6,80.59,80.59,38268.0,63.7282,63.7282,63.7203,63.7203,38268.0
2016-09-29 14:00:00,80.6,80.6,80.58,80.59,59134.0,63.7282,63.7282,63.7124,63.7203,59134.0
2016-09-29 14:30:00,80.59,80.6,80.59,80.6,31947.0,63.7203,63.7282,63.7203,63.7282,31947.0
2016-09-29 15:00:00,80.59,80.61,80.59,80.6,34478.0,63.7203,63.7361,63.7203,63.7282,34478.0
2016-09-29 15:30:00,80.61,80.64,80.6,80.64,78382.0,63.7361,63.7598,63.7282,63.7598,78382.0
2016-09-30 09:30:00,80.64,80.64,80.58,80.6,86398.0,63.7598,63.7598,63.7124,63.7282,86398.0
2016-09-30 10:00:00,80.59,80.6,80.56,80.57,109949.0,63.7203,63.7282,63.6966,63.7045,109949.0
2016-09-30 10:30:00,80.57,80.58,80.57,80.58,42494.0,63.7045,63.7124,63.7045,63.7124,42494.0
2016-09-30 11:00:00,80.57,80.58,80.54,80.55,120144.0,63.7045,63.7124,63.6807,63.6887,120144.0
2016-09-30 11:30:00,80.55,80.59,80.54,80.57,68611.0,63.6887,63.7203,63.6807,63.7045,68611.0
2016-09-30 12:00:00,80.56,80.6,80.55,80.57,82195.0,63.6966,63.7282,63.6887,63.7045,82195.0
2016-09-30 12:30:00,80.56,80.57,80.55,80.57,75564.0,63.6966,63.7045,63.6887,63.7045,75564.0
2016-09-30 13:00:00,80.56,80.57,80.56,80.56,48604.0,63.6966,63.7045,63.6966,63.6966,48604.0
2016-09-30 13:30:00,80.56,80.57,80.56,80.57,34950.0,63.6966,63.7045,63.6966,63.7045,34950.0
2016-09-30 14:00:00,80.56,80.57,80.56,80.57,49275.0,63.6966,63.7045,63.6966,63.7045,49275.0
2016-09-30 14:30:00,80.57,80.57,80.56,80.57,57208.0,63.7045,63.7045,63.6966,63.7045,57208.0
2016-09-30 15:00:00,80.56,80.57,80.56,80.56,43679.0,63.6966,63.7045,63.6966,63.6966,43679.0
2016-09-30 15:30:00,80.56,80.59,80.56,80.58,98185.0,63.6966,63.7203,63.6966,63.7124,98185.0
2016-10-03 09:30:00,80.36,80.5,80.36,80.42,96552.0,63.6491,63.76,63.6491,63.6966,96552.0
2016-10-03 10:00:00,80.4,80.41,80.37,80.38,64086.0,63.6808,63.6887,63.657,63.6649,64086.0
2016-10-03 10:30:00,80.38,80.38,80.34,80.37,83739.0,63.6649,63.6649,63.6333,63.657,83739.0
2016-10-03 11:00:00,80.37,80.38,80.35,80.38,38630.0,63.657,63.6649,63.6412,63.6649,38630.0
2016-10-03 11:30:00,80.38,80.38,80.37,80.38,57547.0,63.6649,63.6649,63.657,63.6649,57547.0
2016-10-03 12:00:00,80.38,80.39,80.3,80.34,111481.0,63.6649,63.6729,63.6016,63.6333,111481.0
2016-10-03 12:30:00,80.34,80.38,80.31,80.34,162035.0,63.6333,63.6649,63.6095,63.6333,162035.0
2016-10-03 13:00:00,80.34,80.38,80.33,80.36,64893.0,63.6333,63.6649,63.6253,63.6491,64893.0
2016-10-03 13:30:00,80.35,80.38,80.34,80.37,66438.0,63.6412,63.6649,63.6333,63.657,66438.0
2016-10-03 14:00:00,80.37,80.39,80.37,80.38,95848.0,63.657,63.6729,63.657,63.6649,95848.0
2016-10-03 14:30:00,80.37,80.38,80.36,80.38,48028.0,63.657,63.6649,63.6491,63.6649,48028.0
2016-10-03 15:00:00,80.38,80.39,80.37,80.38,67851.0,63.6649,63.6729,63.657,63.6649,67851.0
2016-10-03 15:30:00,80.38,80.39,80.35,80.35,102993.0,63.6649,63.6729,63.6412,63.6412,102993.0
2016-10-04 09:30:00,80.3,80.35,80.3,80.31,38712.0,63.6016,63.6412,63.6016,63.6095,38712.0
2016-10-04 10:00:00,80.31,80.33,80.3,80.32,40408.0,63.6095,63.6253,63.6016,63.6174,40408.0
2016-10-04 10:30:00,80.32,80.33,80.31,80.32,78015.0,63.6174,63.6253,63.6095,63.6174,78015.0
2016-10-04 11:00:00,80.32,80.37,80.3,80.34,103929.0,63.6174,63.657,63.6016,63.6333,103929.0
2016-10-04 11:30:00,80.35,80.36,80.28,80.3,121396.0,63.6412,63.6491,63.5857,63.6016,121396.0
2016-10-04 12:00:00,80.3,80.31,80.27,80.3,64386.0,63.6016,63.6095,63.5778,63.6016,64386.0
2016-10-04 12:30:00,80.3,80.31,80.28,80.29,65532.0,63.6016,63.6095,63.5857,63.5936,65532.0
2016-10-04 13:00:00,80.3,80.3,80.27,80.28,50496.0,63.6016,63.6016,63.5778,63.5857,50496.0
2016-10-04 13:30:00,80.28,80.32,80.27,80.31,81136.0,63.5857,63.6174,63.5778,63.6095,81136.0
2016-10-04 14:00:00,80.31,80.33,80.29,80.3,69505.0,63.6095,63.6253,63.5936,63.6016,69505.0
2016-10-04 14:30:00,80.3,80.31,80.28,80.3,86861.0,63.6016,63.6095,63.5857,63.6016,86861.0
2016-10-04 15:00:00,80.31,80.32,80.29,80.31,165871.0,63.6095,63.6174,63.5936,63.6095,165871.0
2016-10-04 15:30:00,80.31,80.33,80.29,80.29,172611.0,63.6095,63.6253,63.5936,63.5936,172611.0
2016-10-05 09:30:00,80.35,80.35,80.29,80.32,118899.0,63.6412,63.6412,63.5936,63.6174,118899.0
2016-10-05 10:00:00,80.32,80.32,80.25,80.26,73108.0,63.6174,63.6174,63.562,63.5699,73108.0
2016-10-05 10:30:00,80.26,80.27,80.23,80.23,42360.0,63.5699,63.5778,63.5461,63.5461,42360.0
2016-10-05 11:00:00,80.24,80.28,80.23,80.27,54119.0,63.554,63.5857,63.5461,63.5778,54119.0
2016-10-05 11:30:00,80.27,80.28,80.23,80.26,47094.0,63.5778,63.5857,63.5461,63.5699,47094.0
2016-10-05 12:00:00,80.26,80.27,80.23,80.26,238018.0,63.5699,63.5778,63.5461,63.5699,238018.0
2016-10-05 12:30:00,80.26,80.28,80.25,80.27,21625.0,63.5699,63.5857,63.562,63.5778,21625.0
2016-10-05 13:00:00,80.26,80.29,80.25,80.29,149334.0,63.5699,63.5936,63.562,63.5936,149334.0
2016-10-05 13:30:00,80.29,80.3,80.26,80.28,108383.0,63.5936,63.6016,63.5699,63.5857,108383.0
2016-10-05 14:00:00,80.28,80.3,80.27,80.29,90557.0,63.5857,63.6016,63.5778,63.5936,90557.0
2016-10-05 14:30:00,80.29,80.3,80.28,80.3,56334.0,63.5936,63.6016,63.5857,63.6016,56334.0
2016-10-05 15:00:00,80.3,80.31,80.29,80.3,88580.0,63.6016,63.6095,63.5936,63.6016,88580.0
2016-10-05 15:30:00,80.3,80.31,80.27,80.27,138940.0,63.6016,63.6095,63.5778,63.5778,138940.0
2016-10-06 09:30:00,80.28,80.3,80.26,80.28,39553.0,63.5857,63.6016,63.5699,63.5857,39553.0
2016-10-06 10:00:00,80.27,80.28,80.25,80.26,113001.0,63.5778,63.5857,63.562,63.5699,113001.0
2016-10-06 10:30:00,80.26,80.26,80.23,80.24,36464.0,63.5699,63.5699,63.5461,63.554,36464.0
2016-10-06 11:00:00,80.24,80.26,80.23,80.24,36039.0,63.554,63.5699,63.5461,63.554,36039.0
2016-10-06 11:30:00,80.24,80.26,80.23,80.25,80506.0,63.554,63.5699,63.5461,63.562,80506.0
2016-10-06 12:00:00,80.26,80.26,80.25,80.25,25161.0,63.5699,63.5699,63.562,63.562,25161.0
2016-10-06 12:30:00,80.26,80.26,80.24,80.24,36210.0,63.5699,63.5699,63.554,63.554,36210.0
2016-10-06 13:00:00,80.24,80.25,80.23,80.23,51636.0,63.554,63.562,63.5461,63.5461,51636.0
2016-10-06 13:30:00,80.23,80.26,80.22,80.26,47257.0,63.5461,63.5699,63.5382,63.5699,47257.0
2016-10-06 14:00:00,80.25,80.27,80.23,80.26,130260.0,63.562,63.5778,63.5461,63.5699,130260.0
2016-10-06 14:30:00,80.26,80.27,80.22,80.25,140919.0,63.5699,63.5778,63.5382,63.562,140919.0
2016-10-06 15:00:00,80.26,80.27,80.25,80.26,47931.0,63.5699,63.5778,63.562,63.5699,47931.0
2016-10-06 15:30:00,80.26,80.3,80.23,80.26,359562.0,63.5699,63.6016,63.5461,63.5699,359562.0
2016-10-07 09:30:00,80.3,80.34,80.28,80.31,82292.0,63.6016,63.6333,63.5857,63.6095,82292.0
2016-10-07 10:00:00,80.31,80.32,80.27,80.28,32601.0,63.6095,63.6174,63.5778,63.5857,32601.0
2016-10-07 10:30:00,80.28,80.29,80.27,80.28,39453.0,63.5857,63.5936,63.5778,63.5857,39453.0
2016-10-07 11:00:00,80.27,80.28,80.26,80.26,25635.0,63.5778,63.5857,63.5699,63.5699,25635.0
2016-10-07 11:30:00,80.26,80.27,80.23,80.26,78646.0,63.5699,63.5778,63.5461,63.5699,78646.0
2016-10-07 12:00:00,80.25,80.27,80.23,80.25,46968.0,63.562,63.5778,63.5461,63.562,46968.0
2016-10-07 12:30:00,80.25,80.26,80.25,80.26,49547.0,63.562,63.5699,63.562,63.5699,49547.0
2016-10-07 13:00:00,80.26,80.28,80.25,80.28,55516.0,63.5699,63.5857,63.562,63.5857,55516.0
2016-10-07 13:30:00,80.26,80.29,80.26,80.28,81207.0,63.5699,63.5936,63.5699,63.5857,81207.0
2016-10-07 14:00:00,80.29,80.29,80.28,80.28,35168.0,63.5936,63.5936,63.5857,63.5857,35168.0
2016-10-07 14:30:00,80.29,80.3,80.26,80.3,82412.0,63.5936,63.6016,63.5699,63.6016,82412.0
2016-10-07 15:00:00,80.3,80.33,80.29,80.33,84429.0,63.6016,63.6253,63.5936,63.6253,84429.0
2016-10-07 15:30:00,80.33,80.33,80.3,80.3,329272.0,63.6253,63.6253,63.6016,63.6016,329272.0
2016-10-10 09:30:00,80.33,80.34,80.26,80.28,135599.0,63.6253,63.6333,63.5699,63.5857,135599.0
2016-10-10 10:00:00,80.28,80.31,80.27,80.3,55686.0,63.5857,63.6095,63.5778,63.6016,55686.0
2016-10-10 10:30:00,80.29,80.31,80.29,80.31,40832.0,63.5936,63.6095,63.5936,63.6095,40832.0
2016-10-10 11:00:00,80.31,80.32,80.3,80.31,25751.0,63.6095,63.6174,63.6016,63.6095,25751.0
2016-10-10 11:30:00,80.31,80.31,80.3,80.31,19714.0,63.6095,63.6095,63.6016,63.6095,19714.0
2016-10-10 12:00:00,80.31,80.31,80.3,80.31,17177.0,63.6095,63.6095,63.6016,63.6095,17177.0
2016-10-10 12:30:00,80.3,80.32,80.3,80.32,23615.0,63.6016,63.6174,63.6016,63.6174,23615.0
2016-10-10 13:00:00,80.32,80.34,80.3,80.33,21797.0,63.6174,63.6333,63.6016,63.6253,21797.0
2016-10-10 13:30:00,80.33,80.34,80.3,80.32,34639.0,63.6253,63.6333,63.6016,63.6174,34639.0
2016-10-10 14:00:00,80.32,80.34,80.3,80.33,178089.0,63.6174,63.6333,63.6016,63.6253,178089.0
2016-10-10 14:30:00,80.32,80.34,80.32,80.34,30251.0,63.6174,63.6333,63.6174,63.6333,30251.0
2016-10-10 15:00:00,80.34,80.34,80.32,80.33,49469.0,63.6333,63.6333,63.6174,63.6253,49469.0
2016-10-10 15:30:00,80.33,80.34,80.31,80.31,30677.0,63.6253,63.6333,63.6095,63.6095,30677.0
2016-10-11 09:30:00,80.29,80.29,80.22,80.23,77180.0,63.5936,63.5936,63.5382,63.5461,77180.0
2016-10-11 10:00:00,80.24,80.28,80.23,80.28,88285.0,63.554,63.5857,63.5461,63.5857,88285.0
2016-10-11 10:30:00,80.27,80.28,80.26,80.28,36030.0,63.5778,63.5857,63.5699,63.5857,36030.0
2016-10-11 11:00:00,80.28,80.3,80.27,80.3,32115.0,63.5857,63.6016,63.5778,63.6016,32115.0
2016-10-11 11:30:00,80.3,80.3,80.28,80.29,65742.0,63.6016,63.6016,63.5857,63.5936,65742.0
2016-10-11 12:00:00,80.29,80.29,80.28,80.29,22334.0,63.5936,63.5936,63.5857,63.5936,22334.0
2016-10-11 12:30:00,80.28,80.3,80.28,80.29,33007.0,63.5857,63.6016,63.5857,63.5936,33007.0
2016-10-11 13:00:00,80.29,80.29,80.25,80.28,69551.0,63.5936,63.5936,63.562,63.5857,69551.0
2016-10-11 13:30:00,80.28,80.28,80.26,80.28,26228.0,63.5857,63.5857,63.5699,63.5857,26228.0
2016-10-11 14:00:00,80.28,80.29,80.27,80.29,33629.0,63.5857,63.5936,63.5778,63.5936,33629.0
2016-10-11 14:30:00,80.29,80.29,80.28,80.29,33513.0,63.5936,63.5936,63.5857,63.5936,33513.0
2016-10-11 15:00:00,80.29,80.29,80.26,80.27,32132.0,63.5936,63.5936,63.5699,63.5778,32132.0
2016-10-11 15:30:00,80.27,80.3,80.25,80.29,215748.0,63.5778,63.6016,63.562,63.5936,215748.0
2016-10-12 09:30:00,80.27,80.29,80.25,80.26,54786.0,63.5778,63.5936,63.562,63.5699,54786.0
2016-10-12 10:00:00,80.27,80.27,80.25,80.26,22565.0,63.5778,63.5778,63.562,63.5699,22565.0
2016-10-12 10:30:00,80.25,80.26,80.25,80.25,24273.0,63.562,63.5699,63.562,63.562,24273.0
2016-10-12 11:00:00,80.26,80.26,80.24,80.24,38208.0,63.5699,63.5699,63.554,63.554,38208.0
2016-10-12 11:30:00,80.24,80.25,80.24,80.24,37814.0,63.554,63.562,63.554,63.554,37814.0
2016-10-12 12:00:00,80.25,80.26,80.24,80.26,36112.0,63.562,63.5699,63.554,63.5699,36112.0
2016-10-12 12:30:00,80.26,80.26,80.25,80.26,16317.0,63.5699,63.5699,63.562,63.5699,16317.0
2016-10-12 13:00:00,80.26,80.26,80.25,80.26,12889.0,63.5699,63.5699,63.562,63.5699,12889.0
2016-10-12 13:30:00,80.25,80.27,80.25,80.26,30332.0,63.562,63.5778,63.562,63.5699,30332.0
2016-10-12 14:00:00,80.26,80.3,80.25,80.28,42929.0,63.5699,63.6016,63.562,63.5857,42929.0
2016-10-12 14:30:00,80.28,80.3,80.28,80.29,73041.0,63.5857,63.6016,63.5857,63.5936,73041.0
2016-10-12 15:00:00,80.29,80.29,80.28,80.29,19471.0,63.5936,63.5936,63.5857,63.5936,19471.0
2016-10-12 15:30:00,80.29,80.3,80.25,80.26,71562.0,63.5936,63.6016,63.562,63.5699,71562.0
2016-10-13 09:30:00,80.26,80.31,80.25,80.3,31212.0,63.5699,63.6095,63.562,63.6016,31212.0
2016-10-13 10:00:00,80.3,80.31,80.28,80.29,37309.0,63.6016,63.6095,63.5857,63.5936,37309.0
2016-10-13 10:30:00,80.3,80.31,80.29,80.3,138870.0,63.6016,63.6095,63.5936,63.6016,138870.0
2016-10-13 11:00:00,80.3,80.3,80.28,80.29,27549.0,63.6016,63.6016,63.5857,63.5936,27549.0
2016-10-13 11:30:00,80.28,80.33,80.28,80.31,147443.0,63.5857,63.6253,63.5857,63.6095,147443.0
2016-10-13 12:00:00,80.31,80.33,80.31,80.31,46534.0,63.6095,63.6253,63.6095,63.6095,46534.0
2016-10-13 12:30:00,80.32,80.34,80.3,80.33,23924.0,63.6174,63.6333,63.6016,63.6253,23924.0
2016-10-13 13:00:00,80.33,80.36,80.32,80.35,45473.0,63.6253,63.6491,63.6174,63.6412,45473.0
2016-10-13 13:30:00,80.35,80.36,80.32,80.35,68465.0,63.6412,63.6491,63.6174,63.6412,68465.0
2016-10-13 14:00:00,80.35,80.39,80.34,80.35,223424.0,63.6412,63.6729,63.6333,63.6412,223424.0
2016-10-13 14:30:00,80.35,80.37,80.34,80.36,78967.0,63.6412,63.657,63.6333,63.6491,78967.0
2016-10-13 15:00:00,80.36,80.36,80.35,80.35,65473.0,63.6491,63.6491,63.6412,63.6412,65473.0
2016-10-13 15:30:00,80.36,80.37,80.34,80.36,157438.0,63.6491,63.657,63.6333,63.6491,157438.0
2016-10-14 09:30:00,80.32,80.36,80.31,80.34,83743.0,63.6174,63.6491,63.6095,63.6333,83743.0
2016-10-14 10:00:00,80.32,80.36,80.31,80.35,26053.0,63.6174,63.6491,63.6095,63.6412,26053.0
2016-10-14 10:30:00,80.35,80.37,80.34,80.36,21872.0,63.6412,63.657,63.6333,63.6491,21872.0
2016-10-14 11:00:00,80.35,80.36,80.35,80.36,19964.0,63.6412,63.6491,63.6412,63.6491,19964.0
2016-10-14 11:30:00,80.36,80.36,80.34,80.36,38576.0,63.6491,63.6491,63.6333,63.6491,38576.0
2016-10-14 12:00:00,80.35,80.37,80.35,80.37,45974.0,63.6412,63.657,63.6412,63.657,45974.0
2016-10-14 12:30:00,80.37,80.38,80.36,80.37,30715.0,63.657,63.6649,63.6491,63.657,30715.0
2016-10-14 13:00:00,80.37,80.38,80.36,80.37,23602.0,63.657,63.6649,63.6491,63.657,23602.0
2016-10-14 13:30:00,80.37,80.39,80.36,80.36,44803.0,63.657,63.6729,63.6491,63.6491,44803.0
2016-10-14 14:00:00,80.36,80.39,80.35,80.38,45784.0,63.6491,63.6729,63.6412,63.6649,45784.0
2016-10-14 14:30:00,80.38,80.38,80.34,80.35,56555.0,63.6649,63.6649,63.6333,63.6412,56555.0
2016-10-14 15:00:00,80.35,80.37,80.34,80.36,54314.0,63.6412,63.657,63.6333,63.6491,54314.0
2016-10-14 15:30:00,80.36,80.36,80.32,80.33,107748.0,63.6491,63.6491,63.6174,63.6253,107748.0
2016-10-17 09:30:00,80.34,80.38,80.33,80.37,48172.0,63.6333,63.6649,63.6253,63.657,48172.0
2016-10-17 10:00:00,80.37,80.37,80.35,80.36,34343.0,63.657,63.657,63.6412,63.6491,34343.0
2016-10-17 10:30:00,80.36,80.37,80.35,80.36,148831.0,63.6491,63.657,63.6412,63.6491,148831.0
2016-10-17 11:00:00,80.36,80.4,80.36,80.39,48050.0,63.6491,63.6808,63.6491,63.6729,48050.0
2016-10-17 11:30:00,80.39,80.4,80.38,80.38,28906.0,63.6729,63.6808,63.6649,63.6649,28906.0
2016-10-17 12:00:00,80.39,80.39,80.38,80.39,20180.0,63.6729,63.6729,63.6649,63.6729,20180.0
2016-10-17 12:30:00,80.38,80.39,80.38,80.39,14127.0,63.6649,63.6729,63.6649,63.6729,14127.0
2016-10-17 13:00:00,80.39,80.4,80.38,80.39,19783.0,63.6729,63.6808,63.6649,63.6729,19783.0
2016-10-17 13:30:00,80.4,80.4,80.39,80.4,32113.0,63.6808,63.6808,63.6729,63.6808,32113.0
2016-10-17 14:00:00,80.4,80.4,80.39,80.4,32115.0,63.6808,63.6808,63.6729,63.6808,32115.0
2016-10-17 14:30:00,80.4,80.42,80.39,80.41,295069.0,63.6808,63.6966,63.6729,63.6887,295069.0
2016-10-17 15:00:00,80.4,80.42,80.38,80.4,64153.0,63.6808,63.6966,63.6649,63.6808,64153.0
2016-10-17 15:30:00,80.41,80.41,80.39,80.4,193641.0,63.6887,63.6887,63.6729,63.6808,193641.0
2016-10-18 09:30:00,80.38,80.43,80.37,80.4,48828.0,63.6649,63.7045,63.657,63.6808,48828.0
2016-10-18 10:00:00,80.4,80.43,80.39,80.43,57464.0,63.6808,63.7045,63.6729,63.7045,57464.0
2016-10-18 10:30:00,80.42,80.43,80.4,80.42,67202.0,63.6966,63.7045,63.6808,63.6966,67202.0
2016-10-18 11:00:00,80.42,80.44,80.42,80.44,18951.0,63.6966,63.7125,63.6966,63.7125,18951.0
2016-10-18 11:30:00,80.43,80.46,80.43,80.45,49978.0,63.7045,63.7283,63.7045,63.7204,49978.0
2016-10-18 12:00:00,80.46,80.46,80.44,80.44,22806.0,63.7283,63.7283,63.7125,63.7125,22806.0
2016-10-18 12:30:00,80.44,80.46,80.44,80.45,25890.0,63.7125,63.7283,63.7125,63.7204,25890.0
2016-10-18 13:00:00,80.45,80.48,80.45,80.48,66205.0,63.7204,63.7441,63.7204,63.7441,66205.0
2016-10-18 13:30:00,80.48,80.48,80.44,80.46,52043.0,63.7441,63.7441,63.7125,63.7283,52043.0
2016-10-18 14:00:00,80.45,80.49,80.45,80.48,55033.0,63.7204,63.7521,63.7204,63.7441,55033.0
2016-10-18 14:30:00,80.46,80.49,80.46,80.47,76156.0,63.7283,63.7521,63.7283,63.7362,76156.0
2016-10-18 15:00:00,80.48,80.49,80.45,80.47,298127.0,63.7441,63.7521,63.7204,63.7362,298127.0
2016-10-18 15:30:00,80.47,80.49,80.46,80.48,80055.0,63.7362,63.7521,63.7283,63.7441,80055.0
2016-10-19 09:30:00,80.48,80.49,80.44,80.48,49690.0,63.7441,63.7521,63.7125,63.7441,49690.0
2016-10-19 10:00:00,80.49,80.49,80.45,80.46,49455.0,63.7521,63.7521,63.7204,63.7283,49455.0
2016-10-19 10:30:00,80.46,80.49,80.45,80.48,39794.0,63.7283,63.7521,63.7204,63.7441,39794.0
2016-10-19 11:00:00,80.48,80.49,80.47,80.48,28287.0,63.7441,63.7521,63.7362,63.7441,28287.0
2016-10-19 11:30:00,80.48,80.49,80.48,80.49,34120.0,63.7441,63.7521,63.7441,63.7521,34120.0
2016-10-19 12:00:00,80.49,80.49,80.48,80.48,27657.0,63.7521,63.7521,63.7441,63.7441,27657.0
2016-10-19 12:30:00,80.49,80.49,80.48,80.48,29352.0,63.7521,63.7521,63.7441,63.7441,29352.0
2016-10-19 13:00:00,80.48,80.49,80.48,80.49,13020.0,63.7441,63.7521,63.7441,63.7521,13020.0
2016-10-19 13:30:00,80.48,80.49,80.48,80.48,51278.0,63.7441,63.7521,63.7441,63.7441,51278.0
2016-10-19 14:00:00,80.49,80.5,80.47,80.48,86069.0,63.7521,63.76,63.7362,63.7441,86069.0
2016-10-19 14:30:00,80.48,80.49,80.46,80.47,39953.0,63.7441,63.7521,63.7283,63.7362,39953.0
2016-10-19 15:00:00,80.46,80.48,80.46,80.48,78237.0,63.7283,63.7441,63.7283,63.7441,78237.0
2016-10-19 15:30:00,80.47,80.5,80.46,80.5,223823.0,63.7362,63.76,63.7283,63.76,223823.0
2016-10-20 09:30:00,80.5,80.5,80.46,80.49,68231.0,63.76,63.76,63.7283,63.7521,68231.0
2016-10-20 10:00:00,80.5,80.5,80.46,80.47,67469.0,63.76,63.76,63.7283,63.7362,67469.0
2016-10-20 10:30:00,80.47,80.48,80.46,80.47,32392.0,63.7362,63.7441,63.7283,63.7362,32392.0
2016-10-20 11:00:00,80.47,80.48,80.47,80.48,34228.0,63.7362,63.7441,63.7362,63.7441,34228.0
2016-10-20 11:30:00,80.48,80.48,80.47,80.48,30739.0,63.7441,63.7441,63.7362,63.7441,30739.0
2016-10-20 12:00:00,80.48,80.48,80.43,80.45,289530.0,63.7441,63.7441,63.7045,63.7204,289530.0
2016-10-20 12:30:00,80.45,80.45,80.42,80.45,44247.0,63.7204,63.7204,63.6966,63.7204,44247.0
2016-10-20 13:00:00,80.44,80.45,80.41,80.43,77499.0,63.7125,63.7204,63.6887,63.7045,77499.0
2016-10-20 13:30:00,80.43,80.46,80.42,80.45,64471.0,63.7045,63.7283,63.6966,63.7204,64471.0
2016-10-20 14:00:00,80.45,80.47,80.44,80.47,471566.0,63.7204,63.7362,63.7125,63.7362,471566.0
2016-10-20 14:30:00,80.46,80.47,80.45,80.47,103464.0,63.7283,63.7362,63.7204,63.7362,103464.0
2016-10-20 15:00:00,80.46,80.47,80.46,80.46,31603.0,63.7283,63.7362,63.7283,63.7283,31603.0
2016-10-20 15:30:00,80.47,80.47,80.45,80.46,86344.0,63.7362,63.7362,63.7204,63.7283,86344.0
2016-10-21 09:30:00,80.38,80.45,80.38,80.41,71250.0,63.6649,63.7204,63.6649,63.6887,71250.0
2016-10-21 10:00:00,80.41,80.46,80.41,80.44,116878.0,63.6887,63.7283,63.6887,63.7125,116878.0
2016-10-21 10:30:00,80.44,80.45,80.41,80.42,44166.0,63.7125,63.7204,63.6887,63.6966,44166.0
2016-10-21 11:00:00,80.42,80.44,80.41,80.42,37955.0,63.6966,63.7125,63.6887,63.6966,37955.0
2016-10-21 11:30:00,80.41,80.45,80.4,80.43,48237.0,63.6887,63.7204,63.6808,63.7045,48237.0
2016-10-21 12:00:00,80.44,80.44,80.43,80.43,33062.0,63.7125,63.7125,63.7045,63.7045,33062.0
2016-10-21 12:30:00,80.43,80.45,80.43,80.44,50934.0,63.7045,63.7204,63.7045,63.7125,50934.0
2016-10-21 13:00:00,80.44,80.45,80.44,80.45,35638.0,63.7125,63.7204,63.7125,63.7204,35638.0
2016-10-21 13:30:00,80.44,80.45,80.44,80.45,49847.0,63.7125,63.7204,63.7125,63.7204,49847.0
2016-10-21 14:00:00,80.45,80.46,80.44,80.45,56442.0,63.7204,63.7283,63.7125,63.7204,56442.0
2016-10-21 14:30:00,80.46,80.48,80.45,80.46,46196.0,63.7283,63.7441,63.7204,63.7283,46196.0
2016-10-21 15:00:00,80.46,80.47,80.44,80.46,45697.0,63.7283,63.7362,63.7125,63.7283,45697.0
2016-10-21 15:30:00,80.46,80.48,80.45,80.46,123578.0,63.7283,63.7441,63.7204,63.7283,123578.0
2016-10-24 09:30:00,80.48,80.5,80.44,80.46,114157.0,63.7441,63.76,63.7125,63.7283,114157.0
2016-10-24 10:00:00,80.47,80.48,80.45,80.46,20889.0,63.7362,63.7441,63.7204,63.7283,20889.0
2016-10-24 10:30:00,80.46,80.46,80.43,80.45,50684.0,63.7283,63.7283,63.7045,63.7204,50684.0
2016-10-24 11:00:00,80.45,80.45,80.43,80.45,22474.0,63.7204,63.7204,63.7045,63.7204,22474.0
2016-10-24 11:30:00,80.44,80.45,80.43,80.45,25656.0,63.7125,63.7204,63.7045,63.7204,25656.0
2016-10-24 12:00:00,80.44,80.45,80.43,80.44,23490.0,63.7125,63.7204,63.7045,63.7125,23490.0
2016-10-24 12:30:00,80.44,80.47,80.43,80.46,121170.0,63.7125,63.7362,63.7045,63.7283,121170.0
2016-10-24 13:00:00,80.45,80.46,80.45,80.46,13908.0,63.7204,63.7283,63.7204,63.7283,13908.0
2016-10-24 13:30:00,80.46,80.46,80.44,80.45,28687.0,63.7283,63.7283,63.7125,63.7204,28687.0
2016-10-24 14:00:00,80.45,80.46,80.44,80.46,146989.0,63.7204,63.7283,63.7125,63.7283,146989.0
2016-10-24 14:30:00,80.45,80.47,80.45,80.46,58854.0,63.7204,63.7362,63.7204,63.7283,58854.0
2016-10-24 15:00:00,80.46,80.47,80.44,80.46,78567.0,63.7283,63.7362,63.7125,63.7283,78567.0
2016-10-24 15:30:00,80.45,80.46,80.44,80.46,110600.0,63.7204,63.7283,63.7125,63.7283,110600.0
2016-10-25 09:30:00,80.43,80.44,80.41,80.43,70788.0,63.7045,63.7125,63.6887,63.7045,70788.0
2016-10-25 10:00:00,80.42,80.44,80.42,80.43,40554.0,63.6966,63.7125,63.6966,63.7045,40554.0
2016-10-25 10:30:00,80.43,80.45,80.42,80.44,51171.0,63.7045,63.7204,63.6966,63.7125,51171.0
2016-10-25 11:00:00,80.43,80.44,80.43,80.44,20547.0,63.7045,63.7125,63.7045,63.7125,20547.0
2016-10-25 11:30:00,80.44,80.45,80.43,80.45,49198.0,63.7125,63.7204,63.7045,63.7204,49198.0
2016-10-25 12:00:00,80.45,80.45,80.44,80.44,25023.0,63.7204,63.7204,63.7125,63.7125,25023.0
2016-10-25 12:30:00,80.45,80.45,80.44,80.45,18025.0,63.7204,63.7204,63.7125,63.7204,18025.0
2016-10-25 13:00:00,80.45,80.45,80.43,80.44,44083.0,63.7204,63.7204,63.7045,63.7125,44083.0
2016-10-25 13:30:00,80.44,80.44,80.43,80.44,29385.0,63.7125,63.7125,63.7045,63.7125,29385.0
2016-10-25 14:00:00,80.43,80.44,80.42,80.43,88108.0,63.7045,63.7125,63.6966,63.7045,88108.0
2016-10-25 14:30:00,80.44,80.44,80.42,80.43,64437.0,63.7125,63.7125,63.6966,63.7045,64437.0
2016-10-25 15:00:00,80.43,80.44,80.42,80.43,47922.0,63.7045,63.7125,63.6966,63.7045,47922.0
2016-10-25 15:30:00,80.44,80.44,80.41,80.42,249300.0,63.7125,63.7125,63.6887,63.6966,249300.0
2016-10-26 09:30:00,80.41,80.42,80.38,80.39,891805.0,63.6887,63.6966,63.6649,63.6729,891805.0
2016-10-26 10:00:00,80.4,80.4,80.38,80.4,24898.0,63.6808,63.6808,63.6649,63.6808,24898.0
2016-10-26 10:30:00,80.39,80.4,80.36,80.37,49825.0,63.6729,63.6808,63.6491,63.657,49825.0
2016-10-26 11:00:00,80.37,80.38,80.36,80.38,32167.0,63.657,63.6649,63.6491,63.6649,32167.0
2016-10-26 11:30:00,80.38,80.41,80.36,80.4,39732.0,63.6649,63.6887,63.6491,63.6808,39732.0
2016-10-26 12:00:00,80.39,80.4,80.38,80.39,25061.0,63.6729,63.6808,63.6649,63.6729,25061.0
2016-10-26 12:30:00,80.38,80.39,80.38,80.39,20204.0,63.6649,63.6729,63.6649,63.6729,20204.0
2016-10-26 13:00:00,80.38,80.39,80.38,80.39,22279.0,63.6649,63.6729,63.6649,63.6729,22279.0
2016-10-26 13:30:00,80.39,80.39,80.38,80.39,21628.0,63.6729,63.6729,63.6649,63.6729,21628.0
2016-10-26 14:00:00,80.39,80.4,80.38,80.4,39954.0,63.6729,63.6808,63.6649,63.6808,39954.0
2016-10-26 14:30:00,80.39,80.4,80.39,80.39,45004.0,63.6729,63.6808,63.6729,63.6729,45004.0
2016-10-26 15:00:00,80.39,80.4,80.39,80.4,52662.0,63.6729,63.6808,63.6729,63.6808,52662.0
2016-10-26 15:30:00,80.39,80.4,80.37,80.37,195553.0,63.6729,63.6808,63.657,63.657,195553.0
2016-10-27 09:30:00,80.34,80.38,80.32,80.33,338290.0,63.6333,63.6649,63.6174,63.6253,338290.0
2016-10-27 10:00:00,80.33,80.33,80.29,80.3,257030.0,63.6253,63.6253,63.5936,63.6016,257030.0
2016-10-27 10:30:00,80.3,80.31,80.29,80.3,45255.0,63.6016,63.6095,63.5936,63.6016,45255.0
2016-10-27 11:00:00,80.3,80.31,80.29,80.3,61301.0,63.6016,63.6095,63.5936,63.6016,61301.0
2016-10-27 11:30:00,80.3,80.33,80.29,80.29,180408.0,63.6016,63.6253,63.5936,63.5936,180408.0
2016-10-27 12:00:00,80.3,80.31,80.29,80.31,36310.0,63.6016,63.6095,63.5936,63.6095,36310.0
2016-10-27 12:30:00,80.31,80.31,80.29,80.31,84344.0,63.6095,63.6095,63.5936,63.6095,84344.0
2016-10-27 13:00:00,80.3,80.31,80.3,80.31,80477.0,63.6016,63.6095,63.6016,63.6095,80477.0
2016-10-27 13:30:00,80.31,80.36,80.3,80.35,421976.0,63.6095,63.6491,63.6016,63.6412,421976.0
2016-10-27 14:00:00,80.34,80.35,80.31,80.35,248360.0,63.6333,63.6412,63.6095,63.6412,248360.0
2016-10-27 14:30:00,80.34,80.36,80.33,80.34,114396.0,63.6333,63.6491,63.6253,63.6333,114396.0
2016-10-27 15:00:00,80.33,80.35,80.33,80.33,31153.0,63.6253,63.6412,63.6253,63.6253,31153.0
2016-10-27 15:30:00,80.33,80.34,80.31,80.31,52071.0,63.6253,63.6333,63.6095,63.6095,52071.0
2016-10-28 09:30:00,80.32,80.33,80.29,80.3,39840.0,63.6174,63.6253,63.5936,63.6016,39840.0
2016-10-28 10:00:00,80.31,80.32,80.28,80.29,42546.0,63.6095,63.6174,63.5857,63.5936,42546.0
2016-10-28 10:30:00,80.28,80.31,80.28,80.31,32830.0,63.5857,63.6095,63.5857,63.6095,32830.0
2016-10-28 11:00:00,80.3,80.31,80.28,80.29,27903.0,63.6016,63.6095,63.5857,63.5936,27903.0
2016-10-28 11:30:00,80.31,80.31,80.26,80.29,63446.0,63.6095,63.6095,63.5699,63.5936,63446.0
2016-10-28 12:00:00,80.29,80.31,80.28,80.31,25076.0,63.5936,63.6095,63.5857,63.6095,25076.0
2016-10-28 12:30:00,80.29,80.31,80.29,80.29,33985.0,63.5936,63.6095,63.5936,63.5936,33985.0
2016-10-28 13:00:00,80.31,80.33,80.29,80.3,43898.0,63.6095,63.6253,63.5936,63.6016,43898.0
2016-10-28 13:30:00,80.31,80.32,80.29,80.3,46058.0,63.6095,63.6174,63.5936,63.6016,46058.0
2016-10-28 14:00:00,80.31,80.31,80.27,80.27,37805.0,63.6095,63.6095,63.5778,63.5778,37805.0
2016-10-28 14:30:00,80.28,80.31,80.27,80.3,64698.0,63.5857,63.6095,63.5778,63.6016,64698.0
2016-10-28 15:00:00,80.31,80.31,80.27,80.27,67943.0,63.6095,63.6095,63.5778,63.5778,67943.0
2016-10-28 15:30:00,80.28,80.31,80.27,80.3,51514.0,63.5857,63.6095,63.5778,63.6016,51514.0
2016-10-31 09:30:00,80.31,80.38,80.31,80.37,82829.0,63.6095,63.6649,63.6095,63.657,82829.0
2016-10-31 10:00:00,80.37,80.38,80.34,80.35,74545.0,63.657,63.6649,63.6333,63.6412,74545.0
2016-10-31 10:30:00,80.35,80.37,80.33,80.36,30888.0,63.6412,63.657,63.6253,63.6491,30888.0
2016-10-31 11:00:00,80.35,80.36,80.32,80.35,37178.0,63.6412,63.6491,63.6174,63.6412,37178.0
2016-10-31 11:30:00,80.35,80.37,80.35,80.36,28866.0,63.6412,63.657,63.6412,63.6491,28866.0
2016-10-31 12:00:00,80.37,80.37,80.36,80.36,22773.0,63.657,63.657,63.6491,63.6491,22773.0
2016-10-31 12:30:00,80.37,80.37,80.34,80.35,28883.0,63.657,63.657,63.6333,63.6412,28883.0
2016-10-31 13:00:00,80.34,80.35,80.33,80.34,32348.0,63.6333,63.6412,63.6253,63.6333,32348.0
2016-10-31 13:30:00,80.35,80.37,80.34,80.36,64540.0,63.6412,63.657,63.6333,63.6491,64540.0
2016-10-31 14:00:00,80.36,80.37,80.34,80.37,86923.0,63.6491,63.657,63.6333,63.657,86923.0
2016-10-31 14:30:00,80.37,80.38,80.36,80.37,242546.0,63.657,63.6649,63.6491,63.657,242546.0
2016-10-31 15:00:00,80.37,80.37,80.33,80.35,75288.0,63.657,63.657,63.6253,63.6412,75288.0
2016-10-31 15:30:00,80.34,80.35,80.34,80.35,68313.0,63.6333,63.6412,63.6333,63.6412,68313.0
2016-11-01 09:30:00,80.18,80.2,80.13,80.13,61891.0,63.615,63.6309,63.5754,63.5754,61891.0
2016-11-01 10:00:00,80.14,80.16,80.12,80.15,21833.0,63.5833,63.5992,63.5674,63.5912,21833.0
2016-11-01 10:30:00,80.15,80.18,80.14,80.15,66876.0,63.5912,63.615,63.5833,63.5912,66876.0
2016-11-01 11:00:00,80.15,80.17,80.15,80.17,76485.0,63.5912,63.6071,63.5912,63.6071,76485.0
2016-11-01 11:30:00,80.16,80.18,80.15,80.17,786999.0,63.5992,63.615,63.5912,63.6071,786999.0
2016-11-01 12:00:00,80.18,80.18,80.15,80.18,42442.0,63.615,63.615,63.5912,63.615,42442.0
2016-11-01 12:30:00,80.17,80.18,80.15,80.16,34519.0,63.6071,63.615,63.5912,63.5992,34519.0
2016-11-01 13:00:00,80.16,80.17,80.15,80.16,41989.0,63.5992,63.6071,63.5912,63.5992,41989.0
2016-11-01 13:30:00,80.16,80.18,80.15,80.17,31925.0,63.5992,63.615,63.5912,63.6071,31925.0
2016-11-01 14:00:00,80.17,80.24,80.16,80.23,85141.0,63.6071,63.6626,63.5992,63.6547,85141.0
2016-11-01 14:30:00,80.24,80.25,80.22,80.23,105203.0,63.6626,63.6706,63.6468,63.6547,105203.0
2016-11-01 15:00:00,80.23,80.26,80.2,80.21,125151.0,63.6547,63.6785,63.6309,63.6388,125151.0
2016-11-01 15:30:00,80.21,80.24,80.19,80.19,79507.0,63.6388,63.6626,63.623,63.623,79507.0
2016-11-02 09:30:00,80.17,80.27,80.17,80.24,59553.0,63.6071,63.6864,63.6071,63.6626,59553.0
2016-11-02 10:00:00,80.23,80.28,80.23,80.26,25845.0,63.6547,63.6944,63.6547,63.6785,25845.0
2016-11-02 10:30:00,80.26,80.27,80.24,80.26,38291.0,63.6785,63.6864,63.6626,63.6785,38291.0
2016-11-02 11:00:00,80.25,80.27,80.25,80.25,94039.0,63.6706,63.6864,63.6706,63.6706,94039.0
2016-11-02 11:30:00,80.25,80.27,80.25,80.26,47947.0,63.6706,63.6864,63.6706,63.6785,47947.0
2016-11-02 12:00:00,80.26,80.27,80.26,80.26,515268.0,63.6785,63.6864,63.6785,63.6785,515268.0
2016-11-02 12:30:00,80.26,80.28,80.26,80.26,70115.0,63.6785,63.6944,63.6785,63.6785,70115.0
2016-11-02 13:00:00,80.27,80.28,80.25,80.27,34709.0,63.6864,63.6944,63.6706,63.6864,34709.0
2016-11-02 13:30:00,80.27,80.28,80.24,80.28,150680.0,63.6864,63.6944,63.6626,63.6944,150680.0
2016-11-02 14:00:00,80.27,80.29,80.25,80.25,51273.0,63.6864,63.7023,63.6706,63.6706,51273.0
2016-11-02 14:30:00,80.25,80.27,80.23,80.27,68078.0,63.6706,63.6864,63.6547,63.6864,68078.0
2016-11-02 15:00:00,80.26,80.28,80.26,80.27,72038.0,63.6785,63.6944,63.6785,63.6864,72038.0
2016-11-02 15:30:00,80.27,80.28,80.25,80.25,90055.0,63.6864,63.6944,63.6706,63.6706,90055.0
2016-11-03 09:30:00,80.28,80.29,80.22,80.28,226170.0,63.6944,63.7023,63.6468,63.6944,226170.0
2016-11-03 10:00:00,80.28,80.31,80.26,80.27,58478.0,63.6944,63.7182,63.6785,63.6864,58478.0
2016-11-03 10:30:00,80.27,80.31,80.26,80.3,161187.0,63.6864,63.7182,63.6785,63.7102,161187.0
2016-11-03 11:00:00,80.3,80.3,80.28,80.3,50772.0,63.7102,63.7102,63.6944,63.7102,50772.0
2016-11-03 11:30:00,80.28,80.3,80.28,80.3,68805.0,63.6944,63.7102,63.6944,63.7102,68805.0
2016-11-03 12:00:00,80.3,80.3,80.28,80.28,62545.0,63.7102,63.7102,63.6944,63.6944,62545.0
2016-11-03 12:30:00,80.28,80.3,80.28,80.29,58008.0,63.6944,63.7102,63.6944,63.7023,58008.0
2016-11-03 13:00:00,80.29,80.29,80.27,80.29,56425.0,63.7023,63.7023,63.6864,63.7023,56425.0
2016-11-03 13:30:00,80.28,80.29,80.26,80.28,47853.0,63.6944,63.7023,63.6785,63.6944,47853.0
2016-11-03 14:00:00,80.28,80.29,80.26,80.27,51771.0,63.6944,63.7023,63.6785,63.6864,51771.0
2016-11-03 14:30:00,80.27,80.28,80.26,80.28,116563.0,63.6864,63.6944,63.6785,63.6944,116563.0
2016-11-03 15:00:00,80.28,80.28,80.26,80.26,67880.0,63.6944,63.6944,63.6785,63.6785,67880.0
2016-11-03 15:30:00,80.27,80.29,80.26,80.26,184356.0,63.6864,63.7023,63.6785,63.6785,184356.0
2016-11-04 09:30:00,80.29,80.31,80.25,80.28,52783.0,63.7023,63.7182,63.6706,63.6944,52783.0
2016-11-04 10:00:00,80.3,80.3,80.27,80.29,41282.0,63.7102,63.7102,63.6864,63.7023,41282.0
2016-11-04 10:30:00,80.29,80.29,80.24,80.27,112847.0,63.7023,63.7023,63.6626,63.6864,112847.0
2016-11-04 11:00:00,80.27,80.27,80.25,80.27,39129.0,63.6864,63.6864,63.6706,63.6864,39129.0
2016-11-04 11:30:00,80.27,80.27,80.25,80.26,60045.0,63.6864,63.6864,63.6706,63.6785,60045.0
2016-11-04 12:00:00,80.25,80.29,80.25,80.29,48668.0,63.6706,63.7023,63.6706,63.7023,48668.0
2016-11-04 12:30:00,80.29,80.29,80.27,80.28,38616.0,63.7023,63.7023,63.6864,63.6944,38616.0
2016-11-04 13:00:00,80.29,80.29,80.28,80.29,61209.0,63.7023,63.7023,63.6944,63.7023,61209.0
2016-11-04 13:30:00,80.29,80.29,80.28,80.29,28975.0,63.7023,63.7023,63.6944,63.7023,28975.0
2016-11-04 14:00:00,80.29,80.29,80.28,80.29,52346.0,63.7023,63.7023,63.6944,63.7023,52346.0
2016-11-04 14:30:00,80.29,80.31,80.28,80.3,230581.0,63.7023,63.7182,63.6944,63.7102,230581.0
2016-11-04 15:00:00,80.3,80.31,80.27,80.27,97803.0,63.7102,63.7182,63.6864,63.6864,97803.0
2016-11-04 15:30:00,80.27,80.31,80.26,80.29,67051.0,63.6864,63.7182,63.6785,63.7023,67051.0
2016-11-07 09:30:00,80.3,80.3,80.25,80.26,68093.0,63.7102,63.7102,63.6706,63.6785,68093.0
2016-11-07 10:00:00,80.28,80.3,80.26,80.29,74520.0,63.6944,63.7102,63.6785,63.7023,74520.0
2016-11-07 10:30:00,80.29,80.3,80.28,80.3,52462.0,63.7023,63.7102,63.6944,63.7102,52462.0
2016-11-07 11:00:00,80.3,80.3,80.29,80.3,25750.0,63.7102,63.7102,63.7023,63.7102,25750.0
2016-11-07 11:30:00,80.3,80.3,80.28,80.28,29196.0,63.7102,63.7102,63.6944,63.6944,29196.0
2016-11-07 12:00:00,80.29,80.3,80.28,80.28,56981.0,63.7023,63.7102,63.6944,63.6944,56981.0
2016-11-07 12:30:00,80.29,80.3,80.28,80.3,30661.0,63.7023,63.7102,63.6944,63.7102,30661.0
2016-11-07 13:00:00,80.29,80.3,80.29,80.3,38372.0,63.7023,63.7102,63.7023,63.7102,38372.0
2016-11-07 13:30:00,80.3,80.3,80.29,80.29,17591.0,63.7102,63.7102,63.7023,63.7023,17591.0
2016-11-07 14:00:00,80.29,80.3,80.28,80.29,34450.0,63.7023,63.7102,63.6944,63.7023,34450.0
2016-11-07 14:30:00,80.29,80.31,80.28,80.3,91093.0,63.7023,63.7182,63.6944,63.7102,91093.0
2016-11-07 15:00:00,80.3,80.31,80.29,80.31,112033.0,63.7102,63.7182,63.7023,63.7182,112033.0
2016-11-07 15:30:00,80.31,80.31,80.28,80.29,189200.0,63.7182,63.7182,63.6944,63.7023,189200.0
2016-11-08 09:30:00,80.21,80.31,80.21,80.25,50306.0,63.6388,63.7182,63.6388,63.6706,50306.0
2016-11-08 10:00:00,80.27,80.3,80.25,80.29,66819.0,63.6864,63.7102,63.6706,63.7023,66819.0
2016-11-08 10:30:00,80.29,80.29,80.21,80.24,101710.0,63.7023,63.7023,63.6388,63.6626,101710.0
2016-11-08 11:00:00,80.25,80.25,80.21,80.22,37875.0,63.6706,63.6706,63.6388,63.6468,37875.0
2016-11-08 11:30:00,80.21,80.23,80.2,80.22,130678.0,63.6388,63.6547,63.6309,63.6468,130678.0
2016-11-08 12:00:00,80.23,80.23,80.2,80.22,117788.0,63.6547,63.6547,63.6309,63.6468,117788.0
2016-11-08 12:30:00,80.22,80.23,80.21,80.21,30685.0,63.6468,63.6547,63.6388,63.6388,30685.0
2016-11-08 13:00:00,80.22,80.22,80.18,80.19,36045.0,63.6468,63.6468,63.615,63.623,36045.0
2016-11-08 13:30:00,80.19,80.2,80.18,80.2,42138.0,63.623,63.6309,63.615,63.6309,42138.0
2016-11-08 14:00:00,80.2,80.21,80.19,80.2,159357.0,63.6309,63.6388,63.623,63.6309,159357.0
2016-11-08 14:30:00,80.2,80.21,80.19,80.21,67603.0,63.6309,63.6388,63.623,63.6388,67603.0
2016-11-08 15:00:00,80.21,80.22,80.18,80.18,38548.0,63.6388,63.6468,63.615,63.615,38548.0
2016-11-08 15:30:00,80.19,80.21,80.17,80.21,70430.0,63.623,63.6388,63.6071,63.6388,70430.0
2016-11-09 09:30:00,80.12,80.16,80.08,80.12,184790.0,63.5674,63.5992,63.5357,63.5674,184790.0
2016-11-09 10:00:00,80.12,80.13,80.08,80.09,105862.0,63.5674,63.5754,63.5357,63.5436,105862.0
2016-11-09 10:30:00,80.1,80.12,80.09,80.12,50822.0,63.5516,63.5674,63.5436,63.5674,50822.0
2016-11-09 11:00:00,80.11,80.12,80.1,80.11,36639.0,63.5595,63.5674,63.5516,63.5595,36639.0
2016-11-09 11:30:00,80.1,80.11,80.06,80.06,48396.0,63.5516,63.5595,63.5198,63.5198,48396.0
2016-11-09 12:00:00,80.06,80.07,80.01,80.01,67063.0,63.5198,63.5278,63.4802,63.4802,67063.0
2016-11-09 12:30:00,80.01,80.02,80.01,80.01,30192.0,63.4802,63.4881,63.4802,63.4802,30192.0
2016-11-09 13:00:00,80.01,80.02,79.94,79.95,80090.0,63.4802,63.4881,63.4246,63.4326,80090.0
2016-11-09 13:30:00,79.96,80.03,79.95,79.99,136923.0,63.4405,63.496,63.4326,63.4643,136923.0
2016-11-09 14:00:00,79.99,80.02,79.96,80.02,155354.0,63.4643,63.4881,63.4405,63.4881,155354.0
2016-11-09 14:30:00,80.02,80.03,80.0,80.01,47666.0,63.4881,63.496,63.4722,63.4802,47666.0
2016-11-09 15:00:00,80.01,80.02,79.98,79.98,150006.0,63.4802,63.4881,63.4564,63.4564,150006.0
2016-11-09 15:30:00,79.98,80.0,79.91,80.0,128376.0,63.4564,63.4722,63.4008,63.4722,128376.0
2016-11-10 09:30:00,79.9,79.98,79.89,79.92,121829.0,63.3929,63.4564,63.3849,63.4087,121829.0
2016-11-10 10:00:00,79.91,79.97,79.89,79.96,52228.0,63.4008,63.4484,63.3849,63.4405,52228.0
2016-11-10 10:30:00,79.97,79.99,79.93,79.95,36446.0,63.4484,63.4643,63.4167,63.4326,36446.0
2016-11-10 11:00:00,79.95,79.95,79.9,79.94,43286.0,63.4326,63.4326,63.3929,63.4246,43286.0
2016-11-10 11:30:00,79.93,79.96,79.91,79.95,48711.0,63.4167,63.4405,63.4008,63.4326,48711.0
2016-11-10 12:00:00,79.95,79.96,79.94,79.95,21382.0,63.4326,63.4405,63.4246,63.4326,21382.0
2016-11-10 12:30:00,79.96,79.96,79.93,79.94,32138.0,63.4405,63.4405,63.4167,63.4246,32138.0
2016-11-10 13:00:00,79.94,79.94,79.91,79.93,45998.0,63.4246,63.4246,63.4008,63.4167,45998.0
2016-11-10 13:30:00,79.94,79.95,79.93,79.95,107589.0,63.4246,63.4326,63.4167,63.4326,107589.0
2016-11-10 14:00:00,79.94,79.95,79.93,79.94,97513.0,63.4246,63.4326,63.4167,63.4246,97513.0
2016-11-10 14:30:00,79.93,79.94,79.91,79.92,61298.0,63.4167,63.4246,63.4008,63.4087,61298.0
2016-11-10 15:00:00,79.92,79.94,79.9,79.91,66328.0,63.4087,63.4246,63.3929,63.4008,66328.0
2016-11-10 15:30:00,79.9,79.93,79.86,79.87,130585.0,63.3929,63.4167,63.3611,63.3691,130585.0
2016-11-11 09:30:00,79.9,79.9,79.84,79.86,56391.0,63.3929,63.3929,63.3453,63.3611,56391.0
2016-11-11 10:00:00,79.85,79.87,79.84,79.87,49262.0,63.3532,63.3691,63.3453,63.3691,49262.0
2016-11-11 10:30:00,79.86,79.89,79.85,79.88,81368.0,63.3611,63.3849,63.3532,63.377,81368.0
2016-11-11 11:00:00,79.88,79.89,79.81,79.81,94678.0,63.377,63.3849,63.3215,63.3215,94678.0
2016-11-11 11:30:00,79.81,79.82,79.74,79.75,211803.0,63.3215,63.3294,63.2659,63.2739,211803.0
2016-11-11 12:00:00,79.75,79.76,79.74,79.76,66402.0,63.2739,63.2818,63.2659,63.2818,66402.0
2016-11-11 12:30:00,79.76,79.76,79.73,79.74,93502.0,63.2818,63.2818,63.258,63.2659,93502.0
2016-11-11 13:00:00,79.75,79.75,79.71,79.74,105081.0,63.2739,63.2739,63.2421,63.2659,105081.0
2016-11-11 13:30:00,79.74,79.74,79.71,79.71,36671.0,63.2659,63.2659,63.2421,63.2421,36671.0
2016-11-11 14:00:00,79.72,79.72,79.68,79.69,125082.0,63.2501,63.2501,63.2183,63.2263,125082.0
2016-11-11 14:30:00,79.69,79.71,79.67,79.68,113385.0,63.2263,63.2421,63.2104,63.2183,113385.0
2016-11-11 15:00:00,79.67,79.68,79.65,79.66,163369.0,63.2104,63.2183,63.1945,63.2025,163369.0
2016-11-11 15:30:00,79.66,79.67,79.64,79.67,101733.0,63.2025,63.2104,63.1866,63.2104,101733.0
2016-11-14 09:30:00,79.51,79.6,79.5,79.52,182087.0,63.0835,63.1549,63.0755,63.0914,182087.0
2016-11-14 10:00:00,79.51,79.53,79.46,79.5,127521.0,63.0835,63.0993,63.0438,63.0755,127521.0
2016-11-14 10:30:00,79.5,79.51,79.48,79.48,108630.0,63.0755,63.0835,63.0597,63.0597,108630.0
2016-11-14 11:00:00,79.49,79.52,79.48,79.51,42360.0,63.0676,63.0914,63.0597,63.0835,42360.0
2016-11-14 11:30:00,79.51,79.52,79.5,79.51,30345.0,63.0835,63.0914,63.0755,63.0835,30345.0
2016-11-14 12:00:00,79.51,79.56,79.5,79.56,64079.0,63.0835,63.1231,63.0755,63.1231,64079.0
2016-11-14 12:30:00,79.56,79.56,79.54,79.56,340491.0,63.1231,63.1231,63.1073,63.1231,340491.0
2016-11-14 13:00:00,79.56,79.56,79.51,79.52,99595.0,63.1231,63.1231,63.0835,63.0914,99595.0
2016-11-14 13:30:00,79.51,79.58,79.51,79.53,1337153.0,63.0835,63.139,63.0835,63.0993,1337153.0
2016-11-14 14:00:00,79.53,79.56,79.52,79.54,215325.0,63.0993,63.1231,63.0914,63.1073,215325.0
2016-11-14 14:30:00,79.54,79.56,79.52,79.52,145529.0,63.1073,63.1231,63.0914,63.0914,145529.0
2016-11-14 15:00:00,79.53,79.56,79.52,79.55,157659.0,63.0993,63.1231,63.0914,63.1152,157659.0
2016-11-14 15:30:00,79.55,79.59,79.54,79.57,327152.0,63.1152,63.1469,63.1073,63.1311,327152.0
2016-11-15 09:30:00,79.56,79.67,79.55,79.57,115180.0,63.1231,63.2104,63.1152,63.1311,115180.0
2016-11-15 10:00:00,79.57,79.65,79.56,79.57,696395.0,63.1311,63.1945,63.1231,63.1311,696395.0
2016-11-15 10:30:00,79.59,79.62,79.57,79.6,37897.0,63.1469,63.1707,63.1311,63.1549,37897.0
2016-11-15 11:00:00,79.59,79.59,79.57,79.58,68826.0,63.1469,63.1469,63.1311,63.139,68826.0
2016-11-15 11:30:00,79.58,79.61,79.57,79.59,65924.0,63.139,63.1628,63.1311,63.1469,65924.0
2016-11-15 12:00:00,79.6,79.65,79.59,79.64,111534.0,63.1549,63.1945,63.1469,63.1866,111534.0
2016-11-15 12:30:00,79.65,79.66,79.64,79.64,50092.0,63.1945,63.2025,63.1866,63.1866,50092.0
2016-11-15 13:00:00,79.64,79.65,79.63,79.65,53760.0,63.1866,63.1945,63.1787,63.1945,53760.0
2016-11-15 13:30:00,79.65,79.66,79.63,79.65,348763.0,63.1945,63.2025,63.1787,63.1945,348763.0
2016-11-15 14:00:00,79.65,79.68,79.64,79.65,437953.0,63.1945,63.2183,63.1866,63.1945,437953.0
2016-11-15 14:30:00,79.66,79.69,79.65,79.69,383578.0,63.2025,63.2263,63.1945,63.2263,383578.0
2016-11-15 15:00:00,79.69,79.69,79.67,79.68,85428.0,63.2263,63.2263,63.2104,63.2183,85428.0
2016-11-15 15:30:00,79.67,79.68,79.64,79.66,221112.0,63.2104,63.2183,63.1866,63.2025,221112.0
2016-11-16 09:30:00,79.64,79.64,79.6,79.61,196827.0,63.1866,63.1866,63.1549,63.1628,196827.0
2016-11-16 10:00:00,79.62,79.64,79.58,79.59,109200.0,63.1707,63.1866,63.139,63.1469,109200.0
2016-11-16 10:30:00,79.59,79.6,79.56,79.56,93714.0,63.1469,63.1549,63.1231,63.1231,93714.0
2016-11-16 11:00:00,79.57,79.63,79.57,79.62,49369.0,63.1311,63.1787,63.1311,63.1707,49369.0
2016-11-16 11:30:00,79.61,79.69,79.59,79.67,43619.0,63.1628,63.2263,63.1469,63.2104,43619.0
2016-11-16 12:00:00,79.66,79.67,79.62,79.62,20197.0,63.2025,63.2104,63.1707,63.1707,20197.0
2016-11-16 12:30:00,79.63,79.64,79.61,79.62,42323.0,63.1787,63.1866,63.1628,63.1707,42323.0
2016-11-16 13:00:00,79.62,79.63,79.61,79.61,28432.0,63.1707,63.1787,63.1628,63.1628,28432.0
2016-11-16 13:30:00,79.61,79.62,79.59,79.61,55096.0,63.1628,63.1707,63.1469,63.1628,55096.0
2016-11-16 14:00:00,79.61,79.63,79.6,79.62,41515.0,63.1628,63.1787,63.1549,63.1707,41515.0
2016-11-16 14:30:00,79.62,79.64,79.61,79.63,50492.0,63.1707,63.1866,63.1628,63.1787,50492.0
2016-11-16 15:00:00,79.64,79.64,79.63,79.63,64782.0,63.1866,63.1866,63.1787,63.1787,64782.0
2016-11-16 15:30:00,79.64,79.66,79.61,79.61,128896.0,63.1866,63.2025,63.1628,63.1628,128896.0
2016-11-17 09:30:00,79.57,79.62,79.55,79.57,164151.0,63.1311,63.1707,63.1152,63.1311,164151.0
2016-11-17 10:00:00,79.57,79.58,79.55,79.57,71585.0,63.1311,63.139,63.1152,63.1311,71585.0
2016-11-17 10:30:00,79.57,79.61,79.57,79.6,247047.0,63.1311,63.1628,63.1311,63.1549,247047.0
2016-11-17 11:00:00,79.61,79.62,79.6,79.61,45829.0,63.1628,63.1707,63.1549,63.1628,45829.0
2016-11-17 11:30:00,79.61,79.62,79.58,79.59,86514.0,63.1628,63.1707,63.139,63.1469,86514.0
2016-11-17 12:00:00,79.6,79.61,79.59,79.61,27988.0,63.1549,63.1628,63.1469,63.1628,27988.0
2016-11-17 12:30:00,79.6,79.61,79.59,79.6,26188.0,63.1549,63.1628,63.1469,63.1549,26188.0
2016-11-17 13:00:00,79.61,79.61,79.59,79.59,70928.0,63.1628,63.1628,63.1469,63.1469,70928.0
2016-11-17 13:30:00,79.59,79.6,79.58,79.59,60097.0,63.1469,63.1549,63.139,63.1469,60097.0
2016-11-17 14:00:00,79.58,79.59,79.57,79.58,84623.0,63.139,63.1469,63.1311,63.139,84623.0
2016-11-17 14:30:00,79.58,79.59,79.56,79.59,128998.0,63.139,63.1469,63.1231,63.1469,128998.0
2016-11-17 15:00:00,79.58,79.59,79.57,79.58,67519.0,63.139,63.1469,63.1311,63.139,67519.0
2016-11-17 15:30:00,79.58,79.58,79.53,79.53,188322.0,63.139,63.139,63.0993,63.0993,188322.0
2016-11-18 09:30:00,79.56,79.59,79.51,79.57,70899.0,63.1231,63.1469,63.0835,63.1311,70899.0
2016-11-18 10:00:00,79.58,79.59,79.56,79.58,31956.0,63.139,63.1469,63.1231,63.139,31956.0
2016-11-18 10:30:00,79.58,79.58,79.51,79.53,91511.0,63.139,63.139,63.0835,63.0993,91511.0
2016-11-18 11:00:00,79.52,79.54,79.48,79.49,2228777.0,63.0914,63.1073,63.0597,63.0676,2228777.0
2016-11-18 11:30:00,79.5,79.52,79.48,79.51,28300.0,63.0755,63.0914,63.0597,63.0835,28300.0
2016-11-18 12:00:00,79.52,79.55,79.51,79.54,39114.0,63.0914,63.1152,63.0835,63.1073,39114.0
2016-11-18 12:30:00,79.54,79.54,79.49,79.49,51748.0,63.1073,63.1073,63.0676,63.0676,51748.0
2016-11-18 13:00:00,79.49,79.5,79.48,79.5,29531.0,63.0676,63.0755,63.0597,63.0755,29531.0
2016-11-18 13:30:00,79.5,79.5,79.48,79.49,27222.0,63.0755,63.0755,63.0597,63.0676,27222.0
2016-11-18 14:00:00,79.49,79.5,79.48,79.49,36977.0,63.0676,63.0755,63.0597,63.0676,36977.0
2016-11-18 14:30:00,79.48,79.5,79.48,79.49,74128.0,63.0597,63.0755,63.0597,63.0676,74128.0
2016-11-18 15:00:00,79.48,79.5,79.47,79.48,81895.0,63.0597,63.0755,63.0517,63.0597,81895.0
2016-11-18 15:30:00,79.48,79.5,79.46,79.48,64973.0,63.0597,63.0755,63.0438,63.0597,64973.0
2016-11-21 09:30:00,79.43,79.54,79.43,79.47,109335.0,63.02,63.1073,63.02,63.0517,109335.0
2016-11-21 10:00:00,79.47,79.52,79.46,79.5,54120.0,63.0517,63.0914,63.0438,63.0755,54120.0
2016-11-21 10:30:00,79.51,79.55,79.5,79.53,56889.0,63.0835,63.1152,63.0755,63.0993,56889.0
2016-11-21 11:00:00,79.53,79.54,79.51,79.52,45776.0,63.0993,63.1073,63.0835,63.0914,45776.0
2016-11-21 11:30:00,79.52,79.52,79.5,79.52,75567.0,63.0914,63.0914,63.0755,63.0914,75567.0
2016-11-21 12:00:00,79.52,79.53,79.51,79.53,51215.0,63.0914,63.0993,63.0835,63.0993,51215.0
2016-11-21 12:30:00,79.52,79.53,79.51,79.51,84276.0,63.0914,63.0993,63.0835,63.0835,84276.0
2016-11-21 13:00:00,79.52,79.52,79.48,79.48,91754.0,63.0914,63.0914,63.0597,63.0597,91754.0
2016-11-21 13:30:00,79.48,79.48,79.45,79.46,125631.0,63.0597,63.0597,63.0358,63.0438,125631.0
2016-11-21 14:00:00,79.47,79.48,79.46,79.48,107469.0,63.0517,63.0597,63.0438,63.0597,107469.0
2016-11-21 14:30:00,79.48,79.49,79.47,79.48,155037.0,63.0597,63.0676,63.0517,63.0597,155037.0
2016-11-21 15:00:00,79.48,79.5,79.47,79.47,45904.0,63.0597,63.0755,63.0517,63.0517,45904.0
2016-11-21 15:30:00,79.48,79.48,79.46,79.47,187801.0,63.0597,63.0597,63.0438,63.0517,187801.0
2016-11-22 09:30:00,79.48,79.55,79.47,79.53,93084.0,63.0597,63.1152,63.0517,63.0993,93084.0
2016-11-22 10:00:00,79.53,79.53,79.47,79.52,492891.0,63.0993,63.0993,63.0517,63.0914,492891.0
2016-11-22 10:30:00,79.51,79.52,79.47,79.49,53611.0,63.0835,63.0914,63.0517,63.0676,53611.0
2016-11-22 11:00:00,79.49,79.51,79.48,79.51,32866.0,63.0676,63.0835,63.0597,63.0835,32866.0
2016-11-22 11:30:00,79.5,79.53,79.49,79.53,45969.0,63.0755,63.0993,63.0676,63.0993,45969.0
2016-11-22 12:00:00,79.53,79.56,79.52,79.55,41128.0,63.0993,63.1231,63.0914,63.1152,41128.0
2016-11-22 12:30:00,79.55,79.56,79.52,79.55,57109.0,63.1152,63.1231,63.0914,63.1152,57109.0
2016-11-22 13:00:00,79.55,79.57,79.53,79.55,31218.0,63.1152,63.1311,63.0993,63.1152,31218.0
2016-11-22 13:30:00,79.55,79.56,79.53,79.53,51317.0,63.1152,63.1231,63.0993,63.0993,51317.0
2016-11-22 14:00:00,79.53,79.54,79.52,79.53,66366.0,63.0993,63.1073,63.0914,63.0993,66366.0
2016-11-22 14:30:00,79.53,79.54,79.51,79.53,68733.0,63.0993,63.1073,63.0835,63.0993,68733.0
2016-11-22 15:00:00,79.53,79.54,79.51,79.54,116311.0,63.0993,63.1073,63.0835,63.1073,116311.0
2016-11-22 15:30:00,79.54,79.59,79.53,79.57,140782.0,63.1073,63.1469,63.0993,63.1311,140782.0
2016-11-23 09:30:00,79.43,79.44,79.4,79.41,65432.0,63.02,63.0279,62.9962,63.0041,65432.0
2016-11-23 10:00:00,79.41,79.42,79.37,79.39,71169.0,63.0041,63.012,62.9724,62.9882,71169.0
2016-11-23 10:30:00,79.39,79.39,79.36,79.37,65622.0,62.9882,62.9882,62.9644,62.9724,65622.0
2016-11-23 11:00:00,79.38,79.38,79.33,79.35,61237.0,62.9803,62.9803,62.9406,62.9565,61237.0
2016-11-23 11:30:00,79.34,79.38,79.34,79.37,179966.0,62.9486,62.9803,62.9486,62.9724,179966.0
2016-11-23 12:00:00,79.37,79.39,79.35,79.36,58871.0,62.9724,62.9882,62.9565,62.9644,58871.0
2016-11-23 12:30:00,79.37,79.37,79.36,79.37,48643.0,62.9724,62.9724,62.9644,62.9724,48643.0
2016-11-23 13:00:00,79.37,79.42,79.35,79.41,111757.0,62.9724,63.012,62.9565,63.0041,111757.0
2016-11-23 13:30:00,79.41,79.41,79.37,79.38,24997.0,63.0041,63.0041,62.9724,62.9803,24997.0
2016-11-23 14:00:00,79.39,79.42,79.38,79.4,78728.0,62.9882,63.012,62.9803,62.9962,78728.0
2016-11-23 14:30:00,79.41,79.43,79.38,79.4,64231.0,63.0041,63.02,62.9803,62.9962,64231.0
2016-11-23 15:00:00,79.41,79.41,79.38,79.38,78697.0,63.0041,63.0041,62.9803,62.9803,78697.0
2016-11-23 15:30:00,79.39,79.4,79.36,79.37,118781.0,62.9882,62.9962,62.9644,62.9724,118781.0
2016-11-25 09:30:00,79.36,79.4,79.34,79.35,57233.0,62.9644,62.9962,62.9486,62.9565,57233.0
2016-11-25 10:00:00,79.35,79.36,79.31,79.33,23902.0,62.9565,62.9644,62.9248,62.9406,23902.0
2016-11-25 10:30:00,79.33,79.36,79.33,79.35,39138.0,62.9406,62.9644,62.9406,62.9565,39138.0
2016-11-25 11:00:00,79.34,79.36,79.32,79.33,27637.0,62.9486,62.9644,62.9327,62.9406,27637.0
2016-11-25 11:30:00,79.34,79.38,79.32,79.36,66982.0,62.9486,62.9803,62.9327,62.9644,66982.0
2016-11-25 12:00:00,79.36,79.37,79.34,79.35,52651.0,62.9644,62.9724,62.9486,62.9565,52651.0
2016-11-25 12:30:00,79.35,79.38,79.34,79.34,54956.0,62.9565,62.9803,62.9486,62.9486,54956.0
2016-11-28 09:30:00,79.45,79.46,79.4,79.42,110478.0,63.0358,63.0438,62.9962,63.012,110478.0
2016-11-28 10:00:00,79.42,79.46,79.41,79.46,47490.0,63.012,63.0438,63.0041,63.0438,47490.0
2016-11-28 10:30:00,79.45,79.46,79.43,79.43,44867.0,63.0358,63.0438,63.02,63.02,44867.0
2016-11-28 11:00:00,79.44,79.44,79.43,79.44,50111.0,63.0279,63.0279,63.02,63.0279,50111.0
2016-11-28 11:30:00,79.43,79.44,79.42,79.43,34245.0,63.02,63.0279,63.012,63.02,34245.0
2016-11-28 12:00:00,79.43,79.43,79.41,79.43,145923.0,63.02,63.02,63.0041,63.02,145923.0
2016-11-28 12:30:00,79.43,79.43,79.4,79.41,31474.0,63.02,63.02,62.9962,63.0041,31474.0
2016-11-28 13:00:00,79.42,79.43,79.41,79.43,34958.0,63.012,63.02,63.0041,63.02,34958.0
2016-11-28 13:30:00,79.42,79.44,79.42,79.44,58636.0,63.012,63.0279,63.012,63.0279,58636.0
2016-11-28 14:00:00,79.44,79.45,79.41,79.43,68140.0,63.0279,63.0358,63.0041,63.02,68140.0
2016-11-28 14:30:00,79.44,79.46,79.42,79.45,433754.0,63.0279,63.0438,63.012,63.0358,433754.0
2016-11-28 15:00:00,79.45,79.46,79.44,79.45,51145.0,63.0358,63.0438,63.0279,63.0358,51145.0
2016-11-28 15:30:00,79.45,79.47,79.44,79.45,111208.0,63.0358,63.0517,63.0279,63.0358,111208.0
2016-11-29 09:30:00,79.45,79.47,79.41,79.45,66340.0,63.0358,63.0517,63.0041,63.0358,66340.0
2016-11-29 10:00:00,79.45,79.47,79.44,79.47,328360.0,63.0358,63.0517,63.0279,63.0517,328360.0
2016-11-29 10:30:00,79.46,79.48,79.46,79.48,90338.0,63.0438,63.0597,63.0438,63.0597,90338.0
2016-11-29 11:00:00,79.48,79.48,79.46,79.47,62555.0,63.0597,63.0597,63.0438,63.0517,62555.0
2016-11-29 11:30:00,79.47,79.48,79.46,79.48,67148.0,63.0517,63.0597,63.0438,63.0597,67148.0
2016-11-29 12:00:00,79.47,79.52,79.47,79.52,106854.0,63.0517,63.0914,63.0517,63.0914,106854.0
2016-11-29 12:30:00,79.52,79.53,79.5,79.51,97355.0,63.0914,63.0993,63.0755,63.0835,97355.0
2016-11-29 13:00:00,79.52,79.52,79.51,79.52,47299.0,63.0914,63.0914,63.0835,63.0914,47299.0
2016-11-29 13:30:00,79.52,79.53,79.5,79.51,86809.0,63.0914,63.0993,63.0755,63.0835,86809.0
2016-11-29 14:00:00,79.5,79.51,79.5,79.5,62325.0,63.0755,63.0835,63.0755,63.0755,62325.0
2016-11-29 14:30:00,79.51,79.52,79.5,79.52,91283.0,63.0835,63.0914,63.0755,63.0914,91283.0
2016-11-29 15:00:00,79.52,79.54,79.51,79.53,107647.0,63.0914,63.1073,63.0835,63.0993,107647.0
2016-11-29 15:30:00,79.53,79.54,79.52,79.52,122144.0,63.0993,63.1073,63.0914,63.0914,122144.0
2016-11-30 09:30:00,79.41,79.5,79.41,79.45,103923.0,63.0041,63.0755,63.0041,63.0358,103923.0
2016-11-30 10:00:00,79.44,79.46,79.43,79.46,119290.0,63.0279,63.0438,63.02,63.0438,119290.0
2016-11-30 10:30:00,79.46,79.49,79.44,79.46,84515.0,63.0438,63.0676,63.0279,63.0438,84515.0
2016-11-30 11:00:00,79.47,79.48,79.41,79.42,82362.0,63.0517,63.0597,63.0041,63.012,82362.0
2016-11-30 11:30:00,79.42,79.45,79.41,79.44,102918.0,63.012,63.0358,63.0041,63.0279,102918.0
2016-11-30 12:00:00,79.44,79.44,79.41,79.44,44818.0,63.0279,63.0279,63.0041,63.0279,44818.0
2016-11-30 12:30:00,79.44,79.47,79.43,79.44,42583.0,63.0279,63.0517,63.02,63.0279,42583.0
2016-11-30 13:00:00,79.45,79.46,79.44,79.46,34656.0,63.0358,63.0438,63.0279,63.0438,34656.0
2016-11-30 13:30:00,79.46,79.47,79.45,79.45,55884.0,63.0438,63.0517,63.0358,63.0358,55884.0
2016-11-30 14:00:00,79.45,79.48,79.45,79.46,61166.0,63.0358,63.0597,63.0358,63.0438,61166.0
2016-11-30 14:30:00,79.45,79.49,79.44,79.45,452834.0,63.0358,63.0676,63.0279,63.0358,452834.0
2016-11-30 15:00:00,79.46,79.47,79.45,79.47,107239.0,63.0438,63.0517,63.0358,63.0517,107239.0
2016-11-30 15:30:00,79.47,79.47,79.42,79.42,161989.0,63.0517,63.0517,63.012,63.012,161989.0
2016-12-01 09:30:00,79.11,79.2,79.1,79.13,112702.0,62.874,62.9455,62.866,62.8899,112702.0
2016-12-01 10:00:00,79.12,79.23,79.12,79.2,37583.0,62.8819,62.9693,62.8819,62.9455,37583.0
2016-12-01 10:30:00,79.2,79.22,79.18,79.19,35459.0,62.9455,62.9614,62.9296,62.9375,35459.0
2016-12-01 11:00:00,79.18,79.2,79.17,79.19,70795.0,62.9296,62.9455,62.9216,62.9375,70795.0
2016-12-01 11:30:00,79.19,79.2,79.18,79.2,136916.0,62.9375,62.9455,62.9296,62.9455,136916.0
2016-12-01 12:00:00,79.19,79.2,79.18,79.2,102081.0,62.9375,62.9455,62.9296,62.9455,102081.0
2016-12-01 12:30:00,79.2,79.2,79.14,79.17,162697.0,62.9455,62.9455,62.8978,62.9216,162697.0
2016-12-01 13:00:00,79.17,79.19,79.15,79.17,27550.0,62.9216,62.9375,62.9057,62.9216,27550.0
2016-12-01 13:30:00,79.17,79.17,79.16,79.16,33746.0,62.9216,62.9216,62.9137,62.9137,33746.0
2016-12-01 14:00:00,79.17,79.2,79.16,79.19,54006.0,62.9216,62.9455,62.9137,62.9375,54006.0
2016-12-01 14:30:00,79.19,79.23,79.18,79.22,136486.0,62.9375,62.9693,62.9296,62.9614,136486.0
2016-12-01 15:00:00,79.22,79.22,79.2,79.21,143086.0,62.9614,62.9614,62.9455,62.9534,143086.0
2016-12-01 15:30:00,79.22,79.22,79.15,79.2,506851.0,62.9614,62.9614,62.9057,62.9455,506851.0
2016-12-02 09:30:00,79.21,79.31,79.2,79.3,634646.0,62.9534,63.0329,62.9455,63.025,634646.0
2016-12-02 10:00:00,79.29,79.31,79.29,79.31,28669.0,63.017,63.0329,63.017,63.0329,28669.0
2016-12-02 10:30:00,79.31,79.36,79.3,79.36,144683.0,63.0329,63.0726,63.025,63.0726,144683.0
2016-12-02 11:00:00,79.36,79.37,79.32,79.33,67443.0,63.0726,63.0806,63.0409,63.0488,67443.0
2016-12-02 11:30:00,79.32,79.34,79.32,79.33,55764.0,63.0409,63.0568,63.0409,63.0488,55764.0
2016-12-02 12:00:00,79.33,79.35,79.33,79.34,56163.0,63.0488,63.0647,63.0488,63.0568,56163.0
2016-12-02 12:30:00,79.33,79.35,79.33,79.33,95362.0,63.0488,63.0647,63.0488,63.0488,95362.0
2016-12-02 13:00:00,79.33,79.37,79.33,79.36,349795.0,63.0488,63.0806,63.0488,63.0726,349795.0
2016-12-02 13:30:00,79.35,79.37,79.34,79.36,97544.0,63.0647,63.0806,63.0568,63.0726,97544.0
2016-12-02 14:00:00,79.36,79.38,79.34,79.37,185734.0,63.0726,63.0885,63.0568,63.0806,185734.0
2016-12-02 14:30:00,79.37,79.38,79.34,79.36,131333.0,63.0806,63.0885,63.0568,63.0726,131333.0
2016-12-02 15:00:00,79.37,79.37,79.35,79.37,106792.0,63.0806,63.0806,63.0647,63.0806,106792.0
2016-12-02 15:30:00,79.36,79.37,79.04,79.36,160635.0,63.0726,63.0806,62.8183,63.0726,160635.0
2016-12-05 09:30:00,79.29,79.3,79.25,79.28,50430.0,63.017,63.025,62.9852,63.0091,50430.0
2016-12-05 10:00:00,79.27,79.3,79.25,79.27,85854.0,63.0011,63.025,62.9852,63.0011,85854.0
2016-12-05 10:30:00,79.27,79.31,79.26,79.3,75022.0,63.0011,63.0329,62.9932,63.025,75022.0
2016-12-05 11:00:00,79.3,79.34,79.29,79.34,73129.0,63.025,63.0568,63.017,63.0568,73129.0
2016-12-05 11:30:00,79.34,79.34,79.32,79.33,99830.0,63.0568,63.0568,63.0409,63.0488,99830.0
2016-12-05 12:00:00,79.33,79.34,79.32,79.33,29876.0,63.0488,63.0568,63.0409,63.0488,29876.0
2016-12-05 12:30:00,79.33,79.38,79.32,79.37,70318.0,63.0488,63.0885,63.0409,63.0806,70318.0
2016-12-05 13:00:00,79.37,79.38,79.34,79.34,51087.0,63.0806,63.0885,63.0568,63.0568,51087.0
2016-12-05 13:30:00,79.34,79.36,79.32,79.36,118187.0,63.0568,63.0726,63.0409,63.0726,118187.0
2016-12-05 14:00:00,79.35,79.38,79.34,79.35,82746.0,63.0647,63.0885,63.0568,63.0647,82746.0
2016-12-05 14:30:00,79.35,79.36,79.34,79.36,77289.0,63.0647,63.0726,63.0568,63.0726,77289.0
2016-12-05 15:00:00,79.36,79.36,79.35,79.36,95149.0,63.0726,63.0726,63.0647,63.0726,95149.0
2016-12-05 15:30:00,79.36,79.38,79.22,79.33,176691.0,63.0726,63.0885,62.9614,63.0488,176691.0
2016-12-06 09:30:00,79.3,79.38,79.3,79.38,119693.0,63.025,63.0885,63.025,63.0885,119693.0
2016-12-06 10:00:00,79.38,79.39,79.37,79.39,178275.0,63.0885,63.0965,63.0806,63.0965,178275.0
2016-12-06 10:30:00,79.39,79.39,79.35,79.35,434448.0,63.0965,63.0965,63.0647,63.0647,434448.0
2016-12-06 11:00:00,79.36,79.39,79.35,79.39,128580.0,63.0726,63.0965,63.0647,63.0965,128580.0
2016-12-06 11:30:00,79.39,79.39,79.38,79.39,62794.0,63.0965,63.0965,63.0885,63.0965,62794.0
2016-12-06 12:00:00,79.38,79.39,79.38,79.39,39345.0,63.0885,63.0965,63.0885,63.0965,39345.0
2016-12-06 12:30:00,79.39,79.39,79.37,79.39,84374.0,63.0965,63.0965,63.0806,63.0965,84374.0
2016-12-06 13:00:00,79.39,79.39,79.38,79.39,63026.0,63.0965,63.0965,63.0885,63.0965,63026.0
2016-12-06 13:30:00,79.39,79.4,79.37,79.37,125690.0,63.0965,63.1044,63.0806,63.0806,125690.0
2016-12-06 14:00:00,79.38,79.39,79.37,79.38,82785.0,63.0885,63.0965,63.0806,63.0885,82785.0
2016-12-06 14:30:00,79.38,79.39,79.37,79.39,137183.0,63.0885,63.0965,63.0806,63.0965,137183.0
2016-12-06 15:00:00,79.39,79.39,79.38,79.38,96865.0,63.0965,63.0965,63.0885,63.0885,96865.0
2016-12-06 15:30:00,79.39,79.4,79.29,79.36,277121.0,63.0965,63.1044,63.017,63.0726,277121.0
2016-12-07 09:30:00,79.38,79.43,79.36,79.41,80712.0,63.0885,63.1283,63.0726,63.1124,80712.0
2016-12-07 10:00:00,79.42,79.42,79.39,79.42,48220.0,63.1203,63.1203,63.0965,63.1203,48220.0
2016-12-07 10:30:00,79.41,79.42,79.39,79.41,619925.0,63.1124,63.1203,63.0965,63.1124,619925.0
2016-12-07 11:00:00,79.41,79.41,79.38,79.39,267614.0,63.1124,63.1124,63.0885,63.0965,267614.0
2016-12-07 11:30:00,79.38,79.4,79.38,79.39,56407.0,63.0885,63.1044,63.0885,63.0965,56407.0
2016-12-07 12:00:00,79.4,79.43,79.39,79.43,124642.0,63.1044,63.1283,63.0965,63.1283,124642.0
2016-12-07 12:30:00,79.43,79.43,79.41,79.42,31371.0,63.1283,63.1283,63.1124,63.1203,31371.0
2016-12-07 13:00:00,79.42,79.44,79.41,79.43,41277.0,63.1203,63.1362,63.1124,63.1283,41277.0
2016-12-07 13:30:00,79.43,79.43,79.42,79.42,47497.0,63.1283,63.1283,63.1203,63.1203,47497.0
2016-12-07 14:00:00,79.42,79.43,79.42,79.43,55728.0,63.1203,63.1283,63.1203,63.1283,55728.0
2016-12-07 14:30:00,79.43,79.44,79.42,79.44,72942.0,63.1283,63.1362,63.1203,63.1362,72942.0
2016-12-07 15:00:00,79.44,79.46,79.43,79.45,173013.0,63.1362,63.1521,63.1283,63.1442,173013.0
2016-12-07 15:30:00,79.45,79.46,79.38,79.4,571289.0,63.1442,63.1521,63.0885,63.1044,571289.0
2016-12-08 09:30:00,79.39,79.42,79.35,79.38,96105.0,63.0965,63.1203,63.0647,63.0885,96105.0
2016-12-08 10:00:00,79.4,79.41,79.36,79.38,64716.0,63.1044,63.1124,63.0726,63.0885,64716.0
2016-12-08 10:30:00,79.4,79.41,79.38,79.39,83294.0,63.1044,63.1124,63.0885,63.0965,83294.0
2016-12-08 11:00:00,79.38,79.4,79.36,79.38,51940.0,63.0885,63.1044,63.0726,63.0885,51940.0
2016-12-08 11:30:00,79.39,79.41,79.38,79.4,226072.0,63.0965,63.1124,63.0885,63.1044,226072.0
2016-12-08 12:00:00,79.39,79.4,79.38,79.4,37519.0,63.0965,63.1044,63.0885,63.1044,37519.0
2016-12-08 12:30:00,79.4,79.4,79.38,79.4,75631.0,63.1044,63.1044,63.0885,63.1044,75631.0
2016-12-08 13:00:00,79.39,79.4,79.39,79.4,34123.0,63.0965,63.1044,63.0965,63.1044,34123.0
2016-12-08 13:30:00,79.4,79.41,79.38,79.4,144770.0,63.1044,63.1124,63.0885,63.1044,144770.0
2016-12-08 14:00:00,79.4,79.41,79.39,79.4,95883.0,63.1044,63.1124,63.0965,63.1044,95883.0
2016-12-08 14:30:00,79.4,79.42,79.39,79.41,95133.0,63.1044,63.1203,63.0965,63.1124,95133.0
2016-12-08 15:00:00,79.41,79.41,79.39,79.39,65565.0,63.1124,63.1124,63.0965,63.0965,65565.0
2016-12-08 15:30:00,79.39,79.41,79.38,79.38,117648.0,63.0965,63.1124,63.0885,63.0885,117648.0
2016-12-09 09:30:00,79.4,79.43,79.38,79.39,64330.0,63.1044,63.1283,63.0885,63.0965,64330.0
2016-12-09 10:00:00,79.38,79.39,79.36,79.38,144247.0,63.0885,63.0965,63.0726,63.0885,144247.0
2016-12-09 10:30:00,79.38,79.4,79.37,79.39,52956.0,63.0885,63.1044,63.0806,63.0965,52956.0
2016-12-09 11:00:00,79.4,79.41,79.36,79.37,358332.0,63.1044,63.1124,63.0726,63.0806,358332.0
2016-12-09 11:30:00,79.38,79.38,79.34,79.34,108716.0,63.0885,63.0885,63.0568,63.0568,108716.0
2016-12-09 12:00:00,79.34,79.36,79.34,79.35,123490.0,63.0568,63.0726,63.0568,63.0647,123490.0
2016-12-09 12:30:00,79.34,79.37,79.34,79.35,109191.0,63.0568,63.0806,63.0568,63.0647,109191.0
2016-12-09 13:00:00,79.35,79.38,79.35,79.36,192289.0,63.0647,63.0885,63.0647,63.0726,192289.0
2016-12-09 13:30:00,79.35,79.36,79.34,79.34,85526.0,63.0647,63.0726,63.0568,63.0568,85526.0
2016-12-09 14:00:00,79.34,79.35,79.33,79.33,119037.0,63.0568,63.0647,63.0488,63.0488,119037.0
2016-12-09 14:30:00,79.33,79.34,79.32,79.33,87801.0,63.0488,63.0568,63.0409,63.0488,87801.0
2016-12-09 15:00:00,79.33,79.34,79.32,79.33,82710.0,63.0488,63.0568,63.0409,63.0488,82710.0
2016-12-09 15:30:00,79.34,79.36,79.33,79.34,210067.0,63.0568,63.0726,63.0488,63.0568,210067.0
2016-12-12 09:30:00,79.33,79.35,79.26,79.29,120374.0,63.0488,63.0647,62.9932,63.017,120374.0
2016-12-12 10:00:00,79.28,79.3,79.27,79.29,271964.0,63.0091,63.025,63.0011,63.017,271964.0
2016-12-12 10:30:00,79.29,79.29,79.27,79.29,45955.0,63.017,63.017,63.0011,63.017,45955.0
2016-12-12 11:00:00,79.29,79.3,79.28,79.29,57917.0,63.017,63.025,63.0091,63.017,57917.0
2016-12-12 11:30:00,79.3,79.3,79.28,79.3,79000.0,63.025,63.025,63.0091,63.025,79000.0
2016-12-12 12:00:00,79.3,79.32,79.29,79.32,82385.0,63.025,63.0409,63.017,63.0409,82385.0
2016-12-12 12:30:00,79.31,79.32,79.29,79.31,41879.0,63.0329,63.0409,63.017,63.0329,41879.0
2016-12-12 13:00:00,79.31,79.34,79.3,79.33,76692.0,63.0329,63.0568,63.025,63.0488,76692.0
2016-12-12 13:30:00,79.33,79.33,79.29,79.3,35105.0,63.0488,63.0488,63.017,63.025,35105.0
2016-12-12 14:00:00,79.3,79.31,79.3,79.3,68595.0,63.025,63.0329,63.025,63.025,68595.0
2016-12-12 14:30:00,79.3,79.31,79.3,79.31,76125.0,63.025,63.0329,63.025,63.0329,76125.0
2016-12-12 15:00:00,79.31,79.31,79.3,79.31,136491.0,63.0329,63.0329,63.025,63.0329,136491.0
2016-12-12 15:30:00,79.31,79.32,79.3,79.32,163280.0,63.0329,63.0409,63.025,63.0409,163280.0
2016-12-13 09:30:00,79.34,79.35,79.31,79.33,108863.0,63.0568,63.0647,63.0329,63.0488,108863.0
2016-12-13 10:00:00,79.34,79.34,79.32,79.33,82130.0,63.0568,63.0568,63.0409,63.0488,82130.0
2016-12-13 10:30:00,79.33,79.34,79.32,79.34,77783.0,63.0488,63.0568,63.0409,63.0568,77783.0
2016-12-13 11:00:00,79.34,79.35,79.33,79.33,79166.0,63.0568,63.0647,63.0488,63.0488,79166.0
2016-12-13 11:30:00,79.33,79.34,79.28,79.28,48189.0,63.0488,63.0568,63.0091,63.0091,48189.0
2016-12-13 12:00:00,79.28,79.31,79.28,79.29,80596.0,63.0091,63.0329,63.0091,63.017,80596.0
2016-12-13 12:30:00,79.3,79.3,79.28,79.29,75394.0,63.025,63.025,63.0091,63.017,75394.0
2016-12-13 13:00:00,79.29,79.33,79.29,79.31,110244.0,63.017,63.0488,63.017,63.0329,110244.0
2016-12-13 13:30:00,79.31,79.32,79.28,79.3,74804.0,63.0329,63.0409,63.0091,63.025,74804.0
2016-12-13 14:00:00,79.3,79.31,79.27,79.27,79912.0,63.025,63.0329,63.0011,63.0011,79912.0
2016-12-13 14:30:00,79.28,79.3,79.25,79.3,113372.0,63.0091,63.025,62.9852,63.025,113372.0
2016-12-13 15:00:00,79.29,79.31,79.27,79.28,145313.0,63.017,63.0329,63.0011,63.0091,145313.0
2016-12-13 15:30:00,79.28,79.32,79.28,79.31,151238.0,63.0091,63.0409,63.0091,63.0329,151238.0
2016-12-14 09:30:00,79.39,79.39,79.32,79.36,66651.0,63.0965,63.0965,63.0409,63.0726,66651.0
2016-12-14 10:00:00,79.36,79.37,79.35,79.37,74358.0,63.0726,63.0806,63.0647,63.0806,74358.0
2016-12-14 10:30:00,79.37,79.38,79.36,79.37,153527.0,63.0806,63.0885,63.0726,63.0806,153527.0
2016-12-14 11:00:00,79.37,79.37,79.35,79.35,64651.0,63.0806,63.0806,63.0647,63.0647,64651.0
2016-12-14 11:30:00,79.36,79.37,79.35,79.37,63396.0,63.0726,63.0806,63.0647,63.0806,63396.0
2016-12-14 12:00:00,79.36,79.37,79.35,79.35,61855.0,63.0726,63.0806,63.0647,63.0647,61855.0
2016-12-14 12:30:00,79.36,79.38,79.35,79.35,122504.0,63.0726,63.0885,63.0647,63.0647,122504.0
2016-12-14 13:00:00,79.35,79.36,79.35,79.35,38794.0,63.0647,63.0726,63.0647,63.0647,38794.0
2016-12-14 13:30:00,79.36,79.39,79.34,79.39,140355.0,63.0726,63.0965,63.0568,63.0965,140355.0
2016-12-14 14:00:00,79.36,79.37,79.16,79.17,173261.0,63.0726,63.0806,62.9137,62.9216,173261.0
2016-12-14 14:30:00,79.17,79.2,79.16,79.16,114045.0,62.9216,62.9455,62.9137,62.9137,114045.0
2016-12-14 15:00:00,79.16,79.17,79.12,79.13,102790.0,62.9137,62.9216,62.8819,62.8899,102790.0
2016-12-14 15:30:00,79.14,79.15,79.11,79.11,127904.0,62.8978,62.9057,62.874,62.874,127904.0
2016-12-15 09:30:00,79.03,79.09,79.01,79.01,126798.0,62.8104,62.8581,62.7945,62.7945,126798.0
2016-12-15 10:00:00,79.02,79.03,78.98,79.01,160431.0,62.8024,62.8104,62.7706,62.7945,160431.0
2016-12-15 10:30:00,79.02,79.02,78.97,78.98,171591.0,62.8024,62.8024,62.7627,62.7706,171591.0
2016-12-15 11:00:00,78.97,78.98,78.94,78.95,120754.0,62.7627,62.7706,62.7388,62.7468,120754.0
2016-12-15 11:30:00,78.95,78.98,78.94,78.98,80106.0,62.7468,62.7706,62.7388,62.7706,80106.0
2016-12-15 12:00:00,78.98,78.99,78.97,78.97,79843.0,62.7706,62.7786,62.7627,62.7627,79843.0
2016-12-15 12:30:00,78.98,78.99,78.97,78.99,113873.0,62.7706,62.7786,62.7627,62.7786,113873.0
2016-12-15 13:00:00,78.99,79.01,78.98,78.98,68150.0,62.7786,62.7945,62.7706,62.7706,68150.0
2016-12-15 13:30:00,78.99,79.0,78.98,79.0,61821.0,62.7786,62.7865,62.7706,62.7865,61821.0
2016-12-15 14:00:00,79.0,79.0,78.99,79.0,63865.0,62.7865,62.7865,62.7786,62.7865,63865.0
2016-12-15 14:30:00,79.0,79.0,78.98,79.0,135350.0,62.7865,62.7865,62.7706,62.7865,135350.0
2016-12-15 15:00:00,79.0,79.0,78.98,78.98,91319.0,62.7865,62.7865,62.7706,62.7706,91319.0
2016-12-15 15:30:00,78.99,78.99,78.97,78.98,130256.0,62.7786,62.7786,62.7627,62.7706,130256.0
2016-12-16 09:30:00,79.0,79.05,79.0,79.01,62437.0,62.7865,62.8263,62.7865,62.7945,62437.0
2016-12-16 10:00:00,79.02,79.05,79.0,79.01,48694.0,62.8024,62.8263,62.7865,62.7945,48694.0
2016-12-16 10:30:00,79.0,79.01,78.99,79.0,57926.0,62.7865,62.7945,62.7786,62.7865,57926.0
2016-12-16 11:00:00,79.0,79.05,78.99,79.05,106580.0,62.7865,62.8263,62.7786,62.8263,106580.0
2016-12-16 11:30:00,79.05,79.09,79.04,79.08,63352.0,62.8263,62.8581,62.8183,62.8501,63352.0
2016-12-16 12:00:00,79.07,79.09,79.05,79.05,48090.0,62.8422,62.8581,62.8263,62.8263,48090.0
2016-12-16 12:30:00,79.06,79.09,79.05,79.09,34354.0,62.8342,62.8581,62.8263,62.8581,34354.0
2016-12-16 13:00:00,79.08,79.09,79.06,79.07,35271.0,62.8501,62.8581,62.8342,62.8422,35271.0
2016-12-16 13:30:00,79.06,79.07,79.06,79.06,50694.0,62.8342,62.8422,62.8342,62.8342,50694.0
2016-12-16 14:00:00,79.07,79.08,79.04,79.05,69327.0,62.8422,62.8501,62.8183,62.8263,69327.0
2016-12-16 14:30:00,79.05,79.07,79.03,79.05,140884.0,62.8263,62.8422,62.8104,62.8263,140884.0
2016-12-16 15:00:00,79.05,79.07,79.04,79.06,80450.0,62.8263,62.8422,62.8183,62.8342,80450.0
2016-12-16 15:30:00,79.05,79.07,79.04,79.05,96415.0,62.8263,62.8422,62.8183,62.8263,96415.0
2016-12-19 09:30:00,79.14,79.14,79.08,79.11,86414.0,62.8978,62.8978,62.8501,62.874,86414.0
2016-12-19 10:00:00,79.11,79.12,79.08,79.11,36768.0,62.874,62.8819,62.8501,62.874,36768.0
2016-12-19 10:30:00,79.09,79.1,79.08,79.09,212054.0,62.8581,62.866,62.8501,62.8581,212054.0
2016-12-19 11:00:00,79.09,79.13,79.08,79.13,57864.0,62.8581,62.8899,62.8501,62.8899,57864.0
2016-12-19 11:30:00,79.13,79.17,79.12,79.16,156468.0,62.8899,62.9216,62.8819,62.9137,156468.0
2016-12-19 12:00:00,79.16,79.17,79.14,79.16,110536.0,62.9137,62.9216,62.8978,62.9137,110536.0
2016-12-19 12:30:00,79.16,79.17,79.15,79.16,88282.0,62.9137,62.9216,62.9057,62.9137,88282.0
2016-12-19 13:00:00,79.16,79.17,79.16,79.16,48540.0,62.9137,62.9216,62.9137,62.9137,48540.0
2016-12-19 13:30:00,79.16,79.17,79.08,79.11,66801.0,62.9137,62.9216,62.8501,62.874,66801.0
2016-12-19 14:00:00,79.11,79.13,79.1,79.11,49042.0,62.874,62.8899,62.866,62.874,49042.0
2016-12-19 14:30:00,79.11,79.12,79.08,79.1,70275.0,62.874,62.8819,62.8501,62.866,70275.0
2016-12-19 15:00:00,79.1,79.17,79.1,79.16,107646.0,62.866,62.9216,62.866,62.9137,107646.0
2016-12-19 15:30:00,79.15,79.16,79.13,79.13,77524.0,62.9057,62.9137,62.8899,62.8899,77524.0
2016-12-20 09:30:00,79.1,79.12,79.09,79.1,96915.0,62.866,62.8819,62.8581,62.866,96915.0
2016-12-20 10:00:00,79.1,79.1,79.08,79.09,75484.0,62.866,62.866,62.8501,62.8581,75484.0
2016-12-20 10:30:00,79.09,79.11,79.08,79.08,162602.0,62.8581,62.874,62.8501,62.8501,162602.0
2016-12-20 11:00:00,79.08,79.09,79.08,79.08,81849.0,62.8501,62.8581,62.8501,62.8501,81849.0
2016-12-20 11:30:00,79.09,79.1,79.07,79.1,131540.0,62.8581,62.866,62.8422,62.866,131540.0
2016-12-20 12:00:00,79.09,79.11,79.08,79.1,109970.0,62.8581,62.874,62.8501,62.866,109970.0
2016-12-20 12:30:00,79.11,79.11,79.09,79.1,49496.0,62.874,62.874,62.8581,62.866,49496.0
2016-12-20 13:00:00,79.1,79.11,79.09,79.1,38248.0,62.866,62.874,62.8581,62.866,38248.0
2016-12-20 13:30:00,79.09,79.11,79.09,79.1,43130.0,62.8581,62.874,62.8581,62.866,43130.0
2016-12-20 14:00:00,79.1,79.13,79.09,79.13,62535.0,62.866,62.8899,62.8581,62.8899,62535.0
2016-12-20 14:30:00,79.13,79.13,79.1,79.13,59241.0,62.8899,62.8899,62.866,62.8899,59241.0
2016-12-20 15:00:00,79.13,79.13,79.12,79.13,54791.0,62.8899,62.8899,62.8819,62.8899,54791.0
2016-12-20 15:30:00,79.13,79.14,79.12,79.14,105910.0,62.8899,62.8978,62.8819,62.8978,105910.0
2016-12-21 09:30:00,79.16,79.2,79.15,79.19,82598.0,62.9137,62.9455,62.9057,62.9375,82598.0
2016-12-21 10:00:00,79.2,79.2,79.17,79.18,53615.0,62.9455,62.9455,62.9216,62.9296,53615.0
2016-12-21 10:30:00,79.17,79.18,79.17,79.18,34822.0,62.9216,62.9296,62.9216,62.9296,34822.0
2016-12-21 11:00:00,79.18,79.19,79.16,79.17,80346.0,62.9296,62.9375,62.9137,62.9216,80346.0
2016-12-21 11:30:00,79.17,79.18,79.16,79.17,86845.0,62.9216,62.9296,62.9137,62.9216,86845.0
2016-12-21 12:00:00,79.16,79.19,79.16,79.19,59525.0,62.9137,62.9375,62.9137,62.9375,59525.0
2016-12-21 12:30:00,79.19,79.19,79.17,79.19,71709.0,62.9375,62.9375,62.9216,62.9375,71709.0
2016-12-21 13:00:00,79.19,79.19,79.17,79.19,47400.0,62.9375,62.9375,62.9216,62.9375,47400.0
2016-12-21 13:30:00,79.19,79.19,79.17,79.17,62693.0,62.9375,62.9375,62.9216,62.9216,62693.0
2016-12-21 14:00:00,79.18,79.21,79.17,79.2,105766.0,62.9296,62.9534,62.9216,62.9455,105766.0
2016-12-21 14:30:00,79.2,79.21,79.19,79.21,112668.0,62.9455,62.9534,62.9375,62.9534,112668.0
2016-12-21 15:00:00,79.21,79.22,79.2,79.2,106918.0,62.9534,62.9614,62.9455,62.9455,106918.0
2016-12-21 15:30:00,79.2,79.22,79.19,79.21,235366.0,62.9455,62.9614,62.9375,62.9534,235366.0
2016-12-22 09:30:00,79.02,79.05,79.01,79.02,108008.0,62.9312,62.9551,62.9232,62.9312,108008.0
2016-12-22 10:00:00,79.02,79.04,79.01,79.01,53370.0,62.9312,62.9471,62.9232,62.9232,53370.0
2016-12-22 10:30:00,79.02,79.06,79.01,79.04,58108.0,62.9312,62.9631,62.9232,62.9471,58108.0
2016-12-22 11:00:00,79.04,79.04,79.02,79.03,64387.0,62.9471,62.9471,62.9312,62.9392,64387.0
2016-12-22 11:30:00,79.03,79.06,79.03,79.05,77334.0,62.9392,62.9631,62.9392,62.9551,77334.0
2016-12-22 12:00:00,79.05,79.06,79.04,79.05,55003.0,62.9551,62.9631,62.9471,62.9551,55003.0
2016-12-22 12:30:00,79.05,79.05,79.03,79.03,106545.0,62.9551,62.9551,62.9392,62.9392,106545.0
2016-12-22 13:00:00,79.04,79.06,79.04,79.06,89783.0,62.9471,62.9631,62.9471,62.9631,89783.0
2016-12-22 13:30:00,79.05,79.06,79.04,79.04,39488.0,62.9551,62.9631,62.9471,62.9471,39488.0
2016-12-22 14:00:00,79.04,79.05,79.03,79.05,48977.0,62.9471,62.9551,62.9392,62.9551,48977.0
2016-12-22 14:30:00,79.05,79.06,79.04,79.06,141828.0,62.9551,62.9631,62.9471,62.9631,141828.0
2016-12-22 15:00:00,79.06,79.07,79.04,79.06,239250.0,62.9631,62.971,62.9471,62.9631,239250.0
2016-12-22 15:30:00,79.06,79.06,79.03,79.04,111173.0,62.9631,62.9631,62.9392,62.9471,111173.0
2016-12-23 09:30:00,79.07,79.09,79.02,79.05,57405.0,62.971,62.9869,62.9312,62.9551,57405.0
2016-12-23 10:00:00,79.05,79.06,79.05,79.06,21825.0,62.9551,62.9631,62.9551,62.9631,21825.0
2016-12-23 10:30:00,79.06,79.07,79.05,79.07,41493.0,62.9631,62.971,62.9551,62.971,41493.0
2016-12-23 11:00:00,79.07,79.08,79.06,79.08,50739.0,62.971,62.979,62.9631,62.979,50739.0
2016-12-23 11:30:00,79.08,79.08,79.05,79.07,68208.0,62.979,62.979,62.9551,62.971,68208.0
2016-12-23 12:00:00,79.07,79.08,79.05,79.07,95806.0,62.971,62.979,62.9551,62.971,95806.0
2016-12-23 12:30:00,79.07,79.07,79.05,79.06,97733.0,62.971,62.971,62.9551,62.9631,97733.0
2016-12-23 13:00:00,79.06,79.07,79.05,79.07,32924.0,62.9631,62.971,62.9551,62.971,32924.0
2016-12-23 13:30:00,79.07,79.07,79.06,79.07,28947.0,62.971,62.971,62.9631,62.971,28947.0
2016-12-23 14:00:00,79.06,79.08,79.06,79.08,51636.0,62.9631,62.979,62.9631,62.979,51636.0
2016-12-23 14:30:00,79.08,79.09,79.06,79.08,91543.0,62.979,62.9869,62.9631,62.979,91543.0
2016-12-23 15:00:00,79.08,79.08,79.07,79.07,55057.0,62.979,62.979,62.971,62.971,55057.0
2016-12-23 15:30:00,79.06,79.09,79.06,79.08,63654.0,62.9631,62.9869,62.9631,62.979,63654.0
2016-12-27 09:30:00,79.05,79.07,79.02,79.04,118777.0,62.9551,62.971,62.9312,62.9471,118777.0
2016-12-27 10:00:00,79.04,79.05,79.03,79.03,58378.0,62.9471,62.9551,62.9392,62.9392,58378.0
2016-12-27 10:30:00,79.04,79.04,79.03,79.04,45583.0,62.9471,62.9471,62.9392,62.9471,45583.0
2016-12-27 11:00:00,79.03,79.05,79.03,79.05,72354.0,62.9392,62.9551,62.9392,62.9551,72354.0
2016-12-27 11:30:00,79.05,79.05,79.02,79.03,49029.0,62.9551,62.9551,62.9312,62.9392,49029.0
2016-12-27 12:00:00,79.03,79.03,79.0,79.0,119910.0,62.9392,62.9392,62.9153,62.9153,119910.0
2016-12-27 12:30:00,79.01,79.01,78.99,78.99,103645.0,62.9232,62.9232,62.9073,62.9073,103645.0
2016-12-27 13:00:00,79.0,79.01,78.99,79.0,132787.0,62.9153,62.9232,62.9073,62.9153,132787.0
2016-12-27 13:30:00,78.99,79.0,78.99,79.0,47240.0,62.9073,62.9153,62.9073,62.9153,47240.0
2016-12-27 14:00:00,79.0,79.02,78.99,79.02,85991.0,62.9153,62.9312,62.9073,62.9312,85991.0
2016-12-27 14:30:00,79.02,79.03,79.01,79.03,99693.0,62.9312,62.9392,62.9232,62.9392,99693.0
2016-12-27 15:00:00,79.03,79.05,79.02,79.04,75371.0,62.9392,62.9551,62.9312,62.9471,75371.0
2016-12-27 15:30:00,79.03,79.05,79.02,79.02,124231.0,62.9392,62.9551,62.9312,62.9312,124231.0
2016-12-28 09:30:00,79.06,79.06,79.01,79.03,74698.0,62.9631,62.9631,62.9232,62.9392,74698.0
2016-12-28 10:00:00,79.03,79.03,79.0,79.01,55044.0,62.9392,62.9392,62.9153,62.9232,55044.0
2016-12-28 10:30:00,79.01,79.03,79.01,79.03,66618.0,62.9232,62.9392,62.9232,62.9392,66618.0
2016-12-28 11:00:00,79.02,79.03,79.01,79.02,47697.0,62.9312,62.9392,62.9232,62.9312,47697.0
2016-12-28 11:30:00,79.03,79.03,79.01,79.02,74640.0,62.9392,62.9392,62.9232,62.9312,74640.0
2016-12-28 12:00:00,79.02,79.03,79.01,79.03,131555.0,62.9312,62.9392,62.9232,62.9392,131555.0
2016-12-28 12:30:00,79.02,79.03,79.01,79.02,62477.0,62.9312,62.9392,62.9232,62.9312,62477.0
2016-12-28 13:00:00,79.02,79.09,79.01,79.09,54315.0,62.9312,62.9869,62.9232,62.9869,54315.0
2016-12-28 13:30:00,79.09,79.1,79.07,79.09,38310.0,62.9869,62.9949,62.971,62.9869,38310.0
2016-12-28 14:00:00,79.09,79.12,79.09,79.12,52306.0,62.9869,63.0108,62.9869,63.0108,52306.0
2016-12-28 14:30:00,79.12,79.12,79.1,79.12,56103.0,63.0108,63.0108,62.9949,63.0108,56103.0
2016-12-28 15:00:00,79.11,79.12,79.1,79.11,46262.0,63.0029,63.0108,62.9949,63.0029,46262.0
2016-12-28 15:30:00,79.11,79.12,79.1,79.12,85116.0,63.0029,63.0108,62.9949,63.0108,85116.0
2016-12-29 09:30:00,79.07,79.16,79.06,79.15,81236.0,62.971,63.0427,62.9631,63.0347,81236.0
2016-12-29 10:00:00,79.15,79.18,79.15,79.17,50141.0,63.0347,63.0586,63.0347,63.0507,50141.0
2016-12-29 10:30:00,79.18,79.2,79.17,79.2,33997.0,63.0586,63.0745,63.0507,63.0745,33997.0
2016-12-29 11:00:00,79.2,79.2,79.17,79.18,100196.0,63.0745,63.0745,63.0507,63.0586,100196.0
2016-12-29 11:30:00,79.19,79.22,79.18,79.21,188729.0,63.0666,63.0905,63.0586,63.0825,188729.0
2016-12-29 12:00:00,79.22,79.24,79.21,79.22,103661.0,63.0905,63.1064,63.0825,63.0905,103661.0
2016-12-29 12:30:00,79.23,79.24,79.21,79.23,164548.0,63.0984,63.1064,63.0825,63.0984,164548.0
2016-12-29 13:00:00,79.23,79.28,79.22,79.28,224706.0,63.0984,63.1383,63.0905,63.1383,224706.0
2016-12-29 13:30:00,79.28,79.28,79.26,79.27,110909.0,63.1383,63.1383,63.1223,63.1303,110909.0
2016-12-29 14:00:00,79.27,79.27,79.22,79.25,96882.0,63.1303,63.1303,63.0905,63.1144,96882.0
2016-12-29 14:30:00,79.25,79.27,79.23,79.25,127570.0,63.1144,63.1303,63.0984,63.1144,127570.0
2016-12-29 15:00:00,79.25,79.28,79.25,79.27,104481.0,63.1144,63.1383,63.1144,63.1303,104481.0
2016-12-29 15:30:00,79.28,79.29,79.26,79.27,157350.0,63.1383,63.1462,63.1223,63.1303,157350.0
2016-12-30 09:30:00,79.31,79.31,79.26,79.29,91875.0,63.1621,63.1621,63.1223,63.1462,91875.0
2016-12-30 10:00:00,79.29,79.31,79.28,79.3,88365.0,63.1462,63.1621,63.1383,63.1542,88365.0
2016-12-30 10:30:00,79.3,79.31,79.29,79.3,66119.0,63.1542,63.1621,63.1462,63.1542,66119.0
2016-12-30 11:00:00,79.3,79.33,79.3,79.33,77573.0,63.1542,63.1781,63.1542,63.1781,77573.0
2016-12-30 11:30:00,79.33,79.33,79.31,79.32,71785.0,63.1781,63.1781,63.1621,63.1701,71785.0
2016-12-30 12:00:00,79.31,79.32,79.3,79.31,93944.0,63.1621,63.1701,63.1542,63.1621,93944.0
2016-12-30 12:30:00,79.31,79.33,79.31,79.32,89251.0,63.1621,63.1781,63.1621,63.1701,89251.0
2016-12-30 13:00:00,79.32,79.33,79.3,79.31,61789.0,63.1701,63.1781,63.1542,63.1621,61789.0
2016-12-30 13:30:00,79.31,79.32,79.31,79.31,40830.0,63.1621,63.1701,63.1621,63.1621,40830.0
2016-12-30 14:00:00,79.31,79.35,79.31,79.34,58519.0,63.1621,63.194,63.1621,63.186,58519.0
2016-12-30 14:30:00,79.34,79.4,79.3,79.34,249062.0,63.186,63.2338,63.1542,63.186,249062.0
2016-12-30 15:00:00,79.33,79.35,79.3,79.33,123866.0,63.1781,63.194,63.1542,63.1781,123866.0
2016-12-30 15:30:00,79.33,79.35,79.33,79.35,85651.0,63.1781,63.194,63.1781,63.194,85651.0
2017-01-03 09:30:00,79.23,79.32,79.23,79.27,105303.0,63.0984,63.1701,63.0984,63.1303,105303.0
2017-01-03 10:00:00,79.27,79.27,79.21,79.23,70229.0,63.1303,63.1303,63.0825,63.0984,70229.0
2017-01-03 10:30:00,79.22,79.24,79.21,79.24,46262.0,63.0905,63.1064,63.0825,63.1064,46262.0
2017-01-03 11:00:00,79.24,79.27,79.23,79.26,56464.0,63.1064,63.1303,63.0984,63.1223,56464.0
2017-01-03 11:30:00,79.25,79.29,79.25,79.25,80430.0,63.1144,63.1462,63.1144,63.1144,80430.0
2017-01-03 12:00:00,79.26,79.27,79.25,79.25,77257.0,63.1223,63.1303,63.1144,63.1144,77257.0
2017-01-03 12:30:00,79.25,79.28,79.25,79.27,44838.0,63.1144,63.1383,63.1144,63.1303,44838.0
2017-01-03 13:00:00,79.26,79.27,79.25,79.27,22926.0,63.1223,63.1303,63.1144,63.1303,22926.0
2017-01-03 13:30:00,79.27,79.27,79.24,79.25,41139.0,63.1303,63.1303,63.1064,63.1144,41139.0
2017-01-03 14:00:00,79.25,79.27,79.23,79.25,86861.0,63.1144,63.1303,63.0984,63.1144,86861.0
2017-01-03 14:30:00,79.25,79.29,79.23,79.28,95443.0,63.1144,63.1462,63.0984,63.1383,95443.0
2017-01-03 15:00:00,79.29,79.31,79.28,79.3,57314.0,63.1462,63.1621,63.1383,63.1542,57314.0
2017-01-03 15:30:00,79.3,79.3,79.27,79.28,61937.0,63.1542,63.1542,63.1303,63.1383,61937.0
2017-01-04 09:30:00,79.28,79.3,79.25,79.28,152283.0,63.1383,63.1542,63.1144,63.1383,152283.0
2017-01-04 10:00:00,79.28,79.29,79.28,79.29,61021.0,63.1383,63.1462,63.1383,63.1462,61021.0
2017-01-04 10:30:00,79.29,79.3,79.28,79.28,35083.0,63.1462,63.1542,63.1383,63.1383,35083.0
2017-01-04 11:00:00,79.28,79.32,79.28,79.32,51257.0,63.1383,63.1701,63.1383,63.1701,51257.0
2017-01-04 11:30:00,79.32,79.33,79.3,79.32,32784.0,63.1701,63.1781,63.1542,63.1701,32784.0
2017-01-04 12:00:00,79.32,79.32,79.28,79.31,113277.0,63.1701,63.1701,63.1383,63.1621,113277.0
2017-01-04 12:30:00,79.31,79.32,79.3,79.31,103780.0,63.1621,63.1701,63.1542,63.1621,103780.0
2017-01-04 13:00:00,79.3,79.32,79.29,79.31,38479.0,63.1542,63.1701,63.1462,63.1621,38479.0
2017-01-04 13:30:00,79.31,79.33,79.3,79.32,112297.0,63.1621,63.1781,63.1542,63.1701,112297.0
2017-01-04 14:00:00,79.32,79.35,79.3,79.31,57271.0,63.1701,63.194,63.1542,63.1621,57271.0
2017-01-04 14:30:00,79.32,79.34,79.3,79.32,107104.0,63.1701,63.186,63.1542,63.1701,107104.0
2017-01-04 15:00:00,79.32,79.34,79.31,79.33,74910.0,63.1701,63.186,63.1621,63.1781,74910.0
2017-01-04 15:30:00,79.34,79.35,79.33,79.34,106723.0,63.186,63.194,63.1781,63.186,106723.0
2017-01-05 09:30:00,79.39,79.42,79.37,79.39,146553.0,63.2259,63.2498,63.2099,63.2259,146553.0
2017-01-05 10:00:00,79.39,79.44,79.38,79.43,62852.0,63.2259,63.2657,63.2179,63.2577,62852.0
2017-01-05 10:30:00,79.44,79.46,79.43,79.45,97856.0,63.2657,63.2816,63.2577,63.2736,97856.0
2017-01-05 11:00:00,79.45,79.49,79.44,79.48,60691.0,63.2736,63.3055,63.2657,63.2975,60691.0
2017-01-05 11:30:00,79.48,79.52,79.46,79.51,69263.0,63.2975,63.3294,63.2816,63.3214,69263.0
2017-01-05 12:00:00,79.51,79.51,79.44,79.47,87964.0,63.3214,63.3214,63.2657,63.2896,87964.0
2017-01-05 12:30:00,79.48,79.51,79.46,79.48,57867.0,63.2975,63.3214,63.2816,63.2975,57867.0
2017-01-05 13:00:00,79.48,79.49,79.47,79.48,47981.0,63.2975,63.3055,63.2896,63.2975,47981.0
2017-01-05 13:30:00,79.48,79.48,79.45,79.48,45980.0,63.2975,63.2975,63.2736,63.2975,45980.0
2017-01-05 14:00:00,79.48,79.48,79.46,79.47,53389.0,63.2975,63.2975,63.2816,63.2896,53389.0
2017-01-05 14:30:00,79.48,79.5,79.47,79.47,56207.0,63.2975,63.3135,63.2896,63.2896,56207.0
2017-01-05 15:00:00,79.48,79.49,79.47,79.48,88516.0,63.2975,63.3055,63.2896,63.2975,88516.0
2017-01-05 15:30:00,79.48,79.5,79.46,79.48,100912.0,63.2975,63.3135,63.2816,63.2975,100912.0
2017-01-06 09:30:00,79.44,79.47,79.4,79.42,54137.0,63.2657,63.2896,63.2338,63.2498,54137.0
2017-01-06 10:00:00,79.42,79.44,79.4,79.4,550206.0,63.2498,63.2657,63.2338,63.2338,550206.0
2017-01-06 10:30:00,79.41,79.41,79.36,79.37,104267.0,63.2418,63.2418,63.202,63.2099,104267.0
2017-01-06 11:00:00,79.37,79.38,79.36,79.38,215600.0,63.2099,63.2179,63.202,63.2179,215600.0
2017-01-06 11:30:00,79.38,79.38,79.36,79.37,310321.0,63.2179,63.2179,63.202,63.2099,310321.0
2017-01-06 12:00:00,79.37,79.37,79.35,79.36,80758.0,63.2099,63.2099,63.194,63.202,80758.0
2017-01-06 12:30:00,79.36,79.37,79.35,79.36,84315.0,63.202,63.2099,63.194,63.202,84315.0
2017-01-06 13:00:00,79.36,79.37,79.35,79.36,78153.0,63.202,63.2099,63.194,63.202,78153.0
2017-01-06 13:30:00,79.36,79.37,79.35,79.36,90470.0,63.202,63.2099,63.194,63.202,90470.0
2017-01-06 14:00:00,79.36,79.36,79.35,79.36,174150.0,63.202,63.202,63.194,63.202,174150.0
2017-01-06 14:30:00,79.36,79.36,79.34,79.35,154588.0,63.202,63.202,63.186,63.194,154588.0
2017-01-06 15:00:00,79.35,79.35,79.34,79.34,68526.0,63.194,63.194,63.186,63.186,68526.0
2017-01-06 15:30:00,79.34,79.37,79.34,79.34,168743.0,63.186,63.2099,63.186,63.186,168743.0
2017-01-09 09:30:00,79.42,79.45,79.39,79.4,79581.0,63.2498,63.2736,63.2259,63.2338,79581.0
2017-01-09 10:00:00,79.4,79.42,79.39,79.42,47917.0,63.2338,63.2498,63.2259,63.2498,47917.0
2017-01-09 10:30:00,79.42,79.43,79.41,79.41,50663.0,63.2498,63.2577,63.2418,63.2418,50663.0
2017-01-09 11:00:00,79.42,79.43,79.41,79.42,40356.0,63.2498,63.2577,63.2418,63.2498,40356.0
2017-01-09 11:30:00,79.42,79.44,79.41,79.44,20082.0,63.2498,63.2657,63.2418,63.2657,20082.0
2017-01-09 12:00:00,79.44,79.44,79.42,79.43,43023.0,63.2657,63.2657,63.2498,63.2577,43023.0
2017-01-09 12:30:00,79.43,79.44,79.42,79.43,36773.0,63.2577,63.2657,63.2498,63.2577,36773.0
2017-01-09 13:00:00,79.43,79.44,79.42,79.44,50907.0,63.2577,63.2657,63.2498,63.2657,50907.0
2017-01-09 13:30:00,79.44,79.44,79.38,79.43,797744.0,63.2657,63.2657,63.2179,63.2577,797744.0
2017-01-09 14:00:00,79.42,79.43,79.41,79.42,94997.0,63.2498,63.2577,63.2418,63.2498,94997.0
2017-01-09 14:30:00,79.43,79.43,79.41,79.42,85397.0,63.2577,63.2577,63.2418,63.2498,85397.0
2017-01-09 15:00:00,79.43,79.43,79.39,79.42,1161849.0,63.2577,63.2577,63.2259,63.2498,1161849.0
2017-01-09 15:30:00,79.41,79.43,79.41,79.41,144060.0,63.2418,63.2577,63.2418,63.2418,144060.0
2017-01-10 09:30:00,79.43,79.45,79.4,79.44,53715.0,63.2577,63.2736,63.2338,63.2657,53715.0
2017-01-10 10:00:00,79.44,79.45,79.42,79.43,1081265.0,63.2657,63.2736,63.2498,63.2577,1081265.0
2017-01-10 10:30:00,79.42,79.43,79.42,79.42,34133.0,63.2498,63.2577,63.2498,63.2498,34133.0
2017-01-10 11:00:00,79.42,79.43,79.42,79.42,46195.0,63.2498,63.2577,63.2498,63.2498,46195.0
2017-01-10 11:30:00,79.43,79.44,79.42,79.43,59785.0,63.2577,63.2657,63.2498,63.2577,59785.0
2017-01-10 12:00:00,79.43,79.45,79.43,79.44,75054.0,63.2577,63.2736,63.2577,63.2657,75054.0
2017-01-10 12:30:00,79.43,79.44,79.42,79.42,37789.0,63.2577,63.2657,63.2498,63.2498,37789.0
2017-01-10 13:00:00,79.42,79.44,79.42,79.44,27809.0,63.2498,63.2657,63.2498,63.2657,27809.0
2017-01-10 13:30:00,79.43,79.45,79.43,79.45,28260.0,63.2577,63.2736,63.2577,63.2736,28260.0
2017-01-10 14:00:00,79.45,79.45,79.43,79.44,78001.0,63.2736,63.2736,63.2577,63.2657,78001.0
2017-01-10 14:30:00,79.44,79.44,79.43,79.43,64401.0,63.2657,63.2657,63.2577,63.2577,64401.0
2017-01-10 15:00:00,79.44,79.45,79.43,79.45,235797.0,63.2657,63.2736,63.2577,63.2736,235797.0
2017-01-10 15:30:00,79.45,79.45,79.44,79.44,115027.0,63.2736,63.2736,63.2657,63.2657,115027.0
2017-01-11 09:30:00,79.48,79.5,79.42,79.43,146170.0,63.2975,63.3135,63.2498,63.2577,146170.0
2017-01-11 10:00:00,79.44,79.46,79.42,79.46,59758.0,63.2657,63.2816,63.2498,63.2816,59758.0
2017-01-11 10:30:00,79.46,79.46,79.44,79.45,68536.0,63.2816,63.2816,63.2657,63.2736,68536.0
2017-01-11 11:00:00,79.44,79.47,79.43,79.46,51617.0,63.2657,63.2896,63.2577,63.2816,51617.0
2017-01-11 11:30:00,79.47,79.5,79.46,79.47,52922.0,63.2896,63.3135,63.2816,63.2896,52922.0
2017-01-11 12:00:00,79.47,79.5,79.46,79.46,344010.0,63.2896,63.3135,63.2816,63.2816,344010.0
2017-01-11 12:30:00,79.46,79.48,79.45,79.46,132056.0,63.2816,63.2975,63.2736,63.2816,132056.0
2017-01-11 13:00:00,79.46,79.53,79.46,79.52,129858.0,63.2816,63.3374,63.2816,63.3294,129858.0
2017-01-11 13:30:00,79.52,79.52,79.48,79.49,51662.0,63.3294,63.3294,63.2975,63.3055,51662.0
2017-01-11 14:00:00,79.49,79.49,79.48,79.48,40451.0,63.3055,63.3055,63.2975,63.2975,40451.0
2017-01-11 14:30:00,79.48,79.49,79.45,79.45,325605.0,63.2975,63.3055,63.2736,63.2736,325605.0
2017-01-11 15:00:00,79.46,79.46,79.44,79.45,56792.0,63.2816,63.2816,63.2657,63.2736,56792.0
2017-01-11 15:30:00,79.45,79.47,79.43,79.47,116965.0,63.2736,63.2896,63.2577,63.2896,116965.0
2017-01-12 09:30:00,79.54,79.54,79.5,79.5,106909.0,63.3453,63.3453,63.3135,63.3135,106909.0
2017-01-12 10:00:00,79.51,79.54,79.5,79.51,27833.0,63.3214,63.3453,63.3135,63.3214,27833.0
2017-01-12 10:30:00,79.52,79.54,79.51,79.54,52544.0,63.3294,63.3453,63.3214,63.3453,52544.0
2017-01-12 11:00:00,79.54,79.55,79.51,79.52,216395.0,63.3453,63.3533,63.3214,63.3294,216395.0
2017-01-12 11:30:00,79.52,79.53,79.51,79.52,71143.0,63.3294,63.3374,63.3214,63.3294,71143.0
2017-01-12 12:00:00,79.53,79.53,79.52,79.53,50876.0,63.3374,63.3374,63.3294,63.3374,50876.0
2017-01-12 12:30:00,79.53,79.53,79.49,79.52,65979.0,63.3374,63.3374,63.3055,63.3294,65979.0
2017-01-12 13:00:00,79.51,79.52,79.49,79.5,19953.0,63.3214,63.3294,63.3055,63.3135,19953.0
2017-01-12 13:30:00,79.5,79.51,79.49,79.51,26738.0,63.3135,63.3214,63.3055,63.3214,26738.0
2017-01-12 14:00:00,79.5,79.51,79.47,79.49,69023.0,63.3135,63.3214,63.2896,63.3055,69023.0
2017-01-12 14:30:00,79.49,79.49,79.43,79.44,99417.0,63.3055,63.3055,63.2577,63.2657,99417.0
2017-01-12 15:00:00,79.44,79.48,79.44,79.48,80057.0,63.2657,63.2975,63.2657,63.2975,80057.0
2017-01-12 15:30:00,79.47,79.49,79.46,79.48,137416.0,63.2896,63.3055,63.2816,63.2975,137416.0
2017-01-13 09:30:00,79.45,79.45,79.36,79.38,57929.0,63.2736,63.2736,63.202,63.2179,57929.0
2017-01-13 10:00:00,79.39,79.4,79.36,79.39,48460.0,63.2259,63.2338,63.202,63.2259,48460.0
2017-01-13 10:30:00,79.39,79.41,79.38,79.41,77249.0,63.2259,63.2418,63.2179,63.2418,77249.0
2017-01-13 11:00:00,79.41,79.42,79.39,79.41,81457.0,63.2418,63.2498,63.2259,63.2418,81457.0
2017-01-13 11:30:00,79.41,79.41,79.4,79.41,59028.0,63.2418,63.2418,63.2338,63.2418,59028.0
2017-01-13 12:00:00,79.41,79.43,79.4,79.42,104190.0,63.2418,63.2577,63.2338,63.2498,104190.0
2017-01-13 12:30:00,79.42,79.42,79.41,79.42,29149.0,63.2498,63.2498,63.2418,63.2498,29149.0
2017-01-13 13:00:00,79.42,79.43,79.41,79.43,65509.0,63.2498,63.2577,63.2418,63.2577,65509.0
2017-01-13 13:30:00,79.43,79.43,79.41,79.42,66782.0,63.2577,63.2577,63.2418,63.2498,66782.0
2017-01-13 14:00:00,79.42,79.45,79.41,79.45,64840.0,63.2498,63.2736,63.2418,63.2736,64840.0
2017-01-13 14:30:00,79.45,79.47,79.44,79.46,49624.0,63.2736,63.2896,63.2657,63.2816,49624.0
2017-01-13 15:00:00,79.46,79.46,79.43,79.44,145395.0,63.2816,63.2816,63.2577,63.2657,145395.0
2017-01-13 15:30:00,79.44,79.44,79.42,79.42,182694.0,63.2657,63.2657,63.2498,63.2498,182694.0
2017-01-17 09:30:00,79.56,79.6,79.55,79.56,120438.0,63.3612,63.3931,63.3533,63.3612,120438.0
2017-01-17 10:00:00,79.56,79.57,79.52,79.52,75135.0,63.3612,63.3692,63.3294,63.3294,75135.0
2017-01-17 10:30:00,79.53,79.55,79.52,79.53,62824.0,63.3374,63.3533,63.3294,63.3374,62824.0
2017-01-17 11:00:00,79.53,79.54,79.52,79.53,59265.0,63.3374,63.3453,63.3294,63.3374,59265.0
2017-01-17 11:30:00,79.54,79.55,79.52,79.53,39833.0,63.3453,63.3533,63.3294,63.3374,39833.0
2017-01-17 12:00:00,79.53,79.53,79.49,79.5,80799.0,63.3374,63.3374,63.3055,63.3135,80799.0
2017-01-17 12:30:00,79.5,79.52,79.49,79.52,59064.0,63.3135,63.3294,63.3055,63.3294,59064.0
2017-01-17 13:00:00,79.52,79.53,79.51,79.52,104451.0,63.3294,63.3374,63.3214,63.3294,104451.0
2017-01-17 13:30:00,79.51,79.52,79.51,79.52,63421.0,63.3214,63.3294,63.3214,63.3294,63421.0
2017-01-17 14:00:00,79.52,79.54,79.51,79.54,66419.0,63.3294,63.3453,63.3214,63.3453,66419.0
2017-01-17 14:30:00,79.54,79.55,79.53,79.55,104404.0,63.3453,63.3533,63.3374,63.3533,104404.0
2017-01-17 15:00:00,79.55,79.55,79.54,79.55,75471.0,63.3533,63.3533,63.3453,63.3533,75471.0
2017-01-17 15:30:00,79.55,79.57,79.54,79.55,127950.0,63.3533,63.3692,63.3453,63.3533,127950.0
2017-01-18 09:30:00,79.5,79.53,79.47,79.51,48755.0,63.3135,63.3374,63.2896,63.3214,48755.0
2017-01-18 10:00:00,79.51,79.52,79.49,79.51,49433.0,63.3214,63.3294,63.3055,63.3214,49433.0
2017-01-18 10:30:00,79.52,79.53,79.51,79.51,54310.0,63.3294,63.3374,63.3214,63.3214,54310.0
2017-01-18 11:00:00,79.51,79.52,79.5,79.51,48033.0,63.3214,63.3294,63.3135,63.3214,48033.0
2017-01-18 11:30:00,79.51,79.51,79.49,79.5,65195.0,63.3214,63.3214,63.3055,63.3135,65195.0
2017-01-18 12:00:00,79.5,79.51,79.49,79.51,56251.0,63.3135,63.3214,63.3055,63.3214,56251.0
2017-01-18 12:30:00,79.51,79.51,79.49,79.5,37335.0,63.3214,63.3214,63.3055,63.3135,37335.0
2017-01-18 13:00:00,79.5,79.5,79.47,79.49,40494.0,63.3135,63.3135,63.2896,63.3055,40494.0
2017-01-18 13:30:00,79.49,79.49,79.46,79.47,47776.0,63.3055,63.3055,63.2816,63.2896,47776.0
2017-01-18 14:00:00,79.47,79.48,79.46,79.46,77845.0,63.2896,63.2975,63.2816,63.2816,77845.0
2017-01-18 14:30:00,79.47,79.47,79.46,79.46,90161.0,63.2896,63.2896,63.2816,63.2816,90161.0
2017-01-18 15:00:00,79.46,79.46,79.39,79.4,248191.0,63.2816,63.2816,63.2259,63.2338,248191.0
2017-01-18 15:30:00,79.4,79.42,79.39,79.41,99706.0,63.2338,63.2498,63.2259,63.2418,99706.0
2017-01-19 09:30:00,79.36,79.38,79.34,79.35,68077.0,63.202,63.2179,63.186,63.194,68077.0
2017-01-19 10:00:00,79.35,79.36,79.34,79.34,26959.0,63.194,63.202,63.186,63.186,26959.0
2017-01-19 10:30:00,79.34,79.35,79.31,79.35,118532.0,63.186,63.194,63.1621,63.194,118532.0
2017-01-19 11:00:00,79.34,79.37,79.33,79.35,96092.0,63.186,63.2099,63.1781,63.194,96092.0
2017-01-19 11:30:00,79.35,79.36,79.34,79.34,48006.0,63.194,63.202,63.186,63.186,48006.0
2017-01-19 12:00:00,79.34,79.34,79.31,79.32,38203.0,63.186,63.186,63.1621,63.1701,38203.0
2017-01-19 12:30:00,79.33,79.33,79.31,79.33,47843.0,63.1781,63.1781,63.1621,63.1781,47843.0
2017-01-19 13:00:00,79.34,79.34,79.31,79.34,35228.0,63.186,63.186,63.1621,63.186,35228.0
2017-01-19 13:30:00,79.34,79.35,79.33,79.34,103442.0,63.186,63.194,63.1781,63.186,103442.0
2017-01-19 14:00:00,79.34,79.34,79.33,79.34,43795.0,63.186,63.186,63.1781,63.186,43795.0
2017-01-19 14:30:00,79.34,79.35,79.33,79.34,108787.0,63.186,63.194,63.1781,63.186,108787.0
2017-01-19 15:00:00,79.34,79.36,79.34,79.34,96694.0,63.186,63.202,63.186,63.186,96694.0
2017-01-19 15:30:00,79.35,79.36,79.33,79.35,91464.0,63.194,63.202,63.1781,63.194,91464.0
2017-01-20 09:30:00,79.38,79.39,79.34,79.35,54819.0,63.2179,63.2259,63.186,63.194,54819.0
2017-01-20 10:00:00,79.35,79.39,79.35,79.39,54788.0,63.194,63.2259,63.194,63.2259,54788.0
2017-01-20 10:30:00,79.38,79.39,79.35,79.38,37292.0,63.2179,63.2259,63.194,63.2179,37292.0
2017-01-20 11:00:00,79.37,79.39,79.35,79.36,80691.0,63.2099,63.2259,63.194,63.202,80691.0
2017-01-20 11:30:00,79.37,79.38,79.36,79.36,29426.0,63.2099,63.2179,63.202,63.202,29426.0
2017-01-20 12:00:00,79.36,79.41,79.36,79.38,77073.0,63.202,63.2418,63.202,63.2179,77073.0
2017-01-20 12:30:00,79.38,79.4,79.37,79.38,33321.0,63.2179,63.2338,63.2099,63.2179,33321.0
2017-01-20 13:00:00,79.38,79.41,79.37,79.41,50338.0,63.2179,63.2418,63.2099,63.2418,50338.0
2017-01-20 13:30:00,79.41,79.42,79.4,79.42,39743.0,63.2418,63.2498,63.2338,63.2498,39743.0
2017-01-20 14:00:00,79.42,79.45,79.41,79.44,45038.0,63.2498,63.2736,63.2418,63.2657,45038.0
2017-01-20 14:30:00,79.44,79.46,79.41,79.43,119880.0,63.2657,63.2816,63.2418,63.2577,119880.0
2017-01-20 15:00:00,79.42,79.44,79.41,79.43,285877.0,63.2498,63.2657,63.2418,63.2577,285877.0
2017-01-20 15:30:00,79.43,79.45,79.42,79.43,125333.0,63.2577,63.2736,63.2498,63.2577,125333.0
2017-01-23 09:30:00,79.5,79.53,79.46,79.52,62752.0,63.3135,63.3374,63.2816,63.3294,62752.0
2017-01-23 10:00:00,79.51,79.56,79.5,79.56,114999.0,63.3214,63.3612,63.3135,63.3612,114999.0
2017-01-23 10:30:00,79.56,79.56,79.55,79.56,33041.0,63.3612,63.3612,63.3533,63.3612,33041.0
2017-01-23 11:00:00,79.56,79.58,79.54,79.56,79783.0,63.3612,63.3772,63.3453,63.3612,79783.0
2017-01-23 11:30:00,79.56,79.62,79.55,79.6,1303978.0,63.3612,63.409,63.3533,63.3931,1303978.0
2017-01-23 12:00:00,79.6,79.62,79.58,79.6,73240.0,63.3931,63.409,63.3772,63.3931,73240.0
2017-01-23 12:30:00,79.6,79.62,79.59,79.61,109917.0,63.3931,63.409,63.3851,63.4011,109917.0
2017-01-23 13:00:00,79.61,79.61,79.59,79.61,66635.0,63.4011,63.4011,63.3851,63.4011,66635.0
2017-01-23 13:30:00,79.61,79.62,79.59,79.61,82882.0,63.4011,63.409,63.3851,63.4011,82882.0
2017-01-23 14:00:00,79.61,79.63,79.6,79.62,97390.0,63.4011,63.417,63.3931,63.409,97390.0
2017-01-23 14:30:00,79.62,79.63,79.61,79.62,48003.0,63.409,63.417,63.4011,63.409,48003.0
2017-01-23 15:00:00,79.62,79.62,79.61,79.61,49294.0,63.409,63.409,63.4011,63.4011,49294.0
2017-01-23 15:30:00,79.62,79.62,79.59,79.59,120778.0,63.409,63.409,63.3851,63.3851,120778.0
2017-01-24 09:30:00,79.59,79.6,79.57,79.59,173155.0,63.3851,63.3931,63.3692,63.3851,173155.0
2017-01-24 10:00:00,79.58,79.6,79.56,79.57,45714.0,63.3772,63.3931,63.3612,63.3692,45714.0
2017-01-24 10:30:00,79.56,79.59,79.56,79.58,56653.0,63.3612,63.3851,63.3612,63.3772,56653.0
2017-01-24 11:00:00,79.58,79.61,79.57,79.59,298854.0,63.3772,63.4011,63.3692,63.3851,298854.0
2017-01-24 11:30:00,79.59,79.6,79.56,79.59,81816.0,63.3851,63.3931,63.3612,63.3851,81816.0
2017-01-24 12:00:00,79.59,79.59,79.56,79.58,68017.0,63.3851,63.3851,63.3612,63.3772,68017.0
2017-01-24 12:30:00,79.58,79.59,79.57,79.58,53261.0,63.3772,63.3851,63.3692,63.3772,53261.0
2017-01-24 13:00:00,79.59,79.59,79.54,79.56,71252.0,63.3851,63.3851,63.3453,63.3612,71252.0
2017-01-24 13:30:00,79.56,79.56,79.52,79.53,86757.0,63.3612,63.3612,63.3294,63.3374,86757.0
2017-01-24 14:00:00,79.53,79.53,79.52,79.52,67016.0,63.3374,63.3374,63.3294,63.3294,67016.0
2017-01-24 14:30:00,79.53,79.54,79.52,79.53,88901.0,63.3374,63.3453,63.3294,63.3374,88901.0
2017-01-24 15:00:00,79.53,79.55,79.52,79.53,115128.0,63.3374,63.3533,63.3294,63.3374,115128.0
2017-01-24 15:30:00,79.53,79.55,79.52,79.53,145478.0,63.3374,63.3533,63.3294,63.3374,145478.0
2017-01-25 09:30:00,79.5,79.51,79.47,79.5,106282.0,63.3135,63.3214,63.2896,63.3135,106282.0
2017-01-25 10:00:00,79.5,79.5,79.47,79.48,108320.0,63.3135,63.3135,63.2896,63.2975,108320.0
2017-01-25 10:30:00,79.48,79.5,79.47,79.47,98189.0,63.2975,63.3135,63.2896,63.2896,98189.0
2017-01-25 11:00:00,79.48,79.49,79.47,79.48,58185.0,63.2975,63.3055,63.2896,63.2975,58185.0
2017-01-25 11:30:00,79.48,79.48,79.46,79.47,57469.0,63.2975,63.2975,63.2816,63.2896,57469.0
2017-01-25 12:00:00,79.48,79.49,79.46,79.47,67096.0,63.2975,63.3055,63.2816,63.2896,67096.0
2017-01-25 12:30:00,79.47,79.47,79.45,79.47,53289.0,63.2896,63.2896,63.2736,63.2896,53289.0
2017-01-25 13:00:00,79.47,79.47,79.44,79.44,75558.0,63.2896,63.2896,63.2657,63.2657,75558.0
2017-01-25 13:30:00,79.45,79.45,79.43,79.43,39270.0,63.2736,63.2736,63.2577,63.2577,39270.0
2017-01-25 14:00:00,79.44,79.45,79.43,79.44,79681.0,63.2657,63.2736,63.2577,63.2657,79681.0
2017-01-25 14:30:00,79.44,79.47,79.43,79.46,99505.0,63.2657,63.2896,63.2577,63.2816,99505.0
2017-01-25 15:00:00,79.45,79.48,79.45,79.47,75306.0,63.2736,63.2975,63.2736,63.2896,75306.0
2017-01-25 15:30:00,79.46,79.48,79.45,79.46,124204.0,63.2816,63.2975,63.2736,63.2816,124204.0
2017-01-26 09:30:00,79.49,79.49,79.45,79.48,90151.0,63.3055,63.3055,63.2736,63.2975,90151.0
2017-01-26 10:00:00,79.48,79.48,79.41,79.45,70298.0,63.2975,63.2975,63.2418,63.2736,70298.0
2017-01-26 10:30:00,79.45,79.45,79.42,79.43,37158.0,63.2736,63.2736,63.2498,63.2577,37158.0
2017-01-26 11:00:00,79.42,79.44,79.42,79.44,47211.0,63.2498,63.2657,63.2498,63.2657,47211.0
2017-01-26 11:30:00,79.44,79.45,79.43,79.45,80016.0,63.2657,63.2736,63.2577,63.2736,80016.0
2017-01-26 12:00:00,79.45,79.45,79.43,79.45,53827.0,63.2736,63.2736,63.2577,63.2736,53827.0
2017-01-26 12:30:00,79.44,79.46,79.44,79.45,73127.0,63.2657,63.2816,63.2657,63.2736,73127.0
2017-01-26 13:00:00,79.45,79.5,79.44,79.48,76177.0,63.2736,63.3135,63.2657,63.2975,76177.0
2017-01-26 13:30:00,79.49,79.52,79.48,79.51,47938.0,63.3055,63.3294,63.2975,63.3214,47938.0
2017-01-26 14:00:00,79.52,79.52,79.48,79.5,65826.0,63.3294,63.3294,63.2975,63.3135,65826.0
2017-01-26 14:30:00,79.5,79.51,79.47,79.49,114147.0,63.3135,63.3214,63.2896,63.3055,114147.0
2017-01-26 15:00:00,79.5,79.5,79.47,79.49,112737.0,63.3135,63.3135,63.2896,63.3055,112737.0
2017-01-26 15:30:00,79.5,79.51,79.48,79.48,114211.0,63.3135,63.3214,63.2975,63.2975,114211.0
2017-01-27 09:30:00,79.57,79.57,79.52,79.54,112157.0,63.3692,63.3692,63.3294,63.3453,112157.0
2017-01-27 10:00:00,79.54,79.56,79.52,79.52,109514.0,63.3453,63.3612,63.3294,63.3294,109514.0
2017-01-27 10:30:00,79.52,79.54,79.52,79.53,44052.0,63.3294,63.3453,63.3294,63.3374,44052.0
2017-01-27 11:00:00,79.53,79.53,79.51,79.52,30978.0,63.3374,63.3374,63.3214,63.3294,30978.0
2017-01-27 11:30:00,79.52,79.53,79.51,79.52,96861.0,63.3294,63.3374,63.3214,63.3294,96861.0
2017-01-27 12:00:00,79.52,79.53,79.51,79.52,48966.0,63.3294,63.3374,63.3214,63.3294,48966.0
2017-01-27 12:30:00,79.53,79.53,79.52,79.53,46395.0,63.3374,63.3374,63.3294,63.3374,46395.0
2017-01-27 13:00:00,79.53,79.54,79.51,79.54,53909.0,63.3374,63.3453,63.3214,63.3453,53909.0
2017-01-27 13:30:00,79.54,79.54,79.52,79.52,31268.0,63.3453,63.3453,63.3294,63.3294,31268.0
2017-01-27 14:00:00,79.53,79.53,79.51,79.52,92956.0,63.3374,63.3374,63.3214,63.3294,92956.0
2017-01-27 14:30:00,79.52,79.56,79.51,79.55,174459.0,63.3294,63.3612,63.3214,63.3533,174459.0
2017-01-27 15:00:00,79.55,79.56,79.52,79.53,275126.0,63.3533,63.3612,63.3294,63.3374,275126.0
2017-01-27 15:30:00,79.53,79.56,79.53,79.55,150794.0,63.3374,63.3612,63.3374,63.3533,150794.0
2017-01-30 09:30:00,79.58,79.59,79.54,79.56,151009.0,63.3772,63.3851,63.3453,63.3612,151009.0
2017-01-30 10:00:00,79.55,79.56,79.53,79.55,330020.0,63.3533,63.3612,63.3374,63.3533,330020.0
2017-01-30 10:30:00,79.55,79.59,79.55,79.59,84138.0,63.3533,63.3851,63.3533,63.3851,84138.0
2017-01-30 11:00:00,79.59,79.6,79.58,79.59,127240.0,63.3851,63.3931,63.3772,63.3851,127240.0
2017-01-30 11:30:00,79.59,79.59,79.58,79.59,55564.0,63.3851,63.3851,63.3772,63.3851,55564.0
2017-01-30 12:00:00,79.58,79.59,79.57,79.59,103563.0,63.3772,63.3851,63.3692,63.3851,103563.0
2017-01-30 12:30:00,79.59,79.59,79.54,79.54,62439.0,63.3851,63.3851,63.3453,63.3453,62439.0
2017-01-30 13:00:00,79.55,79.55,79.52,79.52,62277.0,63.3533,63.3533,63.3294,63.3294,62277.0
2017-01-30 13:30:00,79.52,79.55,79.52,79.53,49112.0,63.3294,63.3533,63.3294,63.3374,49112.0
2017-01-30 14:00:00,79.54,79.56,79.53,79.54,81021.0,63.3453,63.3612,63.3374,63.3453,81021.0
2017-01-30 14:30:00,79.54,79.57,79.53,79.54,173949.0,63.3453,63.3692,63.3374,63.3453,173949.0
2017-01-30 15:00:00,79.55,79.57,79.54,79.55,79831.0,63.3533,63.3692,63.3453,63.3533,79831.0
2017-01-30 15:30:00,79.55,79.56,79.54,79.55,69510.0,63.3533,63.3612,63.3453,63.3533,69510.0
2017-01-31 09:30:00,79.6,79.61,79.58,79.59,116172.0,63.3931,63.4011,63.3772,63.3851,116172.0
2017-01-31 10:00:00,79.6,79.64,79.59,79.62,84753.0,63.3931,63.425,63.3851,63.409,84753.0
2017-01-31 10:30:00,79.62,79.62,79.61,79.62,82971.0,63.409,63.409,63.4011,63.409,82971.0
2017-01-31 11:00:00,79.61,79.62,79.6,79.61,360011.0,63.4011,63.409,63.3931,63.4011,360011.0
2017-01-31 11:30:00,79.61,79.62,79.58,79.61,77180.0,63.4011,63.409,63.3772,63.4011,77180.0
2017-01-31 12:00:00,79.6,79.61,79.59,79.59,36374.0,63.3931,63.4011,63.3851,63.3851,36374.0
2017-01-31 12:30:00,79.59,79.61,79.59,79.6,70851.0,63.3851,63.4011,63.3851,63.3931,70851.0
2017-01-31 13:00:00,79.61,79.61,79.6,79.6,339802.0,63.4011,63.4011,63.3931,63.3931,339802.0
2017-01-31 13:30:00,79.61,79.61,79.59,79.61,57814.0,63.4011,63.4011,63.3851,63.4011,57814.0
2017-01-31 14:00:00,79.6,79.61,79.59,79.6,88936.0,63.3931,63.4011,63.3851,63.3931,88936.0
2017-01-31 14:30:00,79.6,79.61,79.59,79.61,50840.0,63.3931,63.4011,63.3851,63.4011,50840.0
2017-01-31 15:00:00,79.61,79.61,79.6,79.6,66382.0,63.4011,63.4011,63.3931,63.3931,66382.0
2017-01-31 15:30:00,79.6,79.62,79.59,79.61,115954.0,63.3931,63.409,63.3851,63.4011,115954.0
2017-02-01 09:30:00,79.42,79.43,79.4,79.41,121676.0,63.3444,63.3524,63.3285,63.3365,121676.0
2017-02-01 10:00:00,79.41,79.42,79.36,79.36,81240.0,63.3365,63.3444,63.2966,63.2966,81240.0
2017-02-01 10:30:00,79.37,79.4,79.36,79.39,37412.0,63.3046,63.3285,63.2966,63.3205,37412.0
2017-02-01 11:00:00,79.39,79.39,79.37,79.39,44998.0,63.3205,63.3205,63.3046,63.3205,44998.0
2017-02-01 11:30:00,79.38,79.4,79.38,79.4,31766.0,63.3125,63.3285,63.3125,63.3285,31766.0
2017-02-01 12:00:00,79.4,79.4,79.37,79.38,34616.0,63.3285,63.3285,63.3046,63.3125,34616.0
2017-02-01 12:30:00,79.37,79.39,79.37,79.39,47299.0,63.3046,63.3205,63.3046,63.3205,47299.0
2017-02-01 13:00:00,79.39,79.4,79.38,79.4,19189.0,63.3205,63.3285,63.3125,63.3285,19189.0
2017-02-01 13:30:00,79.4,79.4,79.38,79.4,40221.0,63.3285,63.3285,63.3125,63.3285,40221.0
2017-02-01 14:00:00,79.4,79.47,79.4,79.45,66999.0,63.3285,63.3843,63.3285,63.3684,66999.0
2017-02-01 14:30:00,79.46,79.5,79.45,79.49,53416.0,63.3763,63.4082,63.3684,63.4003,53416.0
2017-02-01 15:00:00,79.48,79.49,79.45,79.45,96177.0,63.3923,63.4003,63.3684,63.3684,96177.0
2017-02-01 15:30:00,79.45,79.48,79.45,79.46,99270.0,63.3684,63.3923,63.3684,63.3763,99270.0
2017-02-02 09:30:00,79.57,79.57,79.5,79.53,70330.0,63.4641,63.4641,63.4082,63.4322,70330.0
2017-02-02 10:00:00,79.53,79.54,79.5,79.51,60673.0,63.4322,63.4402,63.4082,63.4162,60673.0
2017-02-02 10:30:00,79.51,79.53,79.5,79.51,72192.0,63.4162,63.4322,63.4082,63.4162,72192.0
2017-02-02 11:00:00,79.51,79.51,79.49,79.5,43169.0,63.4162,63.4162,63.4003,63.4082,43169.0
2017-02-02 11:30:00,79.5,79.51,79.48,79.5,102101.0,63.4082,63.4162,63.3923,63.4082,102101.0
2017-02-02 12:00:00,79.5,79.51,79.49,79.5,61784.0,63.4082,63.4162,63.4003,63.4082,61784.0
2017-02-02 12:30:00,79.5,79.51,79.49,79.49,49778.0,63.4082,63.4162,63.4003,63.4003,49778.0
2017-02-02 13:00:00,79.5,79.52,79.49,79.51,45786.0,63.4082,63.4242,63.4003,63.4162,45786.0
2017-02-02 13:30:00,79.51,79.52,79.5,79.5,60219.0,63.4162,63.4242,63.4082,63.4082,60219.0
2017-02-02 14:00:00,79.5,79.52,79.48,79.49,274871.0,63.4082,63.4242,63.3923,63.4003,274871.0
2017-02-02 14:30:00,79.5,79.52,79.47,79.51,283275.0,63.4082,63.4242,63.3843,63.4162,283275.0
2017-02-02 15:00:00,79.51,79.52,79.48,79.48,289463.0,63.4162,63.4242,63.3923,63.3923,289463.0
2017-02-02 15:30:00,79.49,79.49,79.48,79.49,74867.0,63.4003,63.4003,63.3923,63.4003,74867.0
2017-02-03 09:30:00,79.56,79.6,79.54,79.56,206294.0,63.4561,63.488,63.4402,63.4561,206294.0
2017-02-03 10:00:00,79.56,79.6,79.55,79.59,49519.0,63.4561,63.488,63.4481,63.48,49519.0
2017-02-03 10:30:00,79.59,79.61,79.58,79.59,711340.0,63.48,63.496,63.4721,63.48,711340.0
2017-02-03 11:00:00,79.59,79.6,79.56,79.56,63514.0,63.48,63.488,63.4561,63.4561,63514.0
2017-02-03 11:30:00,79.57,79.58,79.56,79.58,104405.0,63.4641,63.4721,63.4561,63.4721,104405.0
2017-02-03 12:00:00,79.57,79.59,79.57,79.58,46689.0,63.4641,63.48,63.4641,63.4721,46689.0
2017-02-03 12:30:00,79.58,79.58,79.57,79.58,42643.0,63.4721,63.4721,63.4641,63.4721,42643.0
2017-02-03 13:00:00,79.58,79.58,79.55,79.56,63002.0,63.4721,63.4721,63.4481,63.4561,63002.0
2017-02-03 13:30:00,79.56,79.58,79.53,79.54,97521.0,63.4561,63.4721,63.4322,63.4402,97521.0
2017-02-03 14:00:00,79.53,79.54,79.5,79.5,76425.0,63.4322,63.4402,63.4082,63.4082,76425.0
2017-02-03 14:30:00,79.51,79.51,79.49,79.5,69180.0,63.4162,63.4162,63.4003,63.4082,69180.0
2017-02-03 15:00:00,79.49,79.52,79.49,79.52,95246.0,63.4003,63.4242,63.4003,63.4242,95246.0
2017-02-03 15:30:00,79.52,79.54,79.51,79.54,129805.0,63.4242,63.4402,63.4162,63.4402,129805.0
2017-02-06 09:30:00,79.63,79.65,79.59,79.61,657100.0,63.5119,63.5279,63.48,63.496,657100.0
2017-02-06 10:00:00,79.61,79.62,79.58,79.6,472293.0,63.496,63.504,63.4721,63.488,472293.0
2017-02-06 10:30:00,79.59,79.63,79.59,79.62,140618.0,63.48,63.5119,63.48,63.504,140618.0
2017-02-06 11:00:00,79.62,79.65,79.62,79.65,45010.0,63.504,63.5279,63.504,63.5279,45010.0
2017-02-06 11:30:00,79.65,79.65,79.61,79.63,263897.0,63.5279,63.5279,63.496,63.5119,263897.0
2017-02-06 12:00:00,79.62,79.63,79.62,79.63,30879.0,63.504,63.5119,63.504,63.5119,30879.0
2017-02-06 12:30:00,79.63,79.64,79.62,79.64,37056.0,63.5119,63.5199,63.504,63.5199,37056.0
2017-02-06 13:00:00,79.64,79.65,79.6,79.65,180224.0,63.5199,63.5279,63.488,63.5279,180224.0
2017-02-06 13:30:00,79.64,79.66,79.64,79.65,76454.0,63.5199,63.5359,63.5199,63.5279,76454.0
2017-02-06 14:00:00,79.65,79.67,79.65,79.66,49686.0,63.5279,63.5438,63.5279,63.5359,49686.0
2017-02-06 14:30:00,79.66,79.68,79.65,79.67,234444.0,63.5359,63.5518,63.5279,63.5438,234444.0
2017-02-06 15:00:00,79.67,79.67,79.64,79.66,107102.0,63.5438,63.5438,63.5199,63.5359,107102.0
2017-02-06 15:30:00,79.66,79.68,79.64,79.66,254374.0,63.5359,63.5518,63.5199,63.5359,254374.0
2017-02-07 09:30:00,79.67,79.68,79.62,79.64,96097.0,63.5438,63.5518,63.504,63.5199,96097.0
2017-02-07 10:00:00,79.64,79.65,79.63,79.64,67949.0,63.5199,63.5279,63.5119,63.5199,67949.0
2017-02-07 10:30:00,79.64,79.66,79.62,79.63,69107.0,63.5199,63.5359,63.504,63.5119,69107.0
2017-02-07 11:00:00,79.63,79.67,79.63,79.67,34327.0,63.5119,63.5438,63.5119,63.5438,34327.0
2017-02-07 11:30:00,79.67,79.69,79.66,79.68,53993.0,63.5438,63.5598,63.5359,63.5518,53993.0
2017-02-07 12:00:00,79.68,79.7,79.67,79.69,46628.0,63.5518,63.5678,63.5438,63.5598,46628.0
2017-02-07 12:30:00,79.7,79.7,79.69,79.7,37525.0,63.5678,63.5678,63.5598,63.5678,37525.0
2017-02-07 13:00:00,79.69,79.71,79.67,79.68,46038.0,63.5598,63.5757,63.5438,63.5518,46038.0
2017-02-07 13:30:00,79.68,79.69,79.66,79.67,30244.0,63.5518,63.5598,63.5359,63.5438,30244.0
2017-02-07 14:00:00,79.68,79.68,79.65,79.66,83006.0,63.5518,63.5518,63.5279,63.5359,83006.0
2017-02-07 14:30:00,79.67,79.67,79.65,79.66,75458.0,63.5438,63.5438,63.5279,63.5359,75458.0
2017-02-07 15:00:00,79.66,79.68,79.64,79.67,188254.0,63.5359,63.5518,63.5199,63.5438,188254.0
2017-02-07 15:30:00,79.67,79.67,79.65,79.65,182262.0,63.5438,63.5438,63.5279,63.5279,182262.0
2017-02-08 09:30:00,79.73,79.74,79.67,79.73,88541.0,63.5917,63.5997,63.5438,63.5917,88541.0
2017-02-08 10:00:00,79.72,79.74,79.72,79.73,996012.0,63.5837,63.5997,63.5837,63.5917,996012.0
2017-02-08 10:30:00,79.73,79.73,79.69,79.71,60471.0,63.5917,63.5917,63.5598,63.5757,60471.0
2017-02-08 11:00:00,79.71,79.74,79.7,79.74,48488.0,63.5757,63.5997,63.5678,63.5997,48488.0
2017-02-08 11:30:00,79.73,79.75,79.72,79.74,41024.0,63.5917,63.6076,63.5837,63.5997,41024.0
2017-02-08 12:00:00,79.74,79.75,79.72,79.73,73601.0,63.5997,63.6076,63.5837,63.5917,73601.0
2017-02-08 12:30:00,79.73,79.75,79.72,79.73,57964.0,63.5917,63.6076,63.5837,63.5917,57964.0
2017-02-08 13:00:00,79.72,79.74,79.69,79.69,69989.0,63.5837,63.5997,63.5598,63.5598,69989.0
2017-02-08 13:30:00,79.68,79.7,79.68,79.7,53406.0,63.5518,63.5678,63.5518,63.5678,53406.0
2017-02-08 14:00:00,79.69,79.71,79.69,79.7,57629.0,63.5598,63.5757,63.5598,63.5678,57629.0
2017-02-08 14:30:00,79.7,79.71,79.69,79.69,117638.0,63.5678,63.5757,63.5598,63.5598,117638.0
2017-02-08 15:00:00,79.7,79.72,79.7,79.72,69120.0,63.5678,63.5837,63.5678,63.5837,69120.0
2017-02-08 15:30:00,79.72,79.73,79.69,79.73,171955.0,63.5837,63.5917,63.5598,63.5917,171955.0
2017-02-09 09:30:00,79.74,79.75,79.69,79.71,368033.0,63.5997,63.6076,63.5598,63.5757,368033.0
2017-02-09 10:00:00,79.71,79.71,79.67,79.68,53274.0,63.5757,63.5757,63.5438,63.5518,53274.0
2017-02-09 10:30:00,79.68,79.69,79.66,79.69,258451.0,63.5518,63.5598,63.5359,63.5598,258451.0
2017-02-09 11:00:00,79.69,79.7,79.67,79.68,92130.0,63.5598,63.5678,63.5438,63.5518,92130.0
2017-02-09 11:30:00,79.68,79.69,79.66,79.67,60917.0,63.5518,63.5598,63.5359,63.5438,60917.0
2017-02-09 12:00:00,79.67,79.69,79.66,79.68,46437.0,63.5438,63.5598,63.5359,63.5518,46437.0
2017-02-09 12:30:00,79.67,79.7,79.67,79.69,76659.0,63.5438,63.5678,63.5438,63.5598,76659.0
2017-02-09 13:00:00,79.68,79.7,79.67,79.69,64138.0,63.5518,63.5678,63.5438,63.5598,64138.0
2017-02-09 13:30:00,79.68,79.69,79.67,79.67,55802.0,63.5518,63.5598,63.5438,63.5438,55802.0
2017-02-09 14:00:00,79.68,79.69,79.67,79.68,43616.0,63.5518,63.5598,63.5438,63.5518,43616.0
2017-02-09 14:30:00,79.68,79.68,79.67,79.68,79006.0,63.5518,63.5518,63.5438,63.5518,79006.0
2017-02-09 15:00:00,79.67,79.68,79.66,79.66,163949.0,63.5438,63.5518,63.5359,63.5359,163949.0
2017-02-09 15:30:00,79.67,79.67,79.65,79.66,98832.0,63.5438,63.5438,63.5279,63.5359,98832.0
2017-02-10 09:30:00,79.62,79.64,79.61,79.64,71984.0,63.504,63.5199,63.496,63.5199,71984.0
2017-02-10 10:00:00,79.63,79.65,79.62,79.64,64599.0,63.5119,63.5279,63.504,63.5199,64599.0
2017-02-10 10:30:00,79.64,79.65,79.63,79.64,41651.0,63.5199,63.5279,63.5119,63.5199,41651.0
2017-02-10 11:00:00,79.64,79.65,79.61,79.63,69758.0,63.5199,63.5279,63.496,63.5119,69758.0
2017-02-10 11:30:00,79.64,79.67,79.63,79.66,85475.0,63.5199,63.5438,63.5119,63.5359,85475.0
2017-02-10 12:00:00,79.66,79.67,79.65,79.67,34796.0,63.5359,63.5438,63.5279,63.5438,34796.0
2017-02-10 12:30:00,79.66,79.67,79.64,79.65,33762.0,63.5359,63.5438,63.5199,63.5279,33762.0
2017-02-10 13:00:00,79.65,79.66,79.64,79.66,36557.0,63.5279,63.5359,63.5199,63.5359,36557.0
2017-02-10 13:30:00,79.66,79.66,79.65,79.66,62208.0,63.5359,63.5359,63.5279,63.5359,62208.0
2017-02-10 14:00:00,79.66,79.66,79.63,79.65,289688.0,63.5359,63.5359,63.5119,63.5279,289688.0
2017-02-10 14:30:00,79.65,79.65,79.63,79.64,92816.0,63.5279,63.5279,63.5119,63.5199,92816.0
2017-02-10 15:00:00,79.64,79.64,79.62,79.63,68094.0,63.5199,63.5199,63.504,63.5119,68094.0
2017-02-10 15:30:00,79.62,79.65,79.62,79.64,83536.0,63.504,63.5279,63.504,63.5199,83536.0
2017-02-13 09:30:00,79.62,79.62,79.6,79.61,117828.0,63.504,63.504,63.488,63.496,117828.0
2017-02-13 10:00:00,79.61,79.61,79.59,79.6,47403.0,63.496,63.496,63.48,63.488,47403.0
2017-02-13 10:30:00,79.59,79.61,79.59,79.6,30379.0,63.48,63.496,63.48,63.488,30379.0
2017-02-13 11:00:00,79.6,79.61,79.59,79.6,65318.0,63.488,63.496,63.48,63.488,65318.0
2017-02-13 11:30:00,79.6,79.6,79.59,79.59,42869.0,63.488,63.488,63.48,63.48,42869.0
2017-02-13 12:00:00,79.59,79.62,79.59,79.62,62461.0,63.48,63.504,63.48,63.504,62461.0
2017-02-13 12:30:00,79.62,79.62,79.61,79.62,50952.0,63.504,63.504,63.496,63.504,50952.0
2017-02-13 13:00:00,79.62,79.62,79.6,79.61,62719.0,63.504,63.504,63.488,63.496,62719.0
2017-02-13 13:30:00,79.61,79.62,79.6,79.61,87537.0,63.496,63.504,63.488,63.496,87537.0
2017-02-13 14:00:00,79.62,79.63,79.61,79.63,112687.0,63.504,63.5119,63.496,63.5119,112687.0
2017-02-13 14:30:00,79.62,79.63,79.62,79.63,67236.0,63.504,63.5119,63.504,63.5119,67236.0
2017-02-13 15:00:00,79.63,79.63,79.62,79.63,84062.0,63.5119,63.5119,63.504,63.5119,84062.0
2017-02-13 15:30:00,79.63,79.63,79.62,79.63,96915.0,63.5119,63.5119,63.504,63.5119,96915.0
2017-02-14 09:30:00,79.64,79.64,79.6,79.61,139631.0,63.5199,63.5199,63.488,63.496,139631.0
2017-02-14 10:00:00,79.6,79.6,79.5,79.51,160937.0,63.488,63.488,63.4082,63.4162,160937.0
2017-02-14 10:30:00,79.51,79.51,79.48,79.5,126552.0,63.4162,63.4162,63.3923,63.4082,126552.0
2017-02-14 11:00:00,79.51,79.53,79.5,79.52,58142.0,63.4162,63.4322,63.4082,63.4242,58142.0
2017-02-14 11:30:00,79.53,79.53,79.51,79.52,64654.0,63.4322,63.4322,63.4162,63.4242,64654.0
2017-02-14 12:00:00,79.52,79.53,79.51,79.53,54099.0,63.4242,63.4322,63.4162,63.4322,54099.0
2017-02-14 12:30:00,79.53,79.54,79.52,79.53,65046.0,63.4322,63.4402,63.4242,63.4322,65046.0
2017-02-14 13:00:00,79.53,79.53,79.52,79.52,59570.0,63.4322,63.4322,63.4242,63.4242,59570.0
2017-02-14 13:30:00,79.53,79.55,79.52,79.55,96166.0,63.4322,63.4481,63.4242,63.4481,96166.0
2017-02-14 14:00:00,79.55,79.56,79.54,79.56,75791.0,63.4481,63.4561,63.4402,63.4561,75791.0
2017-02-14 14:30:00,79.55,79.57,79.55,79.57,111967.0,63.4481,63.4641,63.4481,63.4641,111967.0
2017-02-14 15:00:00,79.57,79.57,79.55,79.56,101722.0,63.4641,63.4641,63.4481,63.4561,101722.0
2017-02-14 15:30:00,79.56,79.56,79.55,79.55,144100.0,63.4561,63.4561,63.4481,63.4481,144100.0
2017-02-15 09:30:00,79.51,79.51,79.45,79.49,981554.0,63.4162,63.4162,63.3684,63.4003,981554.0
2017-02-15 10:00:00,79.49,79.53,79.49,79.52,79984.0,63.4003,63.4322,63.4003,63.4242,79984.0
2017-02-15 10:30:00,79.51,79.52,79.48,79.49,51493.0,63.4162,63.4242,63.3923,63.4003,51493.0
2017-02-15 11:00:00,79.5,79.52,79.49,79.52,70640.0,63.4082,63.4242,63.4003,63.4242,70640.0
2017-02-15 11:30:00,79.51,79.53,79.5,79.53,67287.0,63.4162,63.4322,63.4082,63.4322,67287.0
2017-02-15 12:00:00,79.52,79.53,79.51,79.52,51530.0,63.4242,63.4322,63.4162,63.4242,51530.0
2017-02-15 12:30:00,79.53,79.53,79.51,79.52,57978.0,63.4322,63.4322,63.4162,63.4242,57978.0
2017-02-15 13:00:00,79.52,79.52,79.5,79.5,248662.0,63.4242,63.4242,63.4082,63.4082,248662.0
2017-02-15 13:30:00,79.5,79.52,79.5,79.51,101478.0,63.4082,63.4242,63.4082,63.4162,101478.0
2017-02-15 14:00:00,79.51,79.52,79.5,79.52,58334.0,63.4162,63.4242,63.4082,63.4242,58334.0
2017-02-15 14:30:00,79.51,79.52,79.51,79.52,176454.0,63.4162,63.4242,63.4162,63.4242,176454.0
2017-02-15 15:00:00,79.51,79.52,79.51,79.52,75405.0,63.4162,63.4242,63.4162,63.4242,75405.0
2017-02-15 15:30:00,79.52,79.52,79.49,79.5,146871.0,63.4242,63.4242,63.4003,63.4082,146871.0
2017-02-16 09:30:00,79.53,79.58,79.52,79.58,99882.0,63.4322,63.4721,63.4242,63.4721,99882.0
2017-02-16 10:00:00,79.58,79.59,79.57,79.59,59120.0,63.4721,63.48,63.4641,63.48,59120.0
2017-02-16 10:30:00,79.59,79.62,79.57,79.62,122503.0,63.48,63.504,63.4641,63.504,122503.0
2017-02-16 11:00:00,79.62,79.65,79.61,79.64,136332.0,63.504,63.5279,63.496,63.5199,136332.0
2017-02-16 11:30:00,79.64,79.64,79.61,79.62,46129.0,63.5199,63.5199,63.496,63.504,46129.0
2017-02-16 12:00:00,79.62,79.62,79.61,79.62,54054.0,63.504,63.504,63.496,63.504,54054.0
2017-02-16 12:30:00,79.62,79.62,79.6,79.62,386273.0,63.504,63.504,63.488,63.504,386273.0
2017-02-16 13:00:00,79.62,79.62,79.6,79.62,75467.0,63.504,63.504,63.488,63.504,75467.0
2017-02-16 13:30:00,79.62,79.64,79.61,79.64,131504.0,63.504,63.5199,63.496,63.5199,131504.0
2017-02-16 14:00:00,79.63,79.64,79.61,79.63,75731.0,63.5119,63.5199,63.496,63.5119,75731.0
2017-02-16 14:30:00,79.63,79.65,79.62,79.64,233956.0,63.5119,63.5279,63.504,63.5199,233956.0
2017-02-16 15:00:00,79.64,79.66,79.63,79.64,816741.0,63.5199,63.5359,63.5119,63.5199,816741.0
2017-02-16 15:30:00,79.64,79.67,79.64,79.65,470221.0,63.5199,63.5438,63.5199,63.5279,470221.0
2017-02-17 09:30:00,79.69,79.7,79.61,79.7,62778.0,63.5598,63.5678,63.496,63.5678,62778.0
2017-02-17 10:00:00,79.69,79.71,79.69,79.7,81084.0,63.5598,63.5757,63.5598,63.5678,81084.0
2017-02-17 10:30:00,79.71,79.71,79.68,79.69,57503.0,63.5757,63.5757,63.5518,63.5598,57503.0
2017-02-17 11:00:00,79.69,79.7,79.68,79.69,46902.0,63.5598,63.5678,63.5518,63.5598,46902.0
2017-02-17 11:30:00,79.7,79.7,79.69,79.69,69158.0,63.5678,63.5678,63.5598,63.5598,69158.0
2017-02-17 12:00:00,79.7,79.7,79.69,79.7,25453.0,63.5678,63.5678,63.5598,63.5678,25453.0
2017-02-17 12:30:00,79.7,79.7,79.69,79.7,56769.0,63.5678,63.5678,63.5598,63.5678,56769.0
2017-02-17 13:00:00,79.69,79.7,79.68,79.7,63656.0,63.5598,63.5678,63.5518,63.5678,63656.0
2017-02-17 13:30:00,79.7,79.7,79.69,79.7,55124.0,63.5678,63.5678,63.5598,63.5678,55124.0
2017-02-17 14:00:00,79.7,79.7,79.69,79.7,66557.0,63.5678,63.5678,63.5598,63.5678,66557.0
2017-02-17 14:30:00,79.7,79.7,79.68,79.69,58324.0,63.5678,63.5678,63.5518,63.5598,58324.0
2017-02-17 15:00:00,79.68,79.7,79.67,79.69,400286.0,63.5518,63.5678,63.5438,63.5598,400286.0
2017-02-17 15:30:00,79.69,79.7,79.67,79.68,120275.0,63.5598,63.5678,63.5438,63.5518,120275.0
2017-02-21 09:30:00,79.69,79.7,79.66,79.7,153316.0,63.5598,63.5678,63.5359,63.5678,153316.0
2017-02-21 10:00:00,79.7,79.71,79.69,79.71,131260.0,63.5678,63.5757,63.5598,63.5757,131260.0
2017-02-21 10:30:00,79.7,79.71,79.69,79.69,42489.0,63.5678,63.5757,63.5598,63.5598,42489.0
2017-02-21 11:00:00,79.7,79.7,79.68,79.7,51275.0,63.5678,63.5678,63.5518,63.5678,51275.0
2017-02-21 11:30:00,79.7,79.71,79.69,79.71,203328.0,63.5678,63.5757,63.5598,63.5757,203328.0
2017-02-21 12:00:00,79.7,79.71,79.69,79.7,50161.0,63.5678,63.5757,63.5598,63.5678,50161.0
2017-02-21 12:30:00,79.7,79.71,79.69,79.7,61558.0,63.5678,63.5757,63.5598,63.5678,61558.0
2017-02-21 13:00:00,79.7,79.7,79.69,79.69,48240.0,63.5678,63.5678,63.5598,63.5598,48240.0
2017-02-21 13:30:00,79.69,79.7,79.68,79.68,665214.0,63.5598,63.5678,63.5518,63.5518,665214.0
2017-02-21 14:00:00,79.68,79.7,79.68,79.69,85851.0,63.5518,63.5678,63.5518,63.5598,85851.0
2017-02-21 14:30:00,79.7,79.7,79.68,79.7,130798.0,63.5678,63.5678,63.5518,63.5678,130798.0
2017-02-21 15:00:00,79.7,79.7,79.68,79.69,91259.0,63.5678,63.5678,63.5518,63.5598,91259.0
2017-02-21 15:30:00,79.68,79.69,79.68,79.68,74601.0,63.5518,63.5598,63.5518,63.5518,74601.0
2017-02-22 09:30:00,79.76,79.76,79.72,79.73,515601.0,63.6156,63.6156,63.5837,63.5917,515601.0
2017-02-22 10:00:00,79.73,79.75,79.71,79.75,63586.0,63.5917,63.6076,63.5757,63.6076,63586.0
2017-02-22 10:30:00,79.73,79.75,79.7,79.71,39966.0,63.5917,63.6076,63.5678,63.5757,39966.0
2017-02-22 11:00:00,79.71,79.73,79.7,79.72,65853.0,63.5757,63.5917,63.5678,63.5837,65853.0
2017-02-22 11:30:00,79.71,79.72,79.69,79.69,85949.0,63.5757,63.5837,63.5598,63.5598,85949.0
2017-02-22 12:00:00,79.7,79.7,79.69,79.7,40495.0,63.5678,63.5678,63.5598,63.5678,40495.0
2017-02-22 12:30:00,79.7,79.7,79.68,79.7,55874.0,63.5678,63.5678,63.5518,63.5678,55874.0
2017-02-22 13:00:00,79.7,79.7,79.66,79.67,158962.0,63.5678,63.5678,63.5359,63.5438,158962.0
2017-02-22 13:30:00,79.66,79.68,79.65,79.68,614667.0,63.5359,63.5518,63.5279,63.5518,614667.0
2017-02-22 14:00:00,79.67,79.72,79.67,79.7,66321.0,63.5438,63.5837,63.5438,63.5678,66321.0
2017-02-22 14:30:00,79.71,79.74,79.7,79.73,99613.0,63.5757,63.5997,63.5678,63.5917,99613.0
2017-02-22 15:00:00,79.73,79.74,79.72,79.73,94405.0,63.5917,63.5997,63.5837,63.5917,94405.0
2017-02-22 15:30:00,79.73,79.74,79.71,79.73,180743.0,63.5917,63.5997,63.5757,63.5917,180743.0
2017-02-23 09:30:00,79.81,79.83,79.79,79.8,517677.0,63.6555,63.6715,63.6395,63.6475,517677.0
2017-02-23 10:00:00,79.8,79.82,79.79,79.81,157104.0,63.6475,63.6635,63.6395,63.6555,157104.0
2017-02-23 10:30:00,79.81,79.82,79.8,79.81,44974.0,63.6555,63.6635,63.6475,63.6555,44974.0
2017-02-23 11:00:00,79.81,79.83,79.81,79.82,50026.0,63.6555,63.6715,63.6555,63.6635,50026.0
2017-02-23 11:30:00,79.82,79.83,79.81,79.83,41821.0,63.6635,63.6715,63.6555,63.6715,41821.0
2017-02-23 12:00:00,79.83,79.83,79.81,79.82,67209.0,63.6715,63.6715,63.6555,63.6635,67209.0
2017-02-23 12:30:00,79.82,79.83,79.81,79.83,49250.0,63.6635,63.6715,63.6555,63.6715,49250.0
2017-02-23 13:00:00,79.82,79.84,79.82,79.84,43662.0,63.6635,63.6794,63.6635,63.6794,43662.0
2017-02-23 13:30:00,79.84,79.84,79.8,79.81,115063.0,63.6794,63.6794,63.6475,63.6555,115063.0
2017-02-23 14:00:00,79.81,79.81,79.8,79.81,40211.0,63.6555,63.6555,63.6475,63.6555,40211.0
2017-02-23 14:30:00,79.8,79.82,79.8,79.81,93812.0,63.6475,63.6635,63.6475,63.6555,93812.0
2017-02-23 15:00:00,79.82,79.83,79.81,79.83,105491.0,63.6635,63.6715,63.6555,63.6715,105491.0
2017-02-23 15:30:00,79.83,79.85,79.82,79.84,223220.0,63.6715,63.6874,63.6635,63.6794,223220.0
2017-02-24 09:30:00,79.9,79.93,79.87,79.89,150701.0,63.7273,63.7512,63.7034,63.7193,150701.0
2017-02-24 10:00:00,79.89,79.92,79.88,79.9,45290.0,63.7193,63.7432,63.7113,63.7273,45290.0
2017-02-24 10:30:00,79.91,79.93,79.9,79.92,58060.0,63.7353,63.7512,63.7273,63.7432,58060.0
2017-02-24 11:00:00,79.93,79.94,79.92,79.94,129793.0,63.7512,63.7592,63.7432,63.7592,129793.0
2017-02-24 11:30:00,79.93,79.95,79.93,79.94,53607.0,63.7512,63.7672,63.7512,63.7592,53607.0
2017-02-24 12:00:00,79.94,79.95,79.92,79.92,128105.0,63.7592,63.7672,63.7432,63.7432,128105.0
2017-02-24 12:30:00,79.93,79.93,79.92,79.93,41759.0,63.7512,63.7512,63.7432,63.7512,41759.0
2017-02-24 13:00:00,79.93,79.94,79.92,79.94,36907.0,63.7512,63.7592,63.7432,63.7592,36907.0
2017-02-24 13:30:00,79.94,79.94,79.92,79.92,139303.0,63.7592,63.7592,63.7432,63.7432,139303.0
2017-02-24 14:00:00,79.93,79.93,79.92,79.92,72943.0,63.7512,63.7512,63.7432,63.7432,72943.0
2017-02-24 14:30:00,79.92,79.94,79.92,79.94,77673.0,63.7432,63.7592,63.7432,63.7592,77673.0
2017-02-24 15:00:00,79.94,79.96,79.93,79.95,127510.0,63.7592,63.7751,63.7512,63.7672,127510.0
2017-02-24 15:30:00,79.95,79.95,79.93,79.93,250048.0,63.7672,63.7672,63.7512,63.7512,250048.0
2017-02-27 09:30:00,79.94,79.94,79.9,79.91,186085.0,63.7592,63.7592,63.7273,63.7353,186085.0
2017-02-27 10:00:00,79.91,79.92,79.9,79.92,66462.0,63.7353,63.7432,63.7273,63.7432,66462.0
2017-02-27 10:30:00,79.92,79.92,79.89,79.89,47583.0,63.7432,63.7432,63.7193,63.7193,47583.0
2017-02-27 11:00:00,79.9,79.91,79.89,79.91,48016.0,63.7273,63.7353,63.7193,63.7353,48016.0
2017-02-27 11:30:00,79.91,79.91,79.9,79.9,92876.0,63.7353,63.7353,63.7273,63.7273,92876.0
2017-02-27 12:00:00,79.91,79.91,79.88,79.89,99970.0,63.7353,63.7353,63.7113,63.7193,99970.0
2017-02-27 12:30:00,79.89,79.89,79.85,79.85,48436.0,63.7193,63.7193,63.6874,63.6874,48436.0
2017-02-27 13:00:00,79.86,79.87,79.84,79.84,125792.0,63.6954,63.7034,63.6794,63.6794,125792.0
2017-02-27 13:30:00,79.84,79.85,79.82,79.84,55529.0,63.6794,63.6874,63.6635,63.6794,55529.0
2017-02-27 14:00:00,79.83,79.85,79.82,79.83,167591.0,63.6715,63.6874,63.6635,63.6715,167591.0
2017-02-27 14:30:00,79.83,79.84,79.82,79.84,64236.0,63.6715,63.6794,63.6635,63.6794,64236.0
2017-02-27 15:00:00,79.84,79.85,79.83,79.85,246402.0,63.6794,63.6874,63.6715,63.6874,246402.0
2017-02-27 15:30:00,79.84,79.85,79.83,79.83,237920.0,63.6794,63.6874,63.6715,63.6715,237920.0
2017-02-28 09:30:00,79.88,79.88,79.83,79.86,134815.0,63.7113,63.7113,63.6715,63.6954,134815.0
2017-02-28 10:00:00,79.86,79.88,79.85,79.88,499749.0,63.6954,63.7113,63.6874,63.7113,499749.0
2017-02-28 10:30:00,79.88,79.88,79.86,79.86,66057.0,63.7113,63.7113,63.6954,63.6954,66057.0
2017-02-28 11:00:00,79.86,79.89,79.86,79.88,60474.0,63.6954,63.7193,63.6954,63.7113,60474.0
2017-02-28 11:30:00,79.88,79.88,79.85,79.85,36028.0,63.7113,63.7113,63.6874,63.6874,36028.0
2017-02-28 12:00:00,79.86,79.88,79.85,79.87,82008.0,63.6954,63.7113,63.6874,63.7034,82008.0
2017-02-28 12:30:00,79.87,79.87,79.84,79.85,49279.0,63.7034,63.7034,63.6794,63.6874,49279.0
2017-02-28 13:00:00,79.85,79.85,79.83,79.84,49898.0,63.6874,63.6874,63.6715,63.6794,49898.0
2017-02-28 13:30:00,79.84,79.84,79.8,79.82,62167.0,63.6794,63.6794,63.6475,63.6635,62167.0
2017-02-28 14:00:00,79.81,79.83,79.8,79.82,50075.0,63.6555,63.6715,63.6475,63.6635,50075.0
2017-02-28 14:30:00,79.82,79.82,79.8,79.82,83227.0,63.6635,63.6635,63.6475,63.6635,83227.0
2017-02-28 15:00:00,79.81,79.82,79.8,79.8,40291.0,63.6555,63.6635,63.6475,63.6475,40291.0
2017-02-28 15:30:00,79.8,79.81,79.78,79.79,99654.0,63.6475,63.6555,63.6316,63.6395,99654.0
2017-03-01 09:30:00,79.54,79.56,79.54,79.56,220315.0,63.5517,63.5677,63.5517,63.5677,220315.0
2017-03-01 10:00:00,79.56,79.58,79.53,79.54,154724.0,63.5677,63.5837,63.5437,63.5517,154724.0
2017-03-01 10:30:00,79.54,79.56,79.53,79.56,178172.0,63.5517,63.5677,63.5437,63.5677,178172.0
2017-03-01 11:00:00,79.56,79.58,79.55,79.56,113226.0,63.5677,63.5837,63.5597,63.5677,113226.0
2017-03-01 11:30:00,79.56,79.57,79.56,79.57,82160.0,63.5677,63.5757,63.5677,63.5757,82160.0
2017-03-01 12:00:00,79.56,79.6,79.56,79.59,347680.0,63.5677,63.5997,63.5677,63.5917,347680.0
2017-03-01 12:30:00,79.59,79.6,79.57,79.58,49225.0,63.5917,63.5997,63.5757,63.5837,49225.0
2017-03-01 13:00:00,79.58,79.59,79.57,79.57,44522.0,63.5837,63.5917,63.5757,63.5757,44522.0
2017-03-01 13:30:00,79.58,79.58,79.57,79.57,69020.0,63.5837,63.5837,63.5757,63.5757,69020.0
2017-03-01 14:00:00,79.58,79.58,79.56,79.57,82778.0,63.5837,63.5837,63.5677,63.5757,82778.0
2017-03-01 14:30:00,79.57,79.58,79.56,79.58,75670.0,63.5757,63.5837,63.5677,63.5837,75670.0
2017-03-01 15:00:00,79.58,79.59,79.57,79.59,241030.0,63.5837,63.5917,63.5757,63.5917,241030.0
2017-03-01 15:30:00,79.59,79.6,79.58,79.6,172506.0,63.5917,63.5997,63.5837,63.5997,172506.0
2017-03-02 09:30:00,79.52,79.54,79.51,79.52,177011.0,63.5357,63.5517,63.5277,63.5357,177011.0
2017-03-02 10:00:00,79.51,79.53,79.51,79.52,97665.0,63.5277,63.5437,63.5277,63.5357,97665.0
2017-03-02 10:30:00,79.51,79.52,79.51,79.52,33332.0,63.5277,63.5357,63.5277,63.5357,33332.0
2017-03-02 11:00:00,79.52,79.52,79.51,79.51,86063.0,63.5357,63.5357,63.5277,63.5277,86063.0
2017-03-02 11:30:00,79.52,79.52,79.51,79.52,67482.0,63.5357,63.5357,63.5277,63.5357,67482.0
2017-03-02 12:00:00,79.52,79.52,79.5,79.5,48478.0,63.5357,63.5357,63.5198,63.5198,48478.0
2017-03-02 12:30:00,79.5,79.51,79.49,79.5,57702.0,63.5198,63.5277,63.5118,63.5198,57702.0
2017-03-02 13:00:00,79.5,79.5,79.48,79.48,65029.0,63.5198,63.5198,63.5038,63.5038,65029.0
2017-03-02 13:30:00,79.48,79.48,79.47,79.48,61683.0,63.5038,63.5038,63.4958,63.5038,61683.0
2017-03-02 14:00:00,79.48,79.49,79.47,79.49,61084.0,63.5038,63.5118,63.4958,63.5118,61084.0
2017-03-02 14:30:00,79.49,79.51,79.48,79.49,115578.0,63.5118,63.5277,63.5038,63.5118,115578.0
2017-03-02 15:00:00,79.5,79.51,79.49,79.51,71608.0,63.5198,63.5277,63.5118,63.5277,71608.0
2017-03-02 15:30:00,79.51,79.51,79.47,79.49,157028.0,63.5277,63.5277,63.4958,63.5118,157028.0
2017-03-03 09:30:00,79.49,79.55,79.48,79.49,81047.0,63.5118,63.5597,63.5038,63.5118,81047.0
2017-03-03 10:00:00,79.48,79.49,79.46,79.47,76393.0,63.5038,63.5118,63.4878,63.4958,76393.0
2017-03-03 10:30:00,79.47,79.47,79.45,79.45,37880.0,63.4958,63.4958,63.4798,63.4798,37880.0
2017-03-03 11:00:00,79.46,79.46,79.43,79.43,732036.0,63.4878,63.4878,63.4638,63.4638,732036.0
2017-03-03 11:30:00,79.44,79.45,79.43,79.45,67723.0,63.4718,63.4798,63.4638,63.4798,67723.0
2017-03-03 12:00:00,79.45,79.45,79.44,79.45,39932.0,63.4798,63.4798,63.4718,63.4798,39932.0
2017-03-03 12:30:00,79.45,79.47,79.44,79.47,37152.0,63.4798,63.4958,63.4718,63.4958,37152.0
2017-03-03 13:00:00,79.47,79.51,79.44,79.47,53584.0,63.4958,63.5277,63.4718,63.4958,53584.0
2017-03-03 13:30:00,79.48,79.49,79.46,79.48,48542.0,63.5038,63.5118,63.4878,63.5038,48542.0
2017-03-03 14:00:00,79.48,79.52,79.48,79.5,85193.0,63.5038,63.5357,63.5038,63.5198,85193.0
2017-03-03 14:30:00,79.5,79.51,79.5,79.51,84305.0,63.5198,63.5277,63.5198,63.5277,84305.0
2017-03-03 15:00:00,79.51,79.51,79.5,79.51,93276.0,63.5277,63.5277,63.5198,63.5277,93276.0
2017-03-03 15:30:00,79.51,79.52,79.5,79.51,61861.0,63.5277,63.5357,63.5198,63.5277,61861.0
2017-03-06 09:30:00,79.52,79.53,79.5,79.51,148456.0,63.5357,63.5437,63.5198,63.5277,148456.0
2017-03-06 10:00:00,79.52,79.53,79.5,79.51,42910.0,63.5357,63.5437,63.5198,63.5277,42910.0
2017-03-06 10:30:00,79.5,79.51,79.49,79.49,74142.0,63.5198,63.5277,63.5118,63.5118,74142.0
2017-03-06 11:00:00,79.5,79.5,79.49,79.5,98470.0,63.5198,63.5198,63.5118,63.5198,98470.0
2017-03-06 11:30:00,79.5,79.5,79.49,79.5,101592.0,63.5198,63.5198,63.5118,63.5198,101592.0
2017-03-06 12:00:00,79.49,79.5,79.49,79.5,110876.0,63.5118,63.5198,63.5118,63.5198,110876.0
2017-03-06 12:30:00,79.5,79.5,79.49,79.5,55134.0,63.5198,63.5198,63.5118,63.5198,55134.0
2017-03-06 13:00:00,79.5,79.5,79.49,79.49,47292.0,63.5198,63.5198,63.5118,63.5118,47292.0
2017-03-06 13:30:00,79.49,79.5,79.48,79.5,38034.0,63.5118,63.5198,63.5038,63.5198,38034.0
2017-03-06 14:00:00,79.5,79.5,79.49,79.5,62350.0,63.5198,63.5198,63.5118,63.5198,62350.0
2017-03-06 14:30:00,79.5,79.5,79.48,79.5,77502.0,63.5198,63.5198,63.5038,63.5198,77502.0
2017-03-06 15:00:00,79.5,79.51,79.49,79.5,242070.0,63.5198,63.5277,63.5118,63.5198,242070.0
2017-03-06 15:30:00,79.49,79.5,79.48,79.5,110251.0,63.5118,63.5198,63.5038,63.5198,110251.0
2017-03-07 09:30:00,79.49,79.5,79.47,79.48,77639.0,63.5118,63.5198,63.4958,63.5038,77639.0
2017-03-07 10:00:00,79.47,79.48,79.46,79.46,67387.0,63.4958,63.5038,63.4878,63.4878,67387.0
2017-03-07 10:30:00,79.47,79.47,79.45,79.46,54886.0,63.4958,63.4958,63.4798,63.4878,54886.0
2017-03-07 11:00:00,79.45,79.47,79.44,79.46,253932.0,63.4798,63.4958,63.4718,63.4878,253932.0
2017-03-07 11:30:00,79.45,79.46,79.45,79.45,46228.0,63.4798,63.4878,63.4798,63.4798,46228.0
2017-03-07 12:00:00,79.45,79.46,79.45,79.45,38201.0,63.4798,63.4878,63.4798,63.4798,38201.0
2017-03-07 12:30:00,79.45,79.46,79.44,79.45,36698.0,63.4798,63.4878,63.4718,63.4798,36698.0
2017-03-07 13:00:00,79.45,79.45,79.44,79.45,45234.0,63.4798,63.4798,63.4718,63.4798,45234.0
2017-03-07 13:30:00,79.45,79.45,79.43,79.43,56025.0,63.4798,63.4798,63.4638,63.4638,56025.0
2017-03-07 14:00:00,79.44,79.44,79.43,79.44,78056.0,63.4718,63.4718,63.4638,63.4718,78056.0
2017-03-07 14:30:00,79.44,79.44,79.43,79.44,99438.0,63.4718,63.4718,63.4638,63.4718,99438.0
2017-03-07 15:00:00,79.44,79.45,79.43,79.44,130295.0,63.4718,63.4798,63.4638,63.4718,130295.0
2017-03-07 15:30:00,79.44,79.44,79.41,79.43,394086.0,63.4718,63.4718,63.4478,63.4638,394086.0
2017-03-08 09:30:00,79.34,79.34,79.32,79.34,153082.0,63.3919,63.3919,63.3759,63.3919,153082.0
2017-03-08 10:00:00,79.34,79.35,79.33,79.34,76249.0,63.3919,63.3999,63.3839,63.3919,76249.0
2017-03-08 10:30:00,79.33,79.34,79.32,79.33,37591.0,63.3839,63.3919,63.3759,63.3839,37591.0
2017-03-08 11:00:00,79.33,79.33,79.31,79.33,72801.0,63.3839,63.3839,63.3679,63.3839,72801.0
2017-03-08 11:30:00,79.33,79.33,79.32,79.33,58325.0,63.3839,63.3839,63.3759,63.3839,58325.0
2017-03-08 12:00:00,79.32,79.33,79.32,79.33,49533.0,63.3759,63.3839,63.3759,63.3839,49533.0
2017-03-08 12:30:00,79.33,79.33,79.31,79.31,47277.0,63.3839,63.3839,63.3679,63.3679,47277.0
2017-03-08 13:00:00,79.31,79.36,79.31,79.35,40511.0,63.3679,63.4079,63.3679,63.3999,40511.0
2017-03-08 13:30:00,79.36,79.36,79.34,79.36,75960.0,63.4079,63.4079,63.3919,63.4079,75960.0
2017-03-08 14:00:00,79.37,79.37,79.33,79.34,154203.0,63.4159,63.4159,63.3839,63.3919,154203.0
2017-03-08 14:30:00,79.34,79.36,79.34,79.35,103337.0,63.3919,63.4079,63.3919,63.3999,103337.0
2017-03-08 15:00:00,79.35,79.35,79.34,79.35,64412.0,63.3999,63.3999,63.3919,63.3999,64412.0
2017-03-08 15:30:00,79.35,79.36,79.33,79.34,105057.0,63.3999,63.4079,63.3839,63.3919,105057.0
2017-03-09 09:30:00,79.28,79.32,79.28,79.29,125365.0,63.344,63.3759,63.344,63.352,125365.0
2017-03-09 10:00:00,79.28,79.29,79.27,79.29,69673.0,63.344,63.352,63.336,63.352,69673.0
2017-03-09 10:30:00,79.29,79.29,79.27,79.27,127435.0,63.352,63.352,63.336,63.336,127435.0
2017-03-09 11:00:00,79.28,79.3,79.27,79.29,50610.0,63.344,63.36,63.336,63.352,50610.0
2017-03-09 11:30:00,79.29,79.29,79.26,79.26,251036.0,63.352,63.352,63.328,63.328,251036.0
2017-03-09 12:00:00,79.27,79.28,79.26,79.28,126188.0,63.336,63.344,63.328,63.344,126188.0
2017-03-09 12:30:00,79.28,79.3,79.27,79.3,71843.0,63.344,63.36,63.336,63.36,71843.0
2017-03-09 13:00:00,79.3,79.31,79.27,79.29,96919.0,63.36,63.3679,63.336,63.352,96919.0
2017-03-09 13:30:00,79.28,79.29,79.26,79.27,44983.0,63.344,63.352,63.328,63.336,44983.0
2017-03-09 14:00:00,79.27,79.28,79.24,79.26,229033.0,63.336,63.344,63.312,63.328,229033.0
2017-03-09 14:30:00,79.26,79.26,79.25,79.25,61556.0,63.328,63.328,63.32,63.32,61556.0
2017-03-09 15:00:00,79.26,79.27,79.25,79.27,145498.0,63.328,63.336,63.32,63.336,145498.0
2017-03-09 15:30:00,79.27,79.28,79.25,79.26,137597.0,63.336,63.344,63.32,63.328,137597.0
2017-03-10 09:30:00,79.3,79.3,79.26,79.3,49121.0,63.36,63.36,63.328,63.36,49121.0
2017-03-10 10:00:00,79.3,79.31,79.27,79.31,75847.0,63.36,63.3679,63.336,63.3679,75847.0
2017-03-10 10:30:00,79.3,79.31,79.28,79.3,66967.0,63.36,63.3679,63.344,63.36,66967.0
2017-03-10 11:00:00,79.3,79.3,79.26,79.27,47529.0,63.36,63.36,63.328,63.336,47529.0
2017-03-10 11:30:00,79.27,79.27,79.25,79.27,45413.0,63.336,63.336,63.32,63.336,45413.0
2017-03-10 12:00:00,79.27,79.27,79.26,79.26,55092.0,63.336,63.336,63.328,63.328,55092.0
2017-03-10 12:30:00,79.26,79.3,79.26,79.3,148439.0,63.328,63.36,63.328,63.36,148439.0
2017-03-10 13:00:00,79.3,79.3,79.29,79.29,64358.0,63.36,63.36,63.352,63.352,64358.0
2017-03-10 13:30:00,79.3,79.3,79.28,79.28,47436.0,63.36,63.36,63.344,63.344,47436.0
2017-03-10 14:00:00,79.29,79.29,79.28,79.29,60211.0,63.352,63.352,63.344,63.352,60211.0
2017-03-10 14:30:00,79.29,79.29,79.27,79.28,71512.0,63.352,63.352,63.336,63.344,71512.0
2017-03-10 15:00:00,79.28,79.3,79.27,79.28,85676.0,63.344,63.36,63.336,63.344,85676.0
2017-03-10 15:30:00,79.27,79.3,79.27,79.29,75263.0,63.336,63.36,63.336,63.352,75263.0
2017-03-13 09:30:00,79.28,79.29,79.26,79.27,99316.0,63.344,63.352,63.328,63.336,99316.0
2017-03-13 10:00:00,79.27,79.28,79.26,79.27,58419.0,63.336,63.344,63.328,63.336,58419.0
2017-03-13 10:30:00,79.28,79.28,79.26,79.27,80381.0,63.344,63.344,63.328,63.336,80381.0
2017-03-13 11:00:00,79.26,79.27,79.26,79.26,63281.0,63.328,63.336,63.328,63.328,63281.0
2017-03-13 11:30:00,79.26,79.27,79.25,79.27,34641.0,63.328,63.336,63.32,63.336,34641.0
2017-03-13 12:00:00,79.27,79.27,79.25,79.27,53587.0,63.336,63.336,63.32,63.336,53587.0
2017-03-13 12:30:00,79.26,79.27,79.25,79.26,61627.0,63.328,63.336,63.32,63.328,61627.0
2017-03-13 13:00:00,79.26,79.26,79.25,79.26,36819.0,63.328,63.328,63.32,63.328,36819.0
2017-03-13 13:30:00,79.25,79.26,79.24,79.25,94186.0,63.32,63.328,63.312,63.32,94186.0
2017-03-13 14:00:00,79.25,79.26,79.24,79.25,42826.0,63.32,63.328,63.312,63.32,42826.0
2017-03-13 14:30:00,79.25,79.25,79.24,79.25,52977.0,63.32,63.32,63.312,63.32,52977.0
2017-03-13 15:00:00,79.25,79.26,79.24,79.25,128489.0,63.32,63.328,63.312,63.32,128489.0
2017-03-13 15:30:00,79.25,79.26,79.23,79.24,98566.0,63.32,63.328,63.304,63.312,98566.0
2017-03-14 09:30:00,79.23,79.26,79.23,79.25,47122.0,63.304,63.328,63.304,63.32,47122.0
2017-03-14 10:00:00,79.25,79.26,79.24,79.26,49361.0,63.32,63.328,63.312,63.328,49361.0
2017-03-14 10:30:00,79.26,79.28,79.25,79.28,210176.0,63.328,63.344,63.32,63.344,210176.0
2017-03-14 11:00:00,79.27,79.28,79.27,79.27,74445.0,63.336,63.344,63.336,63.336,74445.0
2017-03-14 11:30:00,79.28,79.28,79.26,79.26,78586.0,63.344,63.344,63.328,63.328,78586.0
2017-03-14 12:00:00,79.27,79.27,79.26,79.27,35140.0,63.336,63.336,63.328,63.336,35140.0
2017-03-14 12:30:00,79.27,79.27,79.26,79.27,28214.0,63.336,63.336,63.328,63.336,28214.0
2017-03-14 13:00:00,79.26,79.27,79.26,79.27,43166.0,63.328,63.336,63.328,63.336,43166.0
2017-03-14 13:30:00,79.26,79.27,79.26,79.27,41143.0,63.328,63.336,63.328,63.336,41143.0
2017-03-14 14:00:00,79.26,79.27,79.25,79.27,52180.0,63.328,63.336,63.32,63.336,52180.0
2017-03-14 14:30:00,79.27,79.27,79.26,79.26,43447.0,63.336,63.336,63.328,63.328,43447.0
2017-03-14 15:00:00,79.27,79.27,79.26,79.27,90094.0,63.336,63.336,63.328,63.336,90094.0
2017-03-14 15:30:00,79.27,79.28,79.26,79.27,108071.0,63.336,63.344,63.328,63.336,108071.0
2017-03-15 09:30:00,79.25,79.27,79.25,79.27,71317.0,63.32,63.336,63.32,63.336,71317.0
2017-03-15 10:00:00,79.27,79.28,79.26,79.28,62329.0,63.336,63.344,63.328,63.344,62329.0
2017-03-15 10:30:00,79.28,79.28,79.26,79.27,43881.0,63.344,63.344,63.328,63.336,43881.0
2017-03-15 11:00:00,79.26,79.27,79.26,79.26,26807.0,63.328,63.336,63.328,63.328,26807.0
2017-03-15 11:30:00,79.26,79.28,79.26,79.28,29997.0,63.328,63.344,63.328,63.344,29997.0
2017-03-15 12:00:00,79.28,79.3,79.27,79.3,56005.0,63.344,63.36,63.336,63.36,56005.0
2017-03-15 12:30:00,79.3,79.3,79.29,79.29,46665.0,63.36,63.36,63.352,63.352,46665.0
2017-03-15 13:00:00,79.3,79.3,79.27,79.28,37974.0,63.36,63.36,63.336,63.344,37974.0
2017-03-15 13:30:00,79.28,79.3,79.25,79.27,119746.0,63.344,63.36,63.32,63.336,119746.0
2017-03-15 14:00:00,79.26,79.47,79.25,79.42,137301.0,63.328,63.4958,63.32,63.4558,137301.0
2017-03-15 14:30:00,79.42,79.5,79.41,79.49,88720.0,63.4558,63.5198,63.4478,63.5118,88720.0
2017-03-15 15:00:00,79.49,79.51,79.48,79.49,94454.0,63.5118,63.5277,63.5038,63.5118,94454.0
2017-03-15 15:30:00,79.49,79.51,79.49,79.51,91761.0,63.5118,63.5277,63.5118,63.5277,91761.0
2017-03-16 09:30:00,79.5,79.51,79.46,79.49,84034.0,63.5198,63.5277,63.4878,63.5118,84034.0
2017-03-16 10:00:00,79.49,79.49,79.45,79.46,92365.0,63.5118,63.5118,63.4798,63.4878,92365.0
2017-03-16 10:30:00,79.45,79.46,79.45,79.45,89668.0,63.4798,63.4878,63.4798,63.4798,89668.0
2017-03-16 11:00:00,79.46,79.48,79.45,79.48,85064.0,63.4878,63.5038,63.4798,63.5038,85064.0
2017-03-16 11:30:00,79.48,79.48,79.47,79.47,70687.0,63.5038,63.5038,63.4958,63.4958,70687.0
2017-03-16 12:00:00,79.48,79.48,79.46,79.47,143772.0,63.5038,63.5038,63.4878,63.4958,143772.0
2017-03-16 12:30:00,79.47,79.48,79.45,79.46,54912.0,63.4958,63.5038,63.4798,63.4878,54912.0
2017-03-16 13:00:00,79.47,79.47,79.46,79.47,29757.0,63.4958,63.4958,63.4878,63.4958,29757.0
2017-03-16 13:30:00,79.47,79.47,79.45,79.46,97695.0,63.4958,63.4958,63.4798,63.4878,97695.0
2017-03-16 14:00:00,79.45,79.46,79.44,79.46,30461.0,63.4798,63.4878,63.4718,63.4878,30461.0
2017-03-16 14:30:00,79.46,79.47,79.41,79.41,394975.0,63.4878,63.4958,63.4478,63.4478,394975.0
2017-03-16 15:00:00,79.41,79.44,79.39,79.43,166753.0,63.4478,63.4718,63.4319,63.4638,166753.0
2017-03-16 15:30:00,79.43,79.43,79.35,79.37,1541594.0,63.4638,63.4638,63.3999,63.4159,1541594.0
2017-03-17 09:30:00,79.46,79.48,79.41,79.42,128390.0,63.4878,63.5038,63.4478,63.4558,128390.0
2017-03-17 10:00:00,79.42,79.46,79.42,79.45,74305.0,63.4558,63.4878,63.4558,63.4798,74305.0
2017-03-17 10:30:00,79.44,79.45,79.43,79.44,64813.0,63.4718,63.4798,63.4638,63.4718,64813.0
2017-03-17 11:00:00,79.45,79.48,79.44,79.48,75174.0,63.4798,63.5038,63.4718,63.5038,75174.0
2017-03-17 11:30:00,79.48,79.48,79.45,79.45,80404.0,63.5038,63.5038,63.4798,63.4798,80404.0
2017-03-17 12:00:00,79.46,79.48,79.45,79.46,35805.0,63.4878,63.5038,63.4798,63.4878,35805.0
2017-03-17 12:30:00,79.46,79.47,79.44,79.45,44699.0,63.4878,63.4958,63.4718,63.4798,44699.0
2017-03-17 13:00:00,79.45,79.45,79.44,79.44,45354.0,63.4798,63.4798,63.4718,63.4718,45354.0
2017-03-17 13:30:00,79.44,79.46,79.44,79.45,37927.0,63.4718,63.4878,63.4718,63.4798,37927.0
2017-03-17 14:00:00,79.46,79.46,79.45,79.45,55276.0,63.4878,63.4878,63.4798,63.4798,55276.0
2017-03-17 14:30:00,79.45,79.46,79.45,79.45,71663.0,63.4798,63.4878,63.4798,63.4798,71663.0
2017-03-17 15:00:00,79.45,79.46,79.42,79.43,109334.0,63.4798,63.4878,63.4558,63.4638,109334.0
2017-03-17 15:30:00,79.43,79.45,79.43,79.44,139948.0,63.4638,63.4798,63.4638,63.4718,139948.0
2017-03-20 09:30:00,79.48,79.5,79.47,79.49,62615.0,63.5038,63.5198,63.4958,63.5118,62615.0
2017-03-20 10:00:00,79.49,79.51,79.48,79.5,215709.0,63.5118,63.5277,63.5038,63.5198,215709.0
2017-03-20 10:30:00,79.5,79.5,79.49,79.49,70866.0,63.5198,63.5198,63.5118,63.5118,70866.0
2017-03-20 11:00:00,79.5,79.52,79.49,79.52,75548.0,63.5198,63.5357,63.5118,63.5357,75548.0
2017-03-20 11:30:00,79.51,79.52,79.51,79.52,53417.0,63.5277,63.5357,63.5277,63.5357,53417.0
2017-03-20 12:00:00,79.51,79.52,79.5,79.51,54854.0,63.5277,63.5357,63.5198,63.5277,54854.0
2017-03-20 12:30:00,79.51,79.51,79.5,79.5,51164.0,63.5277,63.5277,63.5198,63.5198,51164.0
2017-03-20 13:00:00,79.51,79.52,79.49,79.5,79755.0,63.5277,63.5357,63.5118,63.5198,79755.0
2017-03-20 13:30:00,79.5,79.5,79.48,79.49,103649.0,63.5198,63.5198,63.5038,63.5118,103649.0
2017-03-20 14:00:00,79.48,79.49,79.47,79.47,121264.0,63.5038,63.5118,63.4958,63.4958,121264.0
2017-03-20 14:30:00,79.48,79.52,79.47,79.51,80301.0,63.5038,63.5357,63.4958,63.5277,80301.0
2017-03-20 15:00:00,79.52,79.52,79.51,79.52,94309.0,63.5357,63.5357,63.5277,63.5357,94309.0
2017-03-20 15:30:00,79.52,79.52,79.5,79.51,79685.0,63.5357,63.5357,63.5198,63.5277,79685.0
2017-03-21 09:30:00,79.51,79.55,79.51,79.52,58383.0,63.5277,63.5597,63.5277,63.5357,58383.0
2017-03-21 10:00:00,79.52,79.56,79.52,79.55,74411.0,63.5357,63.5677,63.5357,63.5597,74411.0
2017-03-21 10:30:00,79.56,79.57,79.55,79.56,233880.0,63.5677,63.5757,63.5597,63.5677,233880.0
2017-03-21 11:00:00,79.56,79.59,79.55,79.59,60580.0,63.5677,63.5917,63.5597,63.5917,60580.0
2017-03-21 11:30:00,79.59,79.61,79.58,79.6,86716.0,63.5917,63.6076,63.5837,63.5997,86716.0
2017-03-21 12:00:00,79.6,79.6,79.58,79.59,78449.0,63.5997,63.5997,63.5837,63.5917,78449.0
2017-03-21 12:30:00,79.59,79.6,79.58,79.59,59756.0,63.5917,63.5997,63.5837,63.5917,59756.0
2017-03-21 13:00:00,79.59,79.6,79.58,79.6,44363.0,63.5917,63.5997,63.5837,63.5997,44363.0
2017-03-21 13:30:00,79.59,79.62,79.59,79.62,48849.0,63.5917,63.6156,63.5917,63.6156,48849.0
2017-03-21 14:00:00,79.62,79.62,79.61,79.62,67010.0,63.6156,63.6156,63.6076,63.6156,67010.0
2017-03-21 14:30:00,79.62,79.62,79.59,79.59,116502.0,63.6156,63.6156,63.5917,63.5917,116502.0
2017-03-21 15:00:00,79.6,79.62,79.59,79.61,95800.0,63.5997,63.6156,63.5917,63.6076,95800.0
2017-03-21 15:30:00,79.61,79.63,79.59,79.6,221208.0,63.6076,63.6236,63.5917,63.5997,221208.0
2017-03-22 09:30:00,79.69,79.69,79.63,79.68,57721.0,63.6716,63.6716,63.6236,63.6636,57721.0
2017-03-22 10:00:00,79.69,79.69,79.68,79.69,49328.0,63.6716,63.6716,63.6636,63.6716,49328.0
2017-03-22 10:30:00,79.69,79.69,79.66,79.66,46934.0,63.6716,63.6716,63.6476,63.6476,46934.0
2017-03-22 11:00:00,79.67,79.67,79.63,79.64,68573.0,63.6556,63.6556,63.6236,63.6316,68573.0
2017-03-22 11:30:00,79.63,79.65,79.63,79.65,37351.0,63.6236,63.6396,63.6236,63.6396,37351.0
2017-03-22 12:00:00,79.64,79.66,79.63,79.66,43227.0,63.6316,63.6476,63.6236,63.6476,43227.0
2017-03-22 12:30:00,79.66,79.67,79.65,79.65,38020.0,63.6476,63.6556,63.6396,63.6396,38020.0
2017-03-22 13:00:00,79.66,79.67,79.64,79.65,31698.0,63.6476,63.6556,63.6316,63.6396,31698.0
2017-03-22 13:30:00,79.66,79.67,79.63,79.67,40282.0,63.6476,63.6556,63.6236,63.6556,40282.0
2017-03-22 14:00:00,79.67,79.68,79.66,79.67,54943.0,63.6556,63.6636,63.6476,63.6556,54943.0
2017-03-22 14:30:00,79.67,79.68,79.65,79.66,66786.0,63.6556,63.6636,63.6396,63.6476,66786.0
2017-03-22 15:00:00,79.65,79.67,79.65,79.66,63917.0,63.6396,63.6556,63.6396,63.6476,63917.0
2017-03-22 15:30:00,79.65,79.67,79.65,79.65,100836.0,63.6396,63.6556,63.6396,63.6396,100836.0
2017-03-23 09:30:00,79.67,79.7,79.63,79.64,73338.0,63.6556,63.6796,63.6236,63.6316,73338.0
2017-03-23 10:00:00,79.64,79.66,79.62,79.64,51554.0,63.6316,63.6476,63.6156,63.6316,51554.0
2017-03-23 10:30:00,79.65,79.66,79.62,79.63,78211.0,63.6396,63.6476,63.6156,63.6236,78211.0
2017-03-23 11:00:00,79.63,79.64,79.61,79.62,54198.0,63.6236,63.6316,63.6076,63.6156,54198.0
2017-03-23 11:30:00,79.61,79.63,79.61,79.63,30045.0,63.6076,63.6236,63.6076,63.6236,30045.0
2017-03-23 12:00:00,79.63,79.63,79.59,79.61,79778.0,63.6236,63.6236,63.5917,63.6076,79778.0
2017-03-23 12:30:00,79.61,79.62,79.6,79.6,63934.0,63.6076,63.6156,63.5997,63.5997,63934.0
2017-03-23 13:00:00,79.61,79.64,79.6,79.64,55419.0,63.6076,63.6316,63.5997,63.6316,55419.0
2017-03-23 13:30:00,79.63,79.65,79.63,79.64,42316.0,63.6236,63.6396,63.6236,63.6316,42316.0
2017-03-23 14:00:00,79.64,79.66,79.63,79.63,119487.0,63.6316,63.6476,63.6236,63.6236,119487.0
2017-03-23 14:30:00,79.64,79.66,79.63,79.64,102140.0,63.6316,63.6476,63.6236,63.6316,102140.0
2017-03-23 15:00:00,79.65,79.66,79.63,79.65,56809.0,63.6396,63.6476,63.6236,63.6396,56809.0
2017-03-23 15:30:00,79.64,79.66,79.64,79.65,85592.0,63.6316,63.6476,63.6316,63.6396,85592.0
2017-03-24 09:30:00,79.66,79.66,79.62,79.65,86250.0,63.6476,63.6476,63.6156,63.6396,86250.0
2017-03-24 10:00:00,79.65,79.67,79.64,79.66,112807.0,63.6396,63.6556,63.6316,63.6476,112807.0
2017-03-24 10:30:00,79.65,79.66,79.65,79.65,30163.0,63.6396,63.6476,63.6396,63.6396,30163.0
2017-03-24 11:00:00,79.66,79.66,79.64,79.66,52109.0,63.6476,63.6476,63.6316,63.6476,52109.0
2017-03-24 11:30:00,79.65,79.66,79.65,79.66,24747.0,63.6396,63.6476,63.6396,63.6476,24747.0
2017-03-24 12:00:00,79.66,79.69,79.65,79.66,111728.0,63.6476,63.6716,63.6396,63.6476,111728.0
2017-03-24 12:30:00,79.66,79.67,79.64,79.65,41976.0,63.6476,63.6556,63.6316,63.6396,41976.0
2017-03-24 13:00:00,79.65,79.66,79.65,79.65,36872.0,63.6396,63.6476,63.6396,63.6396,36872.0
2017-03-24 13:30:00,79.65,79.66,79.64,79.66,45941.0,63.6396,63.6476,63.6316,63.6476,45941.0
2017-03-24 14:00:00,79.66,79.67,79.64,79.66,58907.0,63.6476,63.6556,63.6316,63.6476,58907.0
2017-03-24 14:30:00,79.66,79.67,79.65,79.65,93106.0,63.6476,63.6556,63.6396,63.6396,93106.0
2017-03-24 15:00:00,79.66,79.68,79.66,79.68,89290.0,63.6476,63.6636,63.6476,63.6636,89290.0
2017-03-24 15:30:00,79.68,79.69,79.66,79.67,180007.0,63.6636,63.6716,63.6476,63.6556,180007.0
2017-03-27 09:30:00,79.71,79.75,79.7,79.71,129771.0,63.6875,63.7195,63.6796,63.6875,129771.0
2017-03-27 10:00:00,79.71,79.72,79.68,79.7,67583.0,63.6875,63.6955,63.6636,63.6796,67583.0
2017-03-27 10:30:00,79.69,79.7,79.68,79.69,38768.0,63.6716,63.6796,63.6636,63.6716,38768.0
2017-03-27 11:00:00,79.68,79.71,79.68,79.7,611944.0,63.6636,63.6875,63.6636,63.6796,611944.0
2017-03-27 11:30:00,79.7,79.71,79.69,79.7,89449.0,63.6796,63.6875,63.6716,63.6796,89449.0
2017-03-27 12:00:00,79.69,79.7,79.68,79.69,23107.0,63.6716,63.6796,63.6636,63.6716,23107.0
2017-03-27 12:30:00,79.69,79.7,79.69,79.7,23192.0,63.6716,63.6796,63.6716,63.6796,23192.0
2017-03-27 13:00:00,79.69,79.7,79.68,79.69,26230.0,63.6716,63.6796,63.6636,63.6716,26230.0
2017-03-27 13:30:00,79.68,79.7,79.67,79.69,167468.0,63.6636,63.6796,63.6556,63.6716,167468.0
2017-03-27 14:00:00,79.68,79.7,79.68,79.7,55488.0,63.6636,63.6796,63.6636,63.6796,55488.0
2017-03-27 14:30:00,79.7,79.7,79.68,79.69,65341.0,63.6796,63.6796,63.6636,63.6716,65341.0
2017-03-27 15:00:00,79.69,79.7,79.68,79.69,90020.0,63.6716,63.6796,63.6636,63.6716,90020.0
2017-03-27 15:30:00,79.7,79.71,79.68,79.69,173176.0,63.6796,63.6875,63.6636,63.6716,173176.0
2017-03-28 09:30:00,79.72,79.74,79.71,79.71,107002.0,63.6955,63.7115,63.6875,63.6875,107002.0
2017-03-28 10:00:00,79.72,79.72,79.71,79.71,95736.0,63.6955,63.6955,63.6875,63.6875,95736.0
2017-03-28 10:30:00,79.72,79.72,79.71,79.71,117337.0,63.6955,63.6955,63.6875,63.6875,117337.0
2017-03-28 11:00:00,79.71,79.72,79.68,79.68,77417.0,63.6875,63.6955,63.6636,63.6636,77417.0
2017-03-28 11:30:00,79.68,79.69,79.65,79.65,95389.0,63.6636,63.6716,63.6396,63.6396,95389.0
2017-03-28 12:00:00,79.65,79.66,79.65,79.65,72569.0,63.6396,63.6476,63.6396,63.6396,72569.0
2017-03-28 12:30:00,79.65,79.66,79.64,79.65,103701.0,63.6396,63.6476,63.6316,63.6396,103701.0
2017-03-28 13:00:00,79.64,79.65,79.64,79.65,79906.0,63.6316,63.6396,63.6316,63.6396,79906.0
2017-03-28 13:30:00,79.64,79.65,79.62,79.62,108570.0,63.6316,63.6396,63.6156,63.6156,108570.0
2017-03-28 14:00:00,79.63,79.63,79.6,79.61,150676.0,63.6236,63.6236,63.5997,63.6076,150676.0
2017-03-28 14:30:00,79.61,79.62,79.6,79.61,134683.0,63.6076,63.6156,63.5997,63.6076,134683.0
2017-03-28 15:00:00,79.6,79.61,79.59,79.6,135452.0,63.5997,63.6076,63.5917,63.5997,135452.0
2017-03-28 15:30:00,79.59,79.61,79.59,79.61,172158.0,63.5917,63.6076,63.5917,63.6076,172158.0
2017-03-29 09:30:00,79.66,79.68,79.61,79.66,123162.0,63.6476,63.6636,63.6076,63.6476,123162.0
2017-03-29 10:00:00,79.66,79.67,79.65,79.67,89824.0,63.6476,63.6556,63.6396,63.6556,89824.0
2017-03-29 10:30:00,79.66,79.67,79.66,79.67,39634.0,63.6476,63.6556,63.6476,63.6556,39634.0
2017-03-29 11:00:00,79.67,79.69,79.67,79.69,90803.0,63.6556,63.6716,63.6556,63.6716,90803.0
2017-03-29 11:30:00,79.68,79.69,79.66,79.67,51445.0,63.6636,63.6716,63.6476,63.6556,51445.0
2017-03-29 12:00:00,79.66,79.67,79.66,79.67,42140.0,63.6476,63.6556,63.6476,63.6556,42140.0
2017-03-29 12:30:00,79.66,79.68,79.66,79.67,22202.0,63.6476,63.6636,63.6476,63.6556,22202.0
2017-03-29 13:00:00,79.68,79.69,79.67,79.68,82879.0,63.6636,63.6716,63.6556,63.6636,82879.0
2017-03-29 13:30:00,79.68,79.68,79.66,79.66,30582.0,63.6636,63.6636,63.6476,63.6476,30582.0
2017-03-29 14:00:00,79.67,79.67,79.65,79.66,63164.0,63.6556,63.6556,63.6396,63.6476,63164.0
2017-03-29 14:30:00,79.66,79.68,79.65,79.67,60720.0,63.6476,63.6636,63.6396,63.6556,60720.0
2017-03-29 15:00:00,79.67,79.69,79.67,79.69,79700.0,63.6556,63.6716,63.6556,63.6716,79700.0
2017-03-29 15:30:00,79.69,79.69,79.67,79.68,102337.0,63.6716,63.6716,63.6556,63.6636,102337.0
2017-03-30 09:30:00,79.67,79.72,79.66,79.7,73499.0,63.6556,63.6955,63.6476,63.6796,73499.0
2017-03-30 10:00:00,79.7,79.71,79.69,79.69,101059.0,63.6796,63.6875,63.6716,63.6716,101059.0
2017-03-30 10:30:00,79.69,79.72,79.69,79.72,39013.0,63.6716,63.6955,63.6716,63.6955,39013.0
2017-03-30 11:00:00,79.72,79.72,79.71,79.71,70035.0,63.6955,63.6955,63.6875,63.6875,70035.0
2017-03-30 11:30:00,79.72,79.72,79.69,79.7,112224.0,63.6955,63.6955,63.6716,63.6796,112224.0
2017-03-30 12:00:00,79.7,79.7,79.68,79.69,51269.0,63.6796,63.6796,63.6636,63.6716,51269.0
2017-03-30 12:30:00,79.68,79.7,79.68,79.7,38376.0,63.6636,63.6796,63.6636,63.6796,38376.0
2017-03-30 13:00:00,79.7,79.7,79.68,79.68,77887.0,63.6796,63.6796,63.6636,63.6636,77887.0
2017-03-30 13:30:00,79.69,79.69,79.67,79.68,55228.0,63.6716,63.6716,63.6556,63.6636,55228.0
2017-03-30 14:00:00,79.69,79.69,79.66,79.67,143617.0,63.6716,63.6716,63.6476,63.6556,143617.0
2017-03-30 14:30:00,79.67,79.68,79.66,79.67,98068.0,63.6556,63.6636,63.6476,63.6556,98068.0
2017-03-30 15:00:00,79.66,79.67,79.66,79.66,46793.0,63.6476,63.6556,63.6476,63.6476,46793.0
2017-03-30 15:30:00,79.67,79.68,79.66,79.68,152852.0,63.6556,63.6636,63.6476,63.6636,152852.0
2017-03-31 09:30:00,79.72,79.75,79.69,79.72,150145.0,63.6955,63.7195,63.6716,63.6955,150145.0
2017-03-31 10:00:00,79.72,79.73,79.71,79.71,48703.0,63.6955,63.7035,63.6875,63.6875,48703.0
2017-03-31 10:30:00,79.71,79.72,79.71,79.71,77883.0,63.6875,63.6955,63.6875,63.6875,77883.0
2017-03-31 11:00:00,79.71,79.74,79.71,79.72,152101.0,63.6875,63.7115,63.6875,63.6955,152101.0
2017-03-31 11:30:00,79.72,79.72,79.71,79.71,66986.0,63.6955,63.6955,63.6875,63.6875,66986.0
2017-03-31 12:00:00,79.72,79.72,79.71,79.72,69228.0,63.6955,63.6955,63.6875,63.6955,69228.0
2017-03-31 12:30:00,79.71,79.73,79.71,79.73,49165.0,63.6875,63.7035,63.6875,63.7035,49165.0
2017-03-31 13:00:00,79.73,79.73,79.72,79.72,33452.0,63.7035,63.7035,63.6955,63.6955,33452.0
2017-03-31 13:30:00,79.73,79.73,79.71,79.72,85012.0,63.7035,63.7035,63.6875,63.6955,85012.0
2017-03-31 14:00:00,79.73,79.73,79.71,79.73,70745.0,63.7035,63.7035,63.6875,63.7035,70745.0
2017-03-31 14:30:00,79.73,79.73,79.71,79.72,101064.0,63.7035,63.7035,63.6875,63.6955,101064.0
2017-03-31 15:00:00,79.72,79.73,79.71,79.73,104677.0,63.6955,63.7035,63.6875,63.7035,104677.0
2017-03-31 15:30:00,79.73,79.74,79.72,79.73,179076.0,63.7035,63.7115,63.6955,63.7035,179076.0
2017-04-03 09:30:00,79.65,79.66,79.61,79.63,194961.0,63.7594,63.7674,63.7274,63.7434,194961.0
2017-04-03 10:00:00,79.62,79.67,79.62,79.63,111700.0,63.7354,63.7754,63.7354,63.7434,111700.0
2017-04-03 10:30:00,79.64,79.7,79.63,79.69,57904.0,63.7514,63.7994,63.7434,63.7914,57904.0
2017-04-03 11:00:00,79.69,79.7,79.66,79.69,76387.0,63.7914,63.7994,63.7674,63.7914,76387.0
2017-04-03 11:30:00,79.68,79.7,79.67,79.7,29685.0,63.7834,63.7994,63.7754,63.7994,29685.0
2017-04-03 12:00:00,79.7,79.7,79.67,79.67,43195.0,63.7994,63.7994,63.7754,63.7754,43195.0
2017-04-03 12:30:00,79.68,79.68,79.67,79.67,56861.0,63.7834,63.7834,63.7754,63.7754,56861.0
2017-04-03 13:00:00,79.67,79.68,79.65,79.66,51252.0,63.7754,63.7834,63.7594,63.7674,51252.0
2017-04-03 13:30:00,79.66,79.68,79.65,79.67,76705.0,63.7674,63.7834,63.7594,63.7754,76705.0
2017-04-03 14:00:00,79.68,79.68,79.66,79.66,62374.0,63.7834,63.7834,63.7674,63.7674,62374.0
2017-04-03 14:30:00,79.66,79.68,79.65,79.67,111232.0,63.7674,63.7834,63.7594,63.7754,111232.0
2017-04-03 15:00:00,79.66,79.67,79.66,79.67,34473.0,63.7674,63.7754,63.7674,63.7754,34473.0
2017-04-03 15:30:00,79.67,79.7,79.66,79.7,281505.0,63.7754,63.7994,63.7674,63.7994,281505.0
2017-04-04 09:30:00,79.7,79.71,79.68,79.7,131450.0,63.7994,63.8074,63.7834,63.7994,131450.0
2017-04-04 10:00:00,79.71,79.72,79.69,79.7,36951.0,63.8074,63.8154,63.7914,63.7994,36951.0
2017-04-04 10:30:00,79.69,79.71,79.68,79.69,52632.0,63.7914,63.8074,63.7834,63.7914,52632.0
2017-04-04 11:00:00,79.7,79.7,79.66,79.67,74490.0,63.7994,63.7994,63.7674,63.7754,74490.0
2017-04-04 11:30:00,79.68,79.68,79.66,79.66,49357.0,63.7834,63.7834,63.7674,63.7674,49357.0
2017-04-04 12:00:00,79.67,79.68,79.66,79.67,68556.0,63.7754,63.7834,63.7674,63.7754,68556.0
2017-04-04 12:30:00,79.67,79.69,79.66,79.68,86554.0,63.7754,63.7914,63.7674,63.7834,86554.0
2017-04-04 13:00:00,79.68,79.69,79.67,79.69,27043.0,63.7834,63.7914,63.7754,63.7914,27043.0
2017-04-04 13:30:00,79.69,79.7,79.68,79.69,39523.0,63.7914,63.7994,63.7834,63.7914,39523.0
2017-04-04 14:00:00,79.7,79.7,79.68,79.7,49036.0,63.7994,63.7994,63.7834,63.7994,49036.0
2017-04-04 14:30:00,79.7,79.7,79.67,79.69,67346.0,63.7994,63.7994,63.7754,63.7914,67346.0
2017-04-04 15:00:00,79.69,79.69,79.67,79.69,88531.0,63.7914,63.7914,63.7754,63.7914,88531.0
2017-04-04 15:30:00,79.69,79.69,79.67,79.67,86528.0,63.7914,63.7914,63.7754,63.7754,86528.0
2017-04-05 09:30:00,79.69,79.71,79.65,79.66,120185.0,63.7914,63.8074,63.7594,63.7674,120185.0
2017-04-05 10:00:00,79.67,79.68,79.64,79.66,513607.0,63.7754,63.7834,63.7514,63.7674,513607.0
2017-04-05 10:30:00,79.67,79.68,79.66,79.67,58409.0,63.7754,63.7834,63.7674,63.7754,58409.0
2017-04-05 11:00:00,79.68,79.68,79.67,79.67,85561.0,63.7834,63.7834,63.7754,63.7754,85561.0
2017-04-05 11:30:00,79.67,79.68,79.66,79.67,101598.0,63.7754,63.7834,63.7674,63.7754,101598.0
2017-04-05 12:00:00,79.67,79.68,79.66,79.67,177106.0,63.7754,63.7834,63.7674,63.7754,177106.0
2017-04-05 12:30:00,79.68,79.68,79.67,79.68,308241.0,63.7834,63.7834,63.7754,63.7834,308241.0
2017-04-05 13:00:00,79.68,79.68,79.67,79.68,37510.0,63.7834,63.7834,63.7754,63.7834,37510.0
2017-04-05 13:30:00,79.68,79.69,79.67,79.68,72718.0,63.7834,63.7914,63.7754,63.7834,72718.0
2017-04-05 14:00:00,79.68,79.68,79.65,79.65,156624.0,63.7834,63.7834,63.7594,63.7594,156624.0
2017-04-05 14:30:00,79.65,79.69,79.65,79.68,91466.0,63.7594,63.7914,63.7594,63.7834,91466.0
2017-04-05 15:00:00,79.69,79.75,79.68,79.74,171933.0,63.7914,63.8394,63.7834,63.8314,171933.0
2017-04-05 15:30:00,79.75,79.77,79.72,79.73,393805.0,63.8394,63.8555,63.8154,63.8234,393805.0
2017-04-06 09:30:00,79.72,79.77,79.71,79.76,120375.0,63.8154,63.8555,63.8074,63.8474,120375.0
2017-04-06 10:00:00,79.76,79.76,79.73,79.74,71743.0,63.8474,63.8474,63.8234,63.8314,71743.0
2017-04-06 10:30:00,79.74,79.75,79.72,79.74,34268.0,63.8314,63.8394,63.8154,63.8314,34268.0
2017-04-06 11:00:00,79.75,79.75,79.7,79.7,121565.0,63.8394,63.8394,63.7994,63.7994,121565.0
2017-04-06 11:30:00,79.7,79.71,79.69,79.69,61546.0,63.7994,63.8074,63.7914,63.7914,61546.0
2017-04-06 12:00:00,79.7,79.73,79.69,79.73,27380.0,63.7994,63.8234,63.7914,63.8234,27380.0
2017-04-06 12:30:00,79.73,79.74,79.72,79.74,27573.0,63.8234,63.8314,63.8154,63.8314,27573.0
2017-04-06 13:00:00,79.73,79.74,79.72,79.73,58027.0,63.8234,63.8314,63.8154,63.8234,58027.0
2017-04-06 13:30:00,79.73,79.73,79.72,79.73,47312.0,63.8234,63.8234,63.8154,63.8234,47312.0
2017-04-06 14:00:00,79.73,79.73,79.72,79.73,38961.0,63.8234,63.8234,63.8154,63.8234,38961.0
2017-04-06 14:30:00,79.72,79.74,79.72,79.74,53636.0,63.8154,63.8314,63.8154,63.8314,53636.0
2017-04-06 15:00:00,79.73,79.74,79.72,79.73,70429.0,63.8234,63.8314,63.8154,63.8234,70429.0
2017-04-06 15:30:00,79.72,79.74,79.72,79.74,80870.0,63.8154,63.8314,63.8154,63.8314,80870.0
2017-04-07 09:30:00,79.76,79.78,79.74,79.77,85099.0,63.8474,63.8635,63.8314,63.8555,85099.0
2017-04-07 10:00:00,79.77,79.77,79.74,79.75,118279.0,63.8555,63.8555,63.8314,63.8394,118279.0
2017-04-07 10:30:00,79.75,79.76,79.74,79.74,52941.0,63.8394,63.8474,63.8314,63.8314,52941.0
2017-04-07 11:00:00,79.75,79.75,79.72,79.73,80812.0,63.8394,63.8394,63.8154,63.8234,80812.0
2017-04-07 11:30:00,79.73,79.74,79.72,79.74,52899.0,63.8234,63.8314,63.8154,63.8314,52899.0
2017-04-07 12:00:00,79.73,79.74,79.72,79.73,39642.0,63.8234,63.8314,63.8154,63.8234,39642.0
2017-04-07 12:30:00,79.73,79.73,79.7,79.7,157038.0,63.8234,63.8234,63.7994,63.7994,157038.0
2017-04-07 13:00:00,79.7,79.7,79.65,79.66,76902.0,63.7994,63.7994,63.7594,63.7674,76902.0
2017-04-07 13:30:00,79.65,79.68,79.64,79.65,62642.0,63.7594,63.7834,63.7514,63.7594,62642.0
2017-04-07 14:00:00,79.64,79.66,79.64,79.65,78460.0,63.7514,63.7674,63.7514,63.7594,78460.0
2017-04-07 14:30:00,79.64,79.65,79.64,79.65,61476.0,63.7514,63.7594,63.7514,63.7594,61476.0
2017-04-07 15:00:00,79.64,79.65,79.62,79.64,204074.0,63.7514,63.7594,63.7354,63.7514,204074.0
2017-04-07 15:30:00,79.65,79.65,79.62,79.62,236295.0,63.7594,63.7594,63.7354,63.7354,236295.0
2017-04-10 09:30:00,79.66,79.69,79.66,79.67,61156.0,63.7674,63.7914,63.7674,63.7754,61156.0
2017-04-10 10:00:00,79.67,79.68,79.65,79.67,568027.0,63.7754,63.7834,63.7594,63.7754,568027.0
2017-04-10 10:30:00,79.67,79.68,79.66,79.67,137346.0,63.7754,63.7834,63.7674,63.7754,137346.0
2017-04-10 11:00:00,79.67,79.68,79.66,79.67,30430.0,63.7754,63.7834,63.7674,63.7754,30430.0
2017-04-10 11:30:00,79.67,79.68,79.66,79.68,45028.0,63.7754,63.7834,63.7674,63.7834,45028.0
2017-04-10 12:00:00,79.68,79.69,79.67,79.69,47128.0,63.7834,63.7914,63.7754,63.7914,47128.0
2017-04-10 12:30:00,79.69,79.69,79.68,79.69,39000.0,63.7914,63.7914,63.7834,63.7914,39000.0
2017-04-10 13:00:00,79.69,79.69,79.67,79.67,40142.0,63.7914,63.7914,63.7754,63.7754,40142.0
2017-04-10 13:30:00,79.67,79.68,79.67,79.68,67945.0,63.7754,63.7834,63.7754,63.7834,67945.0
2017-04-10 14:00:00,79.67,79.68,79.67,79.68,54350.0,63.7754,63.7834,63.7754,63.7834,54350.0
2017-04-10 14:30:00,79.68,79.68,79.67,79.67,67964.0,63.7834,63.7834,63.7754,63.7754,67964.0
2017-04-10 15:00:00,79.67,79.68,79.67,79.67,44501.0,63.7754,63.7834,63.7754,63.7754,44501.0
2017-04-10 15:30:00,79.67,79.68,79.66,79.67,120276.0,63.7754,63.7834,63.7674,63.7754,120276.0
2017-04-11 09:30:00,79.76,79.76,79.71,79.75,44243.0,63.8474,63.8474,63.8074,63.8394,44243.0
2017-04-11 10:00:00,79.75,79.76,79.74,79.75,24286.0,63.8394,63.8474,63.8314,63.8394,24286.0
2017-04-11 10:30:00,79.76,79.8,79.75,79.8,29099.0,63.8474,63.8795,63.8394,63.8795,29099.0
2017-04-11 11:00:00,79.8,79.8,79.78,79.79,25692.0,63.8795,63.8795,63.8635,63.8715,25692.0
2017-04-11 11:30:00,79.79,79.79,79.76,79.79,53728.0,63.8715,63.8715,63.8474,63.8715,53728.0
2017-04-11 12:00:00,79.78,79.8,79.77,79.78,58886.0,63.8635,63.8795,63.8555,63.8635,58886.0
2017-04-11 12:30:00,79.77,79.78,79.76,79.77,68430.0,63.8555,63.8635,63.8474,63.8555,68430.0
2017-04-11 13:00:00,79.77,79.77,79.75,79.76,48033.0,63.8555,63.8555,63.8394,63.8474,48033.0
2017-04-11 13:30:00,79.75,79.78,79.75,79.77,24739.0,63.8394,63.8635,63.8394,63.8555,24739.0
2017-04-11 14:00:00,79.77,79.79,79.77,79.78,39154.0,63.8555,63.8715,63.8555,63.8635,39154.0
2017-04-11 14:30:00,79.79,79.83,79.78,79.81,114199.0,63.8715,63.9035,63.8635,63.8875,114199.0
2017-04-11 15:00:00,79.81,79.81,79.8,79.81,47839.0,63.8875,63.8875,63.8795,63.8875,47839.0
2017-04-11 15:30:00,79.8,79.81,79.79,79.8,72600.0,63.8795,63.8875,63.8715,63.8795,72600.0
2017-04-12 09:30:00,79.81,79.83,79.78,79.79,60982.0,63.8875,63.9035,63.8635,63.8715,60982.0
2017-04-12 10:00:00,79.79,79.81,79.78,79.81,40023.0,63.8715,63.8875,63.8635,63.8875,40023.0
2017-04-12 10:30:00,79.81,79.82,79.8,79.81,45312.0,63.8875,63.8955,63.8795,63.8875,45312.0
2017-04-12 11:00:00,79.8,79.83,79.8,79.82,58154.0,63.8795,63.9035,63.8795,63.8955,58154.0
2017-04-12 11:30:00,79.82,79.84,79.82,79.83,26799.0,63.8955,63.9115,63.8955,63.9035,26799.0
2017-04-12 12:00:00,79.82,79.83,79.81,79.81,19907.0,63.8955,63.9035,63.8875,63.8875,19907.0
2017-04-12 12:30:00,79.82,79.82,79.81,79.82,22630.0,63.8955,63.8955,63.8875,63.8955,22630.0
2017-04-12 13:00:00,79.81,79.83,79.79,79.82,97494.0,63.8875,63.9035,63.8715,63.8955,97494.0
2017-04-12 13:30:00,79.81,79.82,79.77,79.79,40376.0,63.8875,63.8955,63.8555,63.8715,40376.0
2017-04-12 14:00:00,79.79,79.8,79.77,79.79,57509.0,63.8715,63.8795,63.8555,63.8715,57509.0
2017-04-12 14:30:00,79.79,79.81,79.78,79.8,90792.0,63.8715,63.8875,63.8635,63.8795,90792.0
2017-04-12 15:00:00,79.79,79.87,79.79,79.83,84067.0,63.8715,63.9355,63.8715,63.9035,84067.0
2017-04-12 15:30:00,79.82,79.88,79.82,79.86,101921.0,63.8955,63.9435,63.8955,63.9275,101921.0
2017-04-13 09:30:00,79.9,79.92,79.86,79.87,104695.0,63.9595,63.9755,63.9275,63.9355,104695.0
2017-04-13 10:00:00,79.87,79.88,79.83,79.88,34238.0,63.9355,63.9435,63.9035,63.9435,34238.0
2017-04-13 10:30:00,79.89,79.9,79.87,79.89,17891.0,63.9515,63.9595,63.9355,63.9515,17891.0
2017-04-13 11:00:00,79.87,79.9,79.87,79.89,39506.0,63.9355,63.9595,63.9355,63.9515,39506.0
2017-04-13 11:30:00,79.9,79.9,79.86,79.88,26552.0,63.9595,63.9595,63.9275,63.9435,26552.0
2017-04-13 12:00:00,79.89,79.92,79.87,79.9,36821.0,63.9515,63.9755,63.9355,63.9595,36821.0
2017-04-13 12:30:00,79.9,79.92,79.89,79.91,44320.0,63.9595,63.9755,63.9515,63.9675,44320.0
2017-04-13 13:00:00,79.92,79.93,79.9,79.9,26846.0,63.9755,63.9835,63.9595,63.9595,26846.0
2017-04-13 13:30:00,79.91,79.91,79.88,79.89,47325.0,63.9675,63.9675,63.9435,63.9515,47325.0
2017-04-13 14:00:00,79.89,79.9,79.88,79.89,40156.0,63.9515,63.9595,63.9435,63.9515,40156.0
2017-04-13 14:30:00,79.9,79.94,79.89,79.93,92128.0,63.9595,63.9915,63.9515,63.9835,92128.0
2017-04-13 15:00:00,79.93,79.94,79.93,79.93,49779.0,63.9835,63.9915,63.9835,63.9835,49779.0
2017-04-13 15:30:00,79.94,79.94,79.92,79.94,101278.0,63.9915,63.9915,63.9755,63.9915,101278.0
2017-04-17 09:30:00,79.99,79.99,79.95,79.96,102877.0,64.0316,64.0316,63.9995,64.0075,102877.0
2017-04-17 10:00:00,79.97,79.97,79.96,79.96,60415.0,64.0156,64.0156,64.0075,64.0075,60415.0
2017-04-17 10:30:00,79.96,79.98,79.96,79.97,37932.0,64.0075,64.0236,64.0075,64.0156,37932.0
2017-04-17 11:00:00,79.98,79.98,79.95,79.95,111362.0,64.0236,64.0236,63.9995,63.9995,111362.0
2017-04-17 11:30:00,79.96,79.97,79.95,79.97,66526.0,64.0075,64.0156,63.9995,64.0156,66526.0
2017-04-17 12:00:00,79.97,79.97,79.96,79.97,109857.0,64.0156,64.0156,64.0075,64.0156,109857.0
2017-04-17 12:30:00,79.97,79.97,79.94,79.96,64286.0,64.0156,64.0156,63.9915,64.0075,64286.0
2017-04-17 13:00:00,79.96,79.97,79.95,79.96,59860.0,64.0075,64.0156,63.9995,64.0075,59860.0
2017-04-17 13:30:00,79.96,79.97,79.94,79.94,36636.0,64.0075,64.0156,63.9915,63.9915,36636.0
2017-04-17 14:00:00,79.94,79.95,79.91,79.91,93394.0,63.9915,63.9995,63.9675,63.9675,93394.0
2017-04-17 14:30:00,79.92,79.93,79.91,79.92,84186.0,63.9755,63.9835,63.9675,63.9755,84186.0
2017-04-17 15:00:00,79.92,79.93,79.91,79.93,136500.0,63.9755,63.9835,63.9675,63.9835,136500.0
2017-04-17 15:30:00,79.93,79.94,79.92,79.94,86933.0,63.9835,63.9915,63.9755,63.9915,86933.0
2017-04-18 09:30:00,79.98,80.0,79.97,79.98,99349.0,64.0236,64.0396,64.0156,64.0236,99349.0
2017-04-18 10:00:00,79.97,80.02,79.97,80.01,385515.0,64.0156,64.0556,64.0156,64.0476,385515.0
2017-04-18 10:30:00,80.01,80.03,80.0,80.01,33132.0,64.0476,64.0636,64.0396,64.0476,33132.0
2017-04-18 11:00:00,80.02,80.03,80.01,80.03,60215.0,64.0556,64.0636,64.0476,64.0636,60215.0
2017-04-18 11:30:00,80.03,80.04,80.02,80.04,40055.0,64.0636,64.0716,64.0556,64.0716,40055.0
2017-04-18 12:00:00,80.03,80.05,80.03,80.04,22917.0,64.0636,64.0796,64.0636,64.0716,22917.0
2017-04-18 12:30:00,80.03,80.04,80.01,80.02,39961.0,64.0636,64.0716,64.0476,64.0556,39961.0
2017-04-18 13:00:00,80.02,80.03,80.01,80.03,22324.0,64.0556,64.0636,64.0476,64.0636,22324.0
2017-04-18 13:30:00,80.02,80.03,80.02,80.03,54626.0,64.0556,64.0636,64.0556,64.0636,54626.0
2017-04-18 14:00:00,80.03,80.03,80.02,80.02,71094.0,64.0636,64.0636,64.0556,64.0556,71094.0
2017-04-18 14:30:00,80.03,80.04,80.02,80.04,65512.0,64.0636,64.0716,64.0556,64.0716,65512.0
2017-04-18 15:00:00,80.04,80.06,80.03,80.04,118175.0,64.0716,64.0876,64.0636,64.0716,118175.0
2017-04-18 15:30:00,80.05,80.05,80.03,80.04,79895.0,64.0796,64.0796,64.0636,64.0716,79895.0
2017-04-19 09:30:00,80.03,80.03,79.96,79.97,78918.0,64.0636,64.0636,64.0075,64.0156,78918.0
2017-04-19 10:00:00,79.98,79.99,79.97,79.98,27760.0,64.0236,64.0316,64.0156,64.0236,27760.0
2017-04-19 10:30:00,79.98,80.0,79.97,79.99,41811.0,64.0236,64.0396,64.0156,64.0316,41811.0
2017-04-19 11:00:00,79.99,80.0,79.98,79.98,24177.0,64.0316,64.0396,64.0236,64.0236,24177.0
2017-04-19 11:30:00,79.99,79.99,79.98,79.98,50938.0,64.0316,64.0316,64.0236,64.0236,50938.0
2017-04-19 12:00:00,79.99,80.01,79.98,79.99,102343.0,64.0316,64.0476,64.0236,64.0316,102343.0
2017-04-19 12:30:00,80.0,80.01,79.98,79.98,33347.0,64.0396,64.0476,64.0236,64.0236,33347.0
2017-04-19 13:00:00,79.99,80.0,79.98,79.99,22941.0,64.0316,64.0396,64.0236,64.0316,22941.0
2017-04-19 13:30:00,79.99,80.0,79.98,79.99,38578.0,64.0316,64.0396,64.0236,64.0316,38578.0
2017-04-19 14:00:00,80.0,80.02,79.99,80.0,79996.0,64.0396,64.0556,64.0316,64.0396,79996.0
2017-04-19 14:30:00,80.0,80.01,79.99,80.01,75638.0,64.0396,64.0476,64.0316,64.0476,75638.0
2017-04-19 15:00:00,80.0,80.01,79.98,79.98,89651.0,64.0396,64.0476,64.0236,64.0236,89651.0
2017-04-19 15:30:00,79.98,79.99,79.96,79.97,115472.0,64.0236,64.0316,64.0075,64.0156,115472.0
2017-04-20 09:30:00,79.98,80.0,79.96,79.98,104265.0,64.0236,64.0396,64.0075,64.0236,104265.0
2017-04-20 10:00:00,79.98,79.99,79.94,79.94,53398.0,64.0236,64.0316,63.9915,63.9915,53398.0
2017-04-20 10:30:00,79.95,79.97,79.94,79.96,79235.0,63.9995,64.0156,63.9915,64.0075,79235.0
2017-04-20 11:00:00,79.96,79.98,79.96,79.96,48914.0,64.0075,64.0236,64.0075,64.0075,48914.0
2017-04-20 11:30:00,79.96,79.97,79.96,79.97,75103.0,64.0075,64.0156,64.0075,64.0156,75103.0
2017-04-20 12:00:00,79.96,79.97,79.93,79.94,69946.0,64.0075,64.0156,63.9835,63.9915,69946.0
2017-04-20 12:30:00,79.95,79.97,79.94,79.95,32786.0,63.9995,64.0156,63.9915,63.9995,32786.0
2017-04-20 13:00:00,79.96,79.97,79.95,79.95,40920.0,64.0075,64.0156,63.9995,63.9995,40920.0
2017-04-20 13:30:00,79.96,79.96,79.94,79.95,33264.0,64.0075,64.0075,63.9915,63.9995,33264.0
2017-04-20 14:00:00,79.94,79.97,79.94,79.97,54792.0,63.9915,64.0156,63.9915,64.0156,54792.0
2017-04-20 14:30:00,79.97,79.97,79.94,79.95,82574.0,64.0156,64.0156,63.9915,63.9995,82574.0
2017-04-20 15:00:00,79.95,79.97,79.94,79.97,94600.0,63.9995,64.0156,63.9915,64.0156,94600.0
2017-04-20 15:30:00,79.97,79.97,79.94,79.95,83132.0,64.0156,64.0156,63.9915,63.9995,83132.0
2017-04-21 09:30:00,80.02,80.03,79.96,79.98,72455.0,64.0556,64.0636,64.0075,64.0236,72455.0
2017-04-21 10:00:00,79.97,80.0,79.96,79.98,36545.0,64.0156,64.0396,64.0075,64.0236,36545.0
2017-04-21 10:30:00,79.98,80.0,79.97,79.99,42358.0,64.0236,64.0396,64.0156,64.0316,42358.0
2017-04-21 11:00:00,79.98,80.0,79.98,79.98,56650.0,64.0236,64.0396,64.0236,64.0236,56650.0
2017-04-21 11:30:00,79.98,80.0,79.98,79.98,30607.0,64.0236,64.0396,64.0236,64.0236,30607.0
2017-04-21 12:00:00,79.99,80.0,79.98,79.99,58861.0,64.0316,64.0396,64.0236,64.0316,58861.0
2017-04-21 12:30:00,79.98,80.0,79.98,79.98,43399.0,64.0236,64.0396,64.0236,64.0236,43399.0
2017-04-21 13:00:00,79.98,80.01,79.98,80.0,75349.0,64.0236,64.0476,64.0236,64.0396,75349.0
2017-04-21 13:30:00,80.0,80.0,79.97,79.98,50282.0,64.0396,64.0396,64.0156,64.0236,50282.0
2017-04-21 14:00:00,79.98,79.99,79.96,79.97,106010.0,64.0236,64.0316,64.0075,64.0156,106010.0
2017-04-21 14:30:00,79.97,79.99,79.96,79.98,74500.0,64.0156,64.0316,64.0075,64.0236,74500.0
2017-04-21 15:00:00,79.97,79.98,79.96,79.97,70266.0,64.0156,64.0236,64.0075,64.0156,70266.0
2017-04-21 15:30:00,79.98,80.0,79.95,79.97,191310.0,64.0236,64.0396,63.9995,64.0156,191310.0
2017-04-24 09:30:00,79.9,79.92,79.87,79.87,114891.0,63.9595,63.9755,63.9355,63.9355,114891.0
2017-04-24 10:00:00,79.88,79.9,79.87,79.88,37057.0,63.9435,63.9595,63.9355,63.9435,37057.0
2017-04-24 10:30:00,79.89,79.92,79.88,79.9,102469.0,63.9515,63.9755,63.9435,63.9595,102469.0
2017-04-24 11:00:00,79.91,79.92,79.89,79.91,47002.0,63.9675,63.9755,63.9515,63.9675,47002.0
2017-04-24 11:30:00,79.91,79.94,79.9,79.94,78503.0,63.9675,63.9915,63.9595,63.9915,78503.0
2017-04-24 12:00:00,79.93,79.94,79.93,79.93,31953.0,63.9835,63.9915,63.9835,63.9835,31953.0
2017-04-24 12:30:00,79.93,79.93,79.92,79.92,42815.0,63.9835,63.9835,63.9755,63.9755,42815.0
2017-04-24 13:00:00,79.92,79.94,79.9,79.91,48788.0,63.9755,63.9915,63.9595,63.9675,48788.0
2017-04-24 13:30:00,79.91,79.93,79.91,79.93,36591.0,63.9675,63.9835,63.9675,63.9835,36591.0
2017-04-24 14:00:00,79.93,79.93,79.89,79.91,56320.0,63.9835,63.9835,63.9515,63.9675,56320.0
2017-04-24 14:30:00,79.9,79.97,79.89,79.92,322367.0,63.9595,64.0156,63.9515,63.9755,322367.0
2017-04-24 15:00:00,79.91,79.92,79.9,79.91,188609.0,63.9675,63.9755,63.9595,63.9675,188609.0
2017-04-24 15:30:00,79.92,79.95,79.91,79.93,280282.0,63.9755,63.9995,63.9675,63.9835,280282.0
2017-04-25 09:30:00,79.85,79.9,79.84,79.9,89565.0,63.9195,63.9595,63.9115,63.9595,89565.0
2017-04-25 10:00:00,79.9,79.9,79.86,79.88,42684.0,63.9595,63.9595,63.9275,63.9435,42684.0
2017-04-25 10:30:00,79.88,79.88,79.85,79.85,55863.0,63.9435,63.9435,63.9195,63.9195,55863.0
2017-04-25 11:00:00,79.85,79.88,79.85,79.87,174782.0,63.9195,63.9435,63.9195,63.9355,174782.0
2017-04-25 11:30:00,79.87,79.88,79.86,79.87,177596.0,63.9355,63.9435,63.9275,63.9355,177596.0
2017-04-25 12:00:00,79.87,79.87,79.85,79.85,109186.0,63.9355,63.9355,63.9195,63.9195,109186.0
2017-04-25 12:30:00,79.86,79.86,79.85,79.86,43800.0,63.9275,63.9275,63.9195,63.9275,43800.0
2017-04-25 13:00:00,79.85,79.86,79.84,79.85,60761.0,63.9195,63.9275,63.9115,63.9195,60761.0
2017-04-25 13:30:00,79.86,79.86,79.85,79.86,44948.0,63.9275,63.9275,63.9195,63.9275,44948.0
2017-04-25 14:00:00,79.85,79.86,79.84,79.84,61106.0,63.9195,63.9275,63.9115,63.9115,61106.0
2017-04-25 14:30:00,79.84,79.85,79.84,79.85,83121.0,63.9115,63.9195,63.9115,63.9195,83121.0
2017-04-25 15:00:00,79.85,79.85,79.81,79.81,142319.0,63.9195,63.9195,63.8875,63.8875,142319.0
2017-04-25 15:30:00,79.81,79.83,79.79,79.83,236147.0,63.8875,63.9035,63.8715,63.9035,236147.0
2017-04-26 09:30:00,79.84,79.85,79.83,79.84,81503.0,63.9115,63.9195,63.9035,63.9115,81503.0
2017-04-26 10:00:00,79.84,79.86,79.84,79.85,87827.0,63.9115,63.9275,63.9115,63.9195,87827.0
2017-04-26 10:30:00,79.86,79.87,79.85,79.87,63841.0,63.9275,63.9355,63.9195,63.9355,63841.0
2017-04-26 11:00:00,79.87,79.87,79.85,79.86,80865.0,63.9355,63.9355,63.9195,63.9275,80865.0
2017-04-26 11:30:00,79.86,79.87,79.85,79.87,39696.0,63.9275,63.9355,63.9195,63.9355,39696.0
2017-04-26 12:00:00,79.86,79.87,79.85,79.86,53710.0,63.9275,63.9355,63.9195,63.9275,53710.0
2017-04-26 12:30:00,79.86,79.86,79.83,79.84,169146.0,63.9275,63.9275,63.9035,63.9115,169146.0
2017-04-26 13:00:00,79.84,79.85,79.82,79.85,49775.0,63.9115,63.9195,63.8955,63.9195,49775.0
2017-04-26 13:30:00,79.85,79.88,79.82,79.88,108259.0,63.9195,63.9435,63.8955,63.9435,108259.0
2017-04-26 14:00:00,79.88,79.9,79.87,79.89,68499.0,63.9435,63.9595,63.9355,63.9515,68499.0
2017-04-26 14:30:00,79.89,79.9,79.87,79.89,101817.0,63.9515,63.9595,63.9355,63.9515,101817.0
2017-04-26 15:00:00,79.89,79.9,79.88,79.89,108996.0,63.9515,63.9595,63.9435,63.9515,108996.0
2017-04-26 15:30:00,79.88,79.9,79.87,79.88,154229.0,63.9435,63.9595,63.9355,63.9435,154229.0
2017-04-27 09:30:00,79.92,79.94,79.89,79.9,81747.0,63.9755,63.9915,63.9515,63.9595,81747.0
2017-04-27 10:00:00,79.9,79.92,79.89,79.92,50551.0,63.9595,63.9755,63.9515,63.9755,50551.0
2017-04-27 10:30:00,79.92,79.93,79.9,79.93,49906.0,63.9755,63.9835,63.9595,63.9835,49906.0
2017-04-27 11:00:00,79.93,79.94,79.92,79.94,25725.0,63.9835,63.9915,63.9755,63.9915,25725.0
2017-04-27 11:30:00,79.94,79.94,79.91,79.93,52791.0,63.9915,63.9915,63.9675,63.9835,52791.0
2017-04-27 12:00:00,79.93,79.93,79.92,79.93,26897.0,63.9835,63.9835,63.9755,63.9835,26897.0
2017-04-27 12:30:00,79.93,79.93,79.92,79.93,48507.0,63.9835,63.9835,63.9755,63.9835,48507.0
2017-04-27 13:00:00,79.94,79.95,79.93,79.94,43145.0,63.9915,63.9995,63.9835,63.9915,43145.0
2017-04-27 13:30:00,79.93,79.95,79.93,79.95,38133.0,63.9835,63.9995,63.9835,63.9995,38133.0
2017-04-27 14:00:00,79.95,79.95,79.94,79.95,49698.0,63.9995,63.9995,63.9915,63.9995,49698.0
2017-04-27 14:30:00,79.95,79.95,79.94,79.95,75337.0,63.9995,63.9995,63.9915,63.9995,75337.0
2017-04-27 15:00:00,79.94,79.94,79.92,79.94,42212.0,63.9915,63.9915,63.9755,63.9915,42212.0
2017-04-27 15:30:00,79.94,79.95,79.93,79.94,93020.0,63.9915,63.9995,63.9835,63.9915,93020.0
2017-04-28 09:30:00,79.89,79.94,79.88,79.92,71744.0,63.9515,63.9915,63.9435,63.9755,71744.0
2017-04-28 10:00:00,79.89,79.92,79.89,79.91,62498.0,63.9515,63.9755,63.9515,63.9675,62498.0
2017-04-28 10:30:00,79.91,79.92,79.9,79.91,51722.0,63.9675,63.9755,63.9595,63.9675,51722.0
2017-04-28 11:00:00,79.9,79.92,79.89,79.9,54271.0,63.9595,63.9755,63.9515,63.9595,54271.0
2017-04-28 11:30:00,79.9,79.91,79.89,79.91,32314.0,63.9595,63.9675,63.9515,63.9675,32314.0
2017-04-28 12:00:00,79.9,79.92,79.89,79.91,76525.0,63.9595,63.9755,63.9515,63.9675,76525.0
2017-04-28 12:30:00,79.91,79.92,79.9,79.92,34987.0,63.9675,63.9755,63.9595,63.9755,34987.0
2017-04-28 13:00:00,79.92,79.92,79.9,79.9,74595.0,63.9755,63.9755,63.9595,63.9595,74595.0
2017-04-28 13:30:00,79.91,79.92,79.9,79.91,31688.0,63.9675,63.9755,63.9595,63.9675,31688.0
2017-04-28 14:00:00,79.91,79.92,79.91,79.92,34448.0,63.9675,63.9755,63.9675,63.9755,34448.0
2017-04-28 14:30:00,79.92,79.92,79.91,79.91,54457.0,63.9755,63.9755,63.9675,63.9675,54457.0
2017-04-28 15:00:00,79.92,79.94,79.91,79.93,40857.0,63.9755,63.9915,63.9675,63.9835,40857.0
2017-04-28 15:30:00,79.94,79.95,79.91,79.92,113432.0,63.9915,63.9995,63.9675,63.9755,113432.0
2017-05-01 09:30:00,79.82,79.83,79.78,79.79,123409.0,64.0133,64.0213,63.9812,63.9892,123409.0
2017-05-01 10:00:00,79.81,79.82,79.8,79.81,77507.0,64.0052,64.0133,63.9972,64.0052,77507.0
2017-05-01 10:30:00,79.81,79.81,79.78,79.79,37756.0,64.0052,64.0052,63.9812,63.9892,37756.0
2017-05-01 11:00:00,79.79,79.79,79.77,79.78,41746.0,63.9892,63.9892,63.9732,63.9812,41746.0
2017-05-01 11:30:00,79.78,79.78,79.75,79.76,49074.0,63.9812,63.9812,63.9571,63.9651,49074.0
2017-05-01 12:00:00,79.76,79.77,79.75,79.76,41762.0,63.9651,63.9732,63.9571,63.9651,41762.0
2017-05-01 12:30:00,79.76,79.78,79.75,79.77,67824.0,63.9651,63.9812,63.9571,63.9732,67824.0
2017-05-01 13:00:00,79.77,79.77,79.76,79.77,42131.0,63.9732,63.9732,63.9651,63.9732,42131.0
2017-05-01 13:30:00,79.77,79.77,79.76,79.77,38528.0,63.9732,63.9732,63.9651,63.9732,38528.0
2017-05-01 14:00:00,79.77,79.78,79.75,79.76,71954.0,63.9732,63.9812,63.9571,63.9651,71954.0
2017-05-01 14:30:00,79.75,79.78,79.75,79.78,79213.0,63.9571,63.9812,63.9571,63.9812,79213.0
2017-05-01 15:00:00,79.77,79.78,79.76,79.77,69684.0,63.9732,63.9812,63.9651,63.9732,69684.0
2017-05-01 15:30:00,79.77,79.77,79.74,79.74,174731.0,63.9732,63.9732,63.9491,63.9491,174731.0
2017-05-02 09:30:00,79.77,79.84,79.77,79.82,107648.0,63.9732,64.0293,63.9732,64.0133,107648.0
2017-05-02 10:00:00,79.81,79.82,79.81,79.82,45192.0,64.0052,64.0133,64.0052,64.0133,45192.0
2017-05-02 10:30:00,79.82,79.82,79.8,79.81,38342.0,64.0133,64.0133,63.9972,64.0052,38342.0
2017-05-02 11:00:00,79.81,79.82,79.8,79.8,66561.0,64.0052,64.0133,63.9972,63.9972,66561.0
2017-05-02 11:30:00,79.81,79.82,79.8,79.81,33228.0,64.0052,64.0133,63.9972,64.0052,33228.0
2017-05-02 12:00:00,79.81,79.83,79.81,79.83,36399.0,64.0052,64.0213,64.0052,64.0213,36399.0
2017-05-02 12:30:00,79.82,79.85,79.82,79.84,74381.0,64.0133,64.0373,64.0133,64.0293,74381.0
2017-05-02 13:00:00,79.85,79.85,79.82,79.83,47144.0,64.0373,64.0373,64.0133,64.0213,47144.0
2017-05-02 13:30:00,79.82,79.83,79.81,79.83,83347.0,64.0133,64.0213,64.0052,64.0213,83347.0
2017-05-02 14:00:00,79.83,79.85,79.82,79.84,73621.0,64.0213,64.0373,64.0133,64.0293,73621.0
2017-05-02 14:30:00,79.84,79.85,79.82,79.84,65769.0,64.0293,64.0373,64.0133,64.0293,65769.0
2017-05-02 15:00:00,79.84,79.87,79.84,79.85,69433.0,64.0293,64.0534,64.0293,64.0373,69433.0
2017-05-02 15:30:00,79.85,79.86,79.83,79.84,99042.0,64.0373,64.0453,64.0213,64.0293,99042.0
2017-05-03 09:30:00,79.83,79.83,79.8,79.82,58549.0,64.0213,64.0213,63.9972,64.0133,58549.0
2017-05-03 10:00:00,79.82,79.82,79.78,79.79,49989.0,64.0133,64.0133,63.9812,63.9892,49989.0
2017-05-03 10:30:00,79.78,79.79,79.77,79.79,174233.0,63.9812,63.9892,63.9732,63.9892,174233.0
2017-05-03 11:00:00,79.79,79.79,79.76,79.76,97376.0,63.9892,63.9892,63.9651,63.9651,97376.0
2017-05-03 11:30:00,79.76,79.78,79.76,79.78,34956.0,63.9651,63.9812,63.9651,63.9812,34956.0
2017-05-03 12:00:00,79.78,79.79,79.77,79.79,36088.0,63.9812,63.9892,63.9732,63.9892,36088.0
2017-05-03 12:30:00,79.79,79.79,79.78,79.79,56436.0,63.9892,63.9892,63.9812,63.9892,56436.0
2017-05-03 13:00:00,79.78,79.8,79.78,79.8,35459.0,63.9812,63.9972,63.9812,63.9972,35459.0
2017-05-03 13:30:00,79.79,79.81,79.79,79.81,43743.0,63.9892,64.0052,63.9892,64.0052,43743.0
2017-05-03 14:00:00,79.81,79.81,79.73,79.74,227090.0,64.0052,64.0052,63.9411,63.9491,227090.0
2017-05-03 14:30:00,79.73,79.77,79.73,79.77,44896.0,63.9411,63.9732,63.9411,63.9732,44896.0
2017-05-03 15:00:00,79.77,79.77,79.74,79.75,78239.0,63.9732,63.9732,63.9491,63.9571,78239.0
2017-05-03 15:30:00,79.75,79.76,79.73,79.75,82730.0,63.9571,63.9651,63.9411,63.9571,82730.0
2017-05-04 09:30:00,79.71,79.72,79.68,79.72,175784.0,63.925,63.9331,63.901,63.9331,175784.0
2017-05-04 10:00:00,79.72,79.72,79.71,79.72,140746.0,63.9331,63.9331,63.925,63.9331,140746.0
2017-05-04 10:30:00,79.72,79.72,79.71,79.72,59573.0,63.9331,63.9331,63.925,63.9331,59573.0
2017-05-04 11:00:00,79.72,79.72,79.71,79.71,59196.0,63.9331,63.9331,63.925,63.925,59196.0
2017-05-04 11:30:00,79.71,79.73,79.71,79.72,56205.0,63.925,63.9411,63.925,63.9331,56205.0
2017-05-04 12:00:00,79.72,79.73,79.71,79.72,29963.0,63.9331,63.9411,63.925,63.9331,29963.0
2017-05-04 12:30:00,79.72,79.73,79.72,79.73,23967.0,63.9331,63.9411,63.9331,63.9411,23967.0
2017-05-04 13:00:00,79.72,79.73,79.72,79.73,20812.0,63.9331,63.9411,63.9331,63.9411,20812.0
2017-05-04 13:30:00,79.72,79.74,79.71,79.73,42254.0,63.9331,63.9491,63.925,63.9411,42254.0
2017-05-04 14:00:00,79.72,79.73,79.7,79.71,96348.0,63.9331,63.9411,63.917,63.925,96348.0
2017-05-04 14:30:00,79.71,79.72,79.7,79.72,74206.0,63.925,63.9331,63.917,63.9331,74206.0
2017-05-04 15:00:00,79.71,79.72,79.7,79.71,44117.0,63.925,63.9331,63.917,63.925,44117.0
2017-05-04 15:30:00,79.72,79.72,79.7,79.72,110272.0,63.9331,63.9331,63.917,63.9331,110272.0
2017-05-05 09:30:00,79.74,79.74,79.71,79.72,92328.0,63.9491,63.9491,63.925,63.9331,92328.0
2017-05-05 10:00:00,79.71,79.72,79.69,79.7,71455.0,63.925,63.9331,63.909,63.917,71455.0
2017-05-05 10:30:00,79.69,79.71,79.69,79.7,41827.0,63.909,63.925,63.909,63.917,41827.0
2017-05-05 11:00:00,79.71,79.71,79.69,79.71,69580.0,63.925,63.925,63.909,63.925,69580.0
2017-05-05 11:30:00,79.71,79.72,79.7,79.72,54610.0,63.925,63.9331,63.917,63.9331,54610.0
2017-05-05 12:00:00,79.72,79.72,79.7,79.71,43296.0,63.9331,63.9331,63.917,63.925,43296.0
2017-05-05 12:30:00,79.72,79.74,79.71,79.72,44947.0,63.9331,63.9491,63.925,63.9331,44947.0
2017-05-05 13:00:00,79.73,79.73,79.71,79.73,31702.0,63.9411,63.9411,63.925,63.9411,31702.0
2017-05-05 13:30:00,79.73,79.73,79.72,79.73,82265.0,63.9411,63.9411,63.9331,63.9411,82265.0
2017-05-05 14:00:00,79.73,79.74,79.72,79.73,47780.0,63.9411,63.9491,63.9331,63.9411,47780.0
2017-05-05 14:30:00,79.72,79.73,79.72,79.73,74852.0,63.9331,63.9411,63.9331,63.9411,74852.0
2017-05-05 15:00:00,79.73,79.74,79.72,79.73,62377.0,63.9411,63.9491,63.9331,63.9411,62377.0
2017-05-05 15:30:00,79.73,79.75,79.73,79.75,77564.0,63.9411,63.9571,63.9411,63.9571,77564.0
2017-05-08 09:30:00,79.73,79.74,79.7,79.71,222179.0,63.9411,63.9491,63.917,63.925,222179.0
2017-05-08 10:00:00,79.71,79.71,79.7,79.7,55839.0,63.925,63.925,63.917,63.917,55839.0
2017-05-08 10:30:00,79.71,79.71,79.68,79.69,60918.0,63.925,63.925,63.901,63.909,60918.0
2017-05-08 11:00:00,79.7,79.7,79.69,79.7,46650.0,63.917,63.917,63.909,63.917,46650.0
2017-05-08 11:30:00,79.7,79.7,79.69,79.69,35432.0,63.917,63.917,63.909,63.909,35432.0
2017-05-08 12:00:00,79.7,79.7,79.69,79.69,42963.0,63.917,63.917,63.909,63.909,42963.0
2017-05-08 12:30:00,79.7,79.7,79.67,79.67,85806.0,63.917,63.917,63.893,63.893,85806.0
2017-05-08 13:00:00,79.68,79.69,79.67,79.69,26455.0,63.901,63.909,63.893,63.909,26455.0
2017-05-08 13:30:00,79.69,79.7,79.68,79.69,43309.0,63.909,63.917,63.901,63.909,43309.0
2017-05-08 14:00:00,79.69,79.71,79.68,79.7,67587.0,63.909,63.925,63.901,63.917,67587.0
2017-05-08 14:30:00,79.71,79.71,79.7,79.7,33626.0,63.925,63.925,63.917,63.917,33626.0
2017-05-08 15:00:00,79.7,79.72,79.7,79.71,57376.0,63.917,63.9331,63.917,63.925,57376.0
2017-05-08 15:30:00,79.71,79.72,79.69,79.69,72251.0,63.925,63.9331,63.909,63.909,72251.0
2017-05-09 09:30:00,79.7,79.7,79.66,79.68,157430.0,63.917,63.917,63.8849,63.901,157430.0
2017-05-09 10:00:00,79.68,79.7,79.68,79.69,59281.0,63.901,63.917,63.901,63.909,59281.0
2017-05-09 10:30:00,79.69,79.69,79.67,79.69,89032.0,63.909,63.909,63.893,63.909,89032.0
2017-05-09 11:00:00,79.69,79.69,79.67,79.69,125900.0,63.909,63.909,63.893,63.909,125900.0
2017-05-09 11:30:00,79.69,79.69,79.67,79.68,78135.0,63.909,63.909,63.893,63.901,78135.0
2017-05-09 12:00:00,79.68,79.68,79.67,79.68,29070.0,63.901,63.901,63.893,63.901,29070.0
2017-05-09 12:30:00,79.67,79.69,79.67,79.68,110333.0,63.893,63.909,63.893,63.901,110333.0
2017-05-09 13:00:00,79.68,79.68,79.66,79.67,36017.0,63.901,63.901,63.8849,63.893,36017.0
2017-05-09 13:30:00,79.68,79.69,79.66,79.68,51030.0,63.901,63.909,63.8849,63.901,51030.0
2017-05-09 14:00:00,79.68,79.69,79.67,79.68,57644.0,63.901,63.909,63.893,63.901,57644.0
2017-05-09 14:30:00,79.68,79.68,79.66,79.68,58200.0,63.901,63.901,63.8849,63.901,58200.0
2017-05-09 15:00:00,79.68,79.7,79.67,79.69,85674.0,63.901,63.917,63.893,63.909,85674.0
2017-05-09 15:30:00,79.68,79.72,79.68,79.71,119580.0,63.901,63.9331,63.901,63.925,119580.0
2017-05-10 09:30:00,79.77,79.78,79.74,79.76,74517.0,63.9732,63.9812,63.9491,63.9651,74517.0
2017-05-10 10:00:00,79.76,79.77,79.74,79.77,67670.0,63.9651,63.9732,63.9491,63.9732,67670.0
2017-05-10 10:30:00,79.76,79.77,79.74,79.75,55149.0,63.9651,63.9732,63.9491,63.9571,55149.0
2017-05-10 11:00:00,79.76,79.76,79.75,79.76,53402.0,63.9651,63.9651,63.9571,63.9651,53402.0
2017-05-10 11:30:00,79.76,79.77,79.73,79.75,31967.0,63.9651,63.9732,63.9411,63.9571,31967.0
2017-05-10 12:00:00,79.76,79.76,79.74,79.74,18199.0,63.9651,63.9651,63.9491,63.9491,18199.0
2017-05-10 12:30:00,79.74,79.75,79.73,79.74,94519.0,63.9491,63.9571,63.9411,63.9491,94519.0
2017-05-10 13:00:00,79.74,79.76,79.7,79.71,67030.0,63.9491,63.9651,63.917,63.925,67030.0
2017-05-10 13:30:00,79.7,79.72,79.7,79.72,63619.0,63.917,63.9331,63.917,63.9331,63619.0
2017-05-10 14:00:00,79.72,79.72,79.69,79.7,69847.0,63.9331,63.9331,63.909,63.917,69847.0
2017-05-10 14:30:00,79.7,79.72,79.69,79.7,73379.0,63.917,63.9331,63.909,63.917,73379.0
2017-05-10 15:00:00,79.7,79.72,79.7,79.72,54110.0,63.917,63.9331,63.917,63.9331,54110.0
2017-05-10 15:30:00,79.71,79.73,79.7,79.7,75981.0,63.925,63.9411,63.917,63.917,75981.0
2017-05-11 09:30:00,79.71,79.75,79.7,79.74,70546.0,63.925,63.9571,63.917,63.9491,70546.0
2017-05-11 10:00:00,79.75,79.76,79.73,79.76,128390.0,63.9571,63.9651,63.9411,63.9651,128390.0
2017-05-11 10:30:00,79.76,79.76,79.74,79.76,32943.0,63.9651,63.9651,63.9491,63.9651,32943.0
2017-05-11 11:00:00,79.75,79.76,79.74,79.75,35997.0,63.9571,63.9651,63.9491,63.9571,35997.0
2017-05-11 11:30:00,79.76,79.76,79.73,79.75,38748.0,63.9651,63.9651,63.9411,63.9571,38748.0
2017-05-11 12:00:00,79.75,79.77,79.74,79.75,68264.0,63.9571,63.9732,63.9491,63.9571,68264.0
2017-05-11 12:30:00,79.75,79.75,79.74,79.75,33383.0,63.9571,63.9571,63.9491,63.9571,33383.0
2017-05-11 13:00:00,79.74,79.75,79.74,79.75,18217.0,63.9491,63.9571,63.9491,63.9571,18217.0
2017-05-11 13:30:00,79.75,79.75,79.73,79.73,40980.0,63.9571,63.9571,63.9411,63.9411,40980.0
2017-05-11 14:00:00,79.74,79.75,79.73,79.75,51503.0,63.9491,63.9571,63.9411,63.9571,51503.0
2017-05-11 14:30:00,79.75,79.75,79.74,79.75,58869.0,63.9571,63.9571,63.9491,63.9571,58869.0
2017-05-11 15:00:00,79.74,79.77,79.74,79.77,59134.0,63.9491,63.9732,63.9491,63.9732,59134.0
2017-05-11 15:30:00,79.77,79.78,79.75,79.76,48109.0,63.9732,63.9812,63.9571,63.9651,48109.0
2017-05-12 09:30:00,79.87,79.88,79.84,79.87,69659.0,64.0534,64.0614,64.0293,64.0534,69659.0
2017-05-12 10:00:00,79.88,79.88,79.86,79.86,35306.0,64.0614,64.0614,64.0453,64.0453,35306.0
2017-05-12 10:30:00,79.86,79.89,79.86,79.89,21057.0,64.0453,64.0694,64.0453,64.0694,21057.0
2017-05-12 11:00:00,79.89,79.89,79.87,79.89,47045.0,64.0694,64.0694,64.0534,64.0694,47045.0
2017-05-12 11:30:00,79.89,79.91,79.88,79.91,60062.0,64.0694,64.0854,64.0614,64.0854,60062.0
2017-05-12 12:00:00,79.9,79.91,79.9,79.9,20056.0,64.0774,64.0854,64.0774,64.0774,20056.0
2017-05-12 12:30:00,79.91,79.91,79.89,79.91,48034.0,64.0854,64.0854,64.0694,64.0854,48034.0
2017-05-12 13:00:00,79.9,79.91,79.89,79.91,37663.0,64.0774,64.0854,64.0694,64.0854,37663.0
2017-05-12 13:30:00,79.91,79.92,79.9,79.92,26783.0,64.0854,64.0934,64.0774,64.0934,26783.0
2017-05-12 14:00:00,79.92,79.92,79.89,79.91,56902.0,64.0934,64.0934,64.0694,64.0854,56902.0
2017-05-12 14:30:00,79.9,79.91,79.9,79.91,25367.0,64.0774,64.0854,64.0774,64.0854,25367.0
2017-05-12 15:00:00,79.91,79.91,79.9,79.91,35849.0,64.0854,64.0854,64.0774,64.0854,35849.0
2017-05-12 15:30:00,79.91,79.91,79.9,79.91,85393.0,64.0854,64.0854,64.0774,64.0854,85393.0
2017-05-15 09:30:00,79.9,79.91,79.86,79.87,70702.0,64.0774,64.0854,64.0453,64.0534,70702.0
2017-05-15 10:00:00,79.86,79.89,79.86,79.89,35051.0,64.0453,64.0694,64.0453,64.0694,35051.0
2017-05-15 10:30:00,79.88,79.89,79.87,79.88,44078.0,64.0614,64.0694,64.0534,64.0614,44078.0
2017-05-15 11:00:00,79.88,79.89,79.86,79.88,52081.0,64.0614,64.0694,64.0453,64.0614,52081.0
2017-05-15 11:30:00,79.88,79.89,79.87,79.89,50353.0,64.0614,64.0694,64.0534,64.0694,50353.0
2017-05-15 12:00:00,79.89,79.9,79.88,79.89,38675.0,64.0694,64.0774,64.0614,64.0694,38675.0
2017-05-15 12:30:00,79.89,79.91,79.89,79.91,31993.0,64.0694,64.0854,64.0694,64.0854,31993.0
2017-05-15 13:00:00,79.9,79.91,79.88,79.89,42111.0,64.0774,64.0854,64.0614,64.0694,42111.0
2017-05-15 13:30:00,79.88,79.89,79.88,79.89,45115.0,64.0614,64.0694,64.0614,64.0694,45115.0
2017-05-15 14:00:00,79.89,79.89,79.87,79.89,48813.0,64.0694,64.0694,64.0534,64.0694,48813.0
2017-05-15 14:30:00,79.89,79.9,79.88,79.89,63811.0,64.0694,64.0774,64.0614,64.0694,63811.0
2017-05-15 15:00:00,79.9,79.9,79.89,79.9,51898.0,64.0774,64.0774,64.0694,64.0774,51898.0
2017-05-15 15:30:00,79.9,79.9,79.87,79.88,109088.0,64.0774,64.0774,64.0534,64.0614,109088.0
2017-05-16 09:30:00,79.92,79.93,79.9,79.91,102590.0,64.0934,64.1015,64.0774,64.0854,102590.0
2017-05-16 10:00:00,79.9,79.93,79.9,79.92,75400.0,64.0774,64.1015,64.0774,64.0934,75400.0
2017-05-16 10:30:00,79.93,79.96,79.91,79.94,118487.0,64.1015,64.1255,64.0854,64.1095,118487.0
2017-05-16 11:00:00,79.95,79.95,79.94,79.94,43483.0,64.1175,64.1175,64.1095,64.1095,43483.0
2017-05-16 11:30:00,79.95,79.95,79.92,79.93,63936.0,64.1175,64.1175,64.0934,64.1015,63936.0
2017-05-16 12:00:00,79.93,79.94,79.92,79.92,38752.0,64.1015,64.1095,64.0934,64.0934,38752.0
2017-05-16 12:30:00,79.92,79.93,79.92,79.93,44307.0,64.0934,64.1015,64.0934,64.1015,44307.0
2017-05-16 13:00:00,79.93,79.93,79.92,79.93,50017.0,64.1015,64.1015,64.0934,64.1015,50017.0
2017-05-16 13:30:00,79.93,79.93,79.92,79.92,34242.0,64.1015,64.1015,64.0934,64.0934,34242.0
2017-05-16 14:00:00,79.93,79.95,79.92,79.95,62871.0,64.1015,64.1175,64.0934,64.1175,62871.0
2017-05-16 14:30:00,79.95,79.95,79.94,79.95,55848.0,64.1175,64.1175,64.1095,64.1175,55848.0
2017-05-16 15:00:00,79.95,79.95,79.94,79.95,56478.0,64.1175,64.1175,64.1095,64.1175,56478.0
2017-05-16 15:30:00,79.95,79.95,79.93,79.94,98191.0,64.1175,64.1175,64.1015,64.1095,98191.0
2017-05-17 09:30:00,80.02,80.07,80.01,80.06,70933.0,64.1736,64.2137,64.1656,64.2057,70933.0
2017-05-17 10:00:00,80.07,80.08,80.06,80.07,92155.0,64.2137,64.2218,64.2057,64.2137,92155.0
2017-05-17 10:30:00,80.08,80.09,80.07,80.07,35620.0,64.2218,64.2298,64.2137,64.2137,35620.0
2017-05-17 11:00:00,80.07,80.08,80.03,80.04,50393.0,64.2137,64.2218,64.1817,64.1897,50393.0
2017-05-17 11:30:00,80.05,80.06,80.04,80.05,34742.0,64.1977,64.2057,64.1897,64.1977,34742.0
2017-05-17 12:00:00,80.06,80.08,80.05,80.08,31612.0,64.2057,64.2218,64.1977,64.2218,31612.0
2017-05-17 12:30:00,80.07,80.09,80.07,80.07,52350.0,64.2137,64.2298,64.2137,64.2137,52350.0
2017-05-17 13:00:00,80.08,80.1,80.07,80.1,27998.0,64.2218,64.2378,64.2137,64.2378,27998.0
2017-05-17 13:30:00,80.09,80.11,80.09,80.09,34647.0,64.2298,64.2458,64.2298,64.2298,34647.0
2017-05-17 14:00:00,80.1,80.1,80.07,80.09,52269.0,64.2378,64.2378,64.2137,64.2298,52269.0
2017-05-17 14:30:00,80.08,80.1,80.08,80.09,48727.0,64.2218,64.2378,64.2218,64.2298,48727.0
2017-05-17 15:00:00,80.1,80.1,80.08,80.09,68803.0,64.2378,64.2378,64.2218,64.2298,68803.0
2017-05-17 15:30:00,80.08,80.11,80.07,80.1,103941.0,64.2218,64.2458,64.2137,64.2378,103941.0
2017-05-18 09:30:00,80.03,80.05,80.01,80.05,96151.0,64.1817,64.1977,64.1656,64.1977,96151.0
2017-05-18 10:00:00,80.05,80.05,80.04,80.05,46431.0,64.1977,64.1977,64.1897,64.1977,46431.0
2017-05-18 10:30:00,80.05,80.05,80.04,80.04,34317.0,64.1977,64.1977,64.1897,64.1897,34317.0
2017-05-18 11:00:00,80.05,80.05,80.04,80.04,49573.0,64.1977,64.1977,64.1897,64.1897,49573.0
2017-05-18 11:30:00,80.05,80.06,80.04,80.05,27065.0,64.1977,64.2057,64.1897,64.1977,27065.0
2017-05-18 12:00:00,80.06,80.08,80.06,80.06,93434.0,64.2057,64.2218,64.2057,64.2057,93434.0
2017-05-18 12:30:00,80.06,80.07,80.05,80.05,103533.0,64.2057,64.2137,64.1977,64.1977,103533.0
2017-05-18 13:00:00,80.06,80.07,80.05,80.05,116297.0,64.2057,64.2137,64.1977,64.1977,116297.0
2017-05-18 13:30:00,80.06,80.06,80.02,80.03,72021.0,64.2057,64.2057,64.1736,64.1817,72021.0
2017-05-18 14:00:00,80.03,80.04,80.01,80.03,76937.0,64.1817,64.1897,64.1656,64.1817,76937.0
2017-05-18 14:30:00,80.03,80.04,80.02,80.03,57041.0,64.1817,64.1897,64.1736,64.1817,57041.0
2017-05-18 15:00:00,80.03,80.04,80.02,80.03,38220.0,64.1817,64.1897,64.1736,64.1817,38220.0
2017-05-18 15:30:00,80.03,80.05,80.03,80.04,72413.0,64.1817,64.1977,64.1817,64.1897,72413.0
2017-05-19 09:30:00,80.04,80.05,80.01,80.02,65561.0,64.1897,64.1977,64.1656,64.1736,65561.0
2017-05-19 10:00:00,80.02,80.04,80.0,80.01,371232.0,64.1736,64.1897,64.1576,64.1656,371232.0
2017-05-19 10:30:00,80.01,80.04,80.0,80.03,434964.0,64.1656,64.1897,64.1576,64.1817,434964.0
2017-05-19 11:00:00,80.03,80.04,80.01,80.03,335013.0,64.1817,64.1897,64.1656,64.1817,335013.0
2017-05-19 11:30:00,80.03,80.05,80.02,80.04,360510.0,64.1817,64.1977,64.1736,64.1897,360510.0
2017-05-19 12:00:00,80.04,80.04,80.02,80.04,110194.0,64.1897,64.1897,64.1736,64.1897,110194.0
2017-05-19 12:30:00,80.04,80.06,80.03,80.06,154676.0,64.1897,64.2057,64.1817,64.2057,154676.0
2017-05-19 13:00:00,80.06,80.06,80.05,80.05,16349.0,64.2057,64.2057,64.1977,64.1977,16349.0
2017-05-19 13:30:00,80.05,80.06,80.05,80.05,29825.0,64.1977,64.2057,64.1977,64.1977,29825.0
2017-05-19 14:00:00,80.06,80.07,80.05,80.06,58239.0,64.2057,64.2137,64.1977,64.2057,58239.0
2017-05-19 14:30:00,80.06,80.07,80.05,80.05,61010.0,64.2057,64.2137,64.1977,64.1977,61010.0
2017-05-19 15:00:00,80.06,80.08,80.05,80.08,59852.0,64.2057,64.2218,64.1977,64.2218,59852.0
2017-05-19 15:30:00,80.08,80.08,80.05,80.07,252239.0,64.2218,64.2218,64.1977,64.2137,252239.0
2017-05-22 09:30:00,80.03,80.06,80.03,80.06,145611.0,64.1817,64.2057,64.1817,64.2057,145611.0
2017-05-22 10:00:00,80.06,80.06,80.05,80.06,63254.0,64.2057,64.2057,64.1977,64.2057,63254.0
2017-05-22 10:30:00,80.06,80.07,80.05,80.07,68892.0,64.2057,64.2137,64.1977,64.2137,68892.0
2017-05-22 11:00:00,80.06,80.07,80.06,80.06,49974.0,64.2057,64.2137,64.2057,64.2057,49974.0
2017-05-22 11:30:00,80.06,80.07,80.05,80.06,58523.0,64.2057,64.2137,64.1977,64.2057,58523.0
2017-05-22 12:00:00,80.06,80.06,80.05,80.06,36661.0,64.2057,64.2057,64.1977,64.2057,36661.0
2017-05-22 12:30:00,80.06,80.06,80.05,80.06,42031.0,64.2057,64.2057,64.1977,64.2057,42031.0
2017-05-22 13:00:00,80.06,80.06,80.04,80.05,82282.0,64.2057,64.2057,64.1897,64.1977,82282.0
2017-05-22 13:30:00,80.05,80.06,80.04,80.06,264707.0,64.1977,64.2057,64.1897,64.2057,264707.0
2017-05-22 14:00:00,80.06,80.06,80.05,80.05,68923.0,64.2057,64.2057,64.1977,64.1977,68923.0
2017-05-22 14:30:00,80.06,80.06,80.05,80.06,83174.0,64.2057,64.2057,64.1977,64.2057,83174.0
2017-05-22 15:00:00,80.05,80.06,80.04,80.05,75920.0,64.1977,64.2057,64.1897,64.1977,75920.0
2017-05-22 15:30:00,80.05,80.06,80.04,80.04,90823.0,64.1977,64.2057,64.1897,64.1897,90823.0
2017-05-23 09:30:00,80.07,80.08,80.06,80.06,60924.0,64.2137,64.2218,64.2057,64.2057,60924.0
2017-05-23 10:00:00,80.06,80.08,80.06,80.07,29198.0,64.2057,64.2218,64.2057,64.2137,29198.0
2017-05-23 10:30:00,80.06,80.07,80.06,80.06,25317.0,64.2057,64.2137,64.2057,64.2057,25317.0
2017-05-23 11:00:00,80.06,80.07,80.04,80.05,60416.0,64.2057,64.2137,64.1897,64.1977,60416.0
2017-05-23 11:30:00,80.04,80.05,80.0,80.0,199836.0,64.1897,64.1977,64.1576,64.1576,199836.0
2017-05-23 12:00:00,80.01,80.01,79.99,80.0,204583.0,64.1656,64.1656,64.1496,64.1576,204583.0
2017-05-23 12:30:00,79.99,80.0,79.99,79.99,21392.0,64.1496,64.1576,64.1496,64.1496,21392.0
2017-05-23 13:00:00,80.0,80.01,79.99,80.0,36156.0,64.1576,64.1656,64.1496,64.1576,36156.0
2017-05-23 13:30:00,80.01,80.02,79.99,80.01,47937.0,64.1656,64.1736,64.1496,64.1656,47937.0
2017-05-23 14:00:00,80.01,80.02,80.0,80.01,68760.0,64.1656,64.1736,64.1576,64.1656,68760.0
2017-05-23 14:30:00,80.02,80.02,79.99,79.99,244829.0,64.1736,64.1736,64.1496,64.1496,244829.0
2017-05-23 15:00:00,79.99,80.0,79.98,80.0,78331.0,64.1496,64.1576,64.1416,64.1576,78331.0
2017-05-23 15:30:00,79.99,80.0,79.99,79.99,189573.0,64.1496,64.1576,64.1496,64.1496,189573.0
2017-05-24 09:30:00,79.99,80.0,79.98,80.0,44358.0,64.1496,64.1576,64.1416,64.1576,44358.0
2017-05-24 10:00:00,80.0,80.0,79.99,80.0,42663.0,64.1576,64.1576,64.1496,64.1576,42663.0
2017-05-24 10:30:00,79.99,80.0,79.97,79.98,37254.0,64.1496,64.1576,64.1335,64.1416,37254.0
2017-05-24 11:00:00,79.97,79.99,79.97,79.99,48883.0,64.1335,64.1496,64.1335,64.1496,48883.0
2017-05-24 11:30:00,79.98,79.99,79.98,79.98,50123.0,64.1416,64.1496,64.1416,64.1416,50123.0
2017-05-24 12:00:00,79.99,79.99,79.98,79.98,46127.0,64.1496,64.1496,64.1416,64.1416,46127.0
2017-05-24 12:30:00,79.98,79.99,79.97,79.97,63771.0,64.1416,64.1496,64.1335,64.1335,63771.0
2017-05-24 13:00:00,79.98,80.0,79.97,80.0,35552.0,64.1416,64.1576,64.1335,64.1576,35552.0
2017-05-24 13:30:00,80.0,80.0,79.99,80.0,46761.0,64.1576,64.1576,64.1496,64.1576,46761.0
2017-05-24 14:00:00,79.99,80.05,79.98,80.03,343102.0,64.1496,64.1977,64.1416,64.1817,343102.0
2017-05-24 14:30:00,80.03,80.04,80.03,80.04,54818.0,64.1817,64.1897,64.1817,64.1897,54818.0
2017-05-24 15:00:00,80.03,80.06,80.03,80.04,86947.0,64.1817,64.2057,64.1817,64.1897,86947.0
2017-05-24 15:30:00,80.04,80.06,80.04,80.04,55757.0,64.1897,64.2057,64.1897,64.1897,55757.0
2017-05-25 09:30:00,80.03,80.05,80.02,80.05,161423.0,64.1817,64.1977,64.1736,64.1977,161423.0
2017-05-25 10:00:00,80.05,80.05,80.04,80.04,64631.0,64.1977,64.1977,64.1897,64.1897,64631.0
2017-05-25 10:30:00,80.05,80.05,80.01,80.01,76077.0,64.1977,64.1977,64.1656,64.1656,76077.0
2017-05-25 11:00:00,80.02,80.02,80.01,80.02,118130.0,64.1736,64.1736,64.1656,64.1736,118130.0
2017-05-25 11:30:00,80.02,80.02,80.01,80.02,63078.0,64.1736,64.1736,64.1656,64.1736,63078.0
2017-05-25 12:00:00,80.01,80.02,80.0,80.01,45176.0,64.1656,64.1736,64.1576,64.1656,45176.0
2017-05-25 12:30:00,80.0,80.01,80.0,80.01,49468.0,64.1576,64.1656,64.1576,64.1656,49468.0
2017-05-25 13:00:00,80.01,80.01,80.0,80.01,118917.0,64.1656,64.1656,64.1576,64.1656,118917.0
2017-05-25 13:30:00,80.01,80.01,79.99,80.0,42481.0,64.1656,64.1656,64.1496,64.1576,42481.0
2017-05-25 14:00:00,80.0,80.0,79.99,79.99,51627.0,64.1576,64.1576,64.1496,64.1496,51627.0
2017-05-25 14:30:00,80.0,80.0,79.99,80.0,239836.0,64.1576,64.1576,64.1496,64.1576,239836.0
2017-05-25 15:00:00,80.0,80.02,79.99,80.01,164304.0,64.1576,64.1736,64.1496,64.1656,164304.0
2017-05-25 15:30:00,80.01,80.02,79.99,80.01,103741.0,64.1656,64.1736,64.1496,64.1656,103741.0
2017-05-26 09:30:00,80.02,80.06,80.01,80.04,54754.0,64.1736,64.2057,64.1656,64.1897,54754.0
2017-05-26 10:00:00,80.04,80.04,80.02,80.02,44543.0,64.1897,64.1897,64.1736,64.1736,44543.0
2017-05-26 10:30:00,80.03,80.03,80.02,80.02,13182.0,64.1817,64.1817,64.1736,64.1736,13182.0
2017-05-26 11:00:00,80.03,80.03,80.02,80.03,49003.0,64.1817,64.1817,64.1736,64.1817,49003.0
2017-05-26 11:30:00,80.03,80.03,80.02,80.03,39589.0,64.1817,64.1817,64.1736,64.1817,39589.0
2017-05-26 12:00:00,80.03,80.05,80.02,80.03,96294.0,64.1817,64.1977,64.1736,64.1817,96294.0
2017-05-26 12:30:00,80.03,80.04,80.02,80.03,47753.0,64.1817,64.1897,64.1736,64.1817,47753.0
2017-05-26 13:00:00,80.03,80.04,80.01,80.03,38092.0,64.1817,64.1897,64.1656,64.1817,38092.0
2017-05-26 13:30:00,80.03,80.04,80.02,80.04,50540.0,64.1817,64.1897,64.1736,64.1897,50540.0
2017-05-26 14:00:00,80.04,80.08,80.03,80.07,152863.0,64.1897,64.2218,64.1817,64.2137,152863.0
2017-05-26 14:30:00,80.07,80.07,80.03,80.05,86609.0,64.2137,64.2137,64.1817,64.1977,86609.0
2017-05-26 15:00:00,80.05,80.05,80.04,80.05,42128.0,64.1977,64.1977,64.1897,64.1977,42128.0
2017-05-26 15:30:00,80.04,80.05,80.03,80.03,65863.0,64.1897,64.1977,64.1817,64.1817,65863.0
2017-05-30 09:30:00,80.06,80.08,80.06,80.06,98605.0,64.2057,64.2218,64.2057,64.2057,98605.0
2017-05-30 10:00:00,80.07,80.07,80.06,80.06,27164.0,64.2137,64.2137,64.2057,64.2057,27164.0
2017-05-30 10:30:00,80.07,80.07,80.05,80.05,33203.0,64.2137,64.2137,64.1977,64.1977,33203.0
2017-05-30 11:00:00,80.06,80.07,80.05,80.07,48427.0,64.2057,64.2137,64.1977,64.2137,48427.0
2017-05-30 11:30:00,80.07,80.08,80.06,80.07,46575.0,64.2137,64.2218,64.2057,64.2137,46575.0
2017-05-30 12:00:00,80.07,80.08,80.07,80.08,31630.0,64.2137,64.2218,64.2137,64.2218,31630.0
2017-05-30 12:30:00,80.07,80.09,80.07,80.07,50954.0,64.2137,64.2298,64.2137,64.2137,50954.0
2017-05-30 13:00:00,80.08,80.09,80.07,80.09,28955.0,64.2218,64.2298,64.2137,64.2298,28955.0
2017-05-30 13:30:00,80.09,80.09,80.06,80.08,36749.0,64.2298,64.2298,64.2057,64.2218,36749.0
2017-05-30 14:00:00,80.08,80.09,80.07,80.09,40562.0,64.2218,64.2298,64.2137,64.2298,40562.0
2017-05-30 14:30:00,80.09,80.11,80.08,80.11,52924.0,64.2298,64.2458,64.2218,64.2458,52924.0
2017-05-30 15:00:00,80.1,80.11,80.09,80.1,37935.0,64.2378,64.2458,64.2298,64.2378,37935.0
2017-05-30 15:30:00,80.09,80.11,80.09,80.1,97516.0,64.2298,64.2458,64.2298,64.2378,97516.0
2017-05-31 09:30:00,80.11,80.13,80.11,80.12,87964.0,64.2458,64.2619,64.2458,64.2538,87964.0
2017-05-31 10:00:00,80.12,80.13,80.11,80.11,38735.0,64.2538,64.2619,64.2458,64.2458,38735.0
2017-05-31 10:30:00,80.11,80.12,80.11,80.12,31034.0,64.2458,64.2538,64.2458,64.2538,31034.0
2017-05-31 11:00:00,80.12,80.13,80.11,80.12,50819.0,64.2538,64.2619,64.2458,64.2538,50819.0
2017-05-31 11:30:00,80.12,80.13,80.1,80.12,60673.0,64.2538,64.2619,64.2378,64.2538,60673.0
2017-05-31 12:00:00,80.12,80.13,80.11,80.13,47728.0,64.2538,64.2619,64.2458,64.2619,47728.0
2017-05-31 12:30:00,80.13,80.14,80.12,80.14,75463.0,64.2619,64.2699,64.2538,64.2699,75463.0
2017-05-31 13:00:00,80.14,80.15,80.13,80.14,54409.0,64.2699,64.2779,64.2619,64.2699,54409.0
2017-05-31 13:30:00,80.15,80.15,80.13,80.14,74989.0,64.2779,64.2779,64.2619,64.2699,74989.0
2017-05-31 14:00:00,80.15,80.16,80.13,80.16,54239.0,64.2779,64.2859,64.2619,64.2859,54239.0
2017-05-31 14:30:00,80.16,80.16,80.14,80.15,37294.0,64.2859,64.2859,64.2699,64.2779,37294.0
2017-05-31 15:00:00,80.15,80.16,80.14,80.14,69661.0,64.2779,64.2859,64.2699,64.2699,69661.0
2017-05-31 15:30:00,80.15,80.15,80.13,80.15,123221.0,64.2779,64.2779,64.2619,64.2779,123221.0
2017-06-01 09:30:00,79.94,79.96,79.92,79.96,102946.0,64.2297,64.2458,64.2137,64.2458,102946.0
2017-06-01 10:00:00,79.96,79.98,79.95,79.98,89033.0,64.2458,64.2619,64.2378,64.2619,89033.0
2017-06-01 10:30:00,79.98,79.99,79.97,79.98,43940.0,64.2619,64.2699,64.2538,64.2619,43940.0
2017-06-01 11:00:00,79.98,80.0,79.98,79.99,65979.0,64.2619,64.2779,64.2619,64.2699,65979.0
2017-06-01 11:30:00,79.98,79.99,79.97,79.98,66115.0,64.2619,64.2699,64.2538,64.2619,66115.0
2017-06-01 12:00:00,79.98,79.99,79.96,79.98,86457.0,64.2619,64.2699,64.2458,64.2619,86457.0
2017-06-01 12:30:00,79.98,79.99,79.96,79.98,75520.0,64.2619,64.2699,64.2458,64.2619,75520.0
2017-06-01 13:00:00,79.98,79.99,79.96,79.96,38789.0,64.2619,64.2699,64.2458,64.2458,38789.0
2017-06-01 13:30:00,79.96,79.98,79.96,79.98,53275.0,64.2458,64.2619,64.2458,64.2619,53275.0
2017-06-01 14:00:00,79.98,79.99,79.97,79.98,72305.0,64.2619,64.2699,64.2538,64.2619,72305.0
2017-06-01 14:30:00,79.99,79.99,79.93,79.94,310411.0,64.2699,64.2699,64.2217,64.2297,310411.0
2017-06-01 15:00:00,79.94,79.97,79.94,79.97,265064.0,64.2297,64.2538,64.2297,64.2538,265064.0
2017-06-01 15:30:00,79.96,79.99,79.95,79.95,90087.0,64.2458,64.2699,64.2378,64.2378,90087.0
2017-06-02 09:30:00,80.01,80.04,80.01,80.02,67330.0,64.286,64.3101,64.286,64.294,67330.0
2017-06-02 10:00:00,80.01,80.05,80.01,80.03,47960.0,64.286,64.3181,64.286,64.3021,47960.0
2017-06-02 10:30:00,80.03,80.07,80.03,80.06,283733.0,64.3021,64.3342,64.3021,64.3262,283733.0
2017-06-02 11:00:00,80.06,80.08,80.05,80.08,69577.0,64.3262,64.3422,64.3181,64.3422,69577.0
2017-06-02 11:30:00,80.08,80.08,80.06,80.06,22224.0,64.3422,64.3422,64.3262,64.3262,22224.0
2017-06-02 12:00:00,80.07,80.07,80.05,80.06,87753.0,64.3342,64.3342,64.3181,64.3262,87753.0
2017-06-02 12:30:00,80.06,80.07,80.05,80.05,62475.0,64.3262,64.3342,64.3181,64.3181,62475.0
2017-06-02 13:00:00,80.06,80.06,80.04,80.05,111299.0,64.3262,64.3262,64.3101,64.3181,111299.0
2017-06-02 13:30:00,80.05,80.05,80.03,80.04,54799.0,64.3181,64.3181,64.3021,64.3101,54799.0
2017-06-02 14:00:00,80.04,80.05,80.04,80.05,50139.0,64.3101,64.3181,64.3101,64.3181,50139.0
2017-06-02 14:30:00,80.05,80.06,80.04,80.05,106699.0,64.3181,64.3262,64.3101,64.3181,106699.0
2017-06-02 15:00:00,80.05,80.06,80.04,80.05,119191.0,64.3181,64.3262,64.3101,64.3181,119191.0
2017-06-02 15:30:00,80.06,80.07,80.05,80.06,114398.0,64.3262,64.3342,64.3181,64.3262,114398.0
2017-06-05 09:30:00,80.0,80.04,79.99,80.02,72306.0,64.2779,64.3101,64.2699,64.294,72306.0
2017-06-05 10:00:00,80.02,80.04,80.02,80.03,45075.0,64.294,64.3101,64.294,64.3021,45075.0
2017-06-05 10:30:00,80.03,80.04,80.02,80.02,85114.0,64.3021,64.3101,64.294,64.294,85114.0
2017-06-05 11:00:00,80.03,80.03,80.02,80.03,29253.0,64.3021,64.3021,64.294,64.3021,29253.0
2017-06-05 11:30:00,80.03,80.03,80.02,80.03,52897.0,64.3021,64.3021,64.294,64.3021,52897.0
2017-06-05 12:00:00,80.02,80.03,80.01,80.03,37327.0,64.294,64.3021,64.286,64.3021,37327.0
2017-06-05 12:30:00,80.03,80.03,80.01,80.02,56626.0,64.3021,64.3021,64.286,64.294,56626.0
2017-06-05 13:00:00,80.01,80.03,80.01,80.03,48329.0,64.286,64.3021,64.286,64.3021,48329.0
2017-06-05 13:30:00,80.03,80.04,80.02,80.02,56229.0,64.3021,64.3101,64.294,64.294,56229.0
2017-06-05 14:00:00,80.03,80.03,80.02,80.03,40434.0,64.3021,64.3021,64.294,64.3021,40434.0
2017-06-05 14:30:00,80.03,80.03,80.0,80.01,111465.0,64.3021,64.3021,64.2779,64.286,111465.0
2017-06-05 15:00:00,80.01,80.02,80.0,80.02,49681.0,64.286,64.294,64.2779,64.294,49681.0
2017-06-05 15:30:00,80.02,80.02,80.0,80.01,122299.0,64.294,64.294,64.2779,64.286,122299.0
2017-06-06 09:30:00,80.04,80.1,80.04,80.07,78475.0,64.3101,64.3583,64.3101,64.3342,78475.0
2017-06-06 10:00:00,80.07,80.08,80.04,80.07,58439.0,64.3342,64.3422,64.3101,64.3342,58439.0
2017-06-06 10:30:00,80.06,80.09,80.06,80.09,62641.0,64.3262,64.3503,64.3262,64.3503,62641.0
2017-06-06 11:00:00,80.09,80.1,80.08,80.1,37520.0,64.3503,64.3583,64.3422,64.3583,37520.0
2017-06-06 11:30:00,80.1,80.1,80.07,80.09,68971.0,64.3583,64.3583,64.3342,64.3503,68971.0
2017-06-06 12:00:00,80.09,80.1,80.07,80.09,47341.0,64.3503,64.3583,64.3342,64.3503,47341.0
2017-06-06 12:30:00,80.08,80.1,80.07,80.08,42772.0,64.3422,64.3583,64.3342,64.3422,42772.0
2017-06-06 13:00:00,80.08,80.1,80.07,80.08,36799.0,64.3422,64.3583,64.3342,64.3422,36799.0
2017-06-06 13:30:00,80.09,80.1,80.08,80.09,37737.0,64.3503,64.3583,64.3422,64.3503,37737.0
2017-06-06 14:00:00,80.09,80.1,80.08,80.09,68280.0,64.3503,64.3583,64.3422,64.3503,68280.0
2017-06-06 14:30:00,80.09,80.09,80.06,80.08,78800.0,64.3503,64.3503,64.3262,64.3422,78800.0
2017-06-06 15:00:00,80.08,80.1,80.07,80.1,48378.0,64.3422,64.3583,64.3342,64.3583,48378.0
2017-06-06 15:30:00,80.1,80.11,80.08,80.11,52623.0,64.3583,64.3663,64.3422,64.3663,52623.0
2017-06-07 09:30:00,80.08,80.08,80.04,80.06,109833.0,64.3422,64.3422,64.3101,64.3262,109833.0
2017-06-07 10:00:00,80.05,80.07,80.05,80.07,48330.0,64.3181,64.3342,64.3181,64.3342,48330.0
2017-06-07 10:30:00,80.07,80.09,80.06,80.08,55138.0,64.3342,64.3503,64.3262,64.3422,55138.0
2017-06-07 11:00:00,80.08,80.08,80.05,80.05,160425.0,64.3422,64.3422,64.3181,64.3181,160425.0
2017-06-07 11:30:00,80.06,80.07,80.02,80.03,127089.0,64.3262,64.3342,64.294,64.3021,127089.0
2017-06-07 12:00:00,80.03,80.05,80.02,80.05,31874.0,64.3021,64.3181,64.294,64.3181,31874.0
2017-06-07 12:30:00,80.05,80.06,80.04,80.05,31934.0,64.3181,64.3262,64.3101,64.3181,31934.0
2017-06-07 13:00:00,80.05,80.06,80.04,80.06,24515.0,64.3181,64.3262,64.3101,64.3262,24515.0
2017-06-07 13:30:00,80.05,80.06,80.04,80.04,61511.0,64.3181,64.3262,64.3101,64.3101,61511.0
2017-06-07 14:00:00,80.05,80.05,80.02,80.03,120254.0,64.3181,64.3181,64.294,64.3021,120254.0
2017-06-07 14:30:00,80.04,80.04,80.03,80.03,47479.0,64.3101,64.3101,64.3021,64.3021,47479.0
2017-06-07 15:00:00,80.03,80.05,80.03,80.04,187293.0,64.3021,64.3181,64.3021,64.3101,187293.0
2017-06-07 15:30:00,80.04,80.05,80.03,80.04,163226.0,64.3101,64.3181,64.3021,64.3101,163226.0
2017-06-08 09:30:00,80.01,80.04,80.0,80.01,192633.0,64.286,64.3101,64.2779,64.286,192633.0
2017-06-08 10:00:00,80.01,80.01,79.97,79.99,82849.0,64.286,64.286,64.2538,64.2699,82849.0
2017-06-08 10:30:00,80.0,80.0,79.99,80.0,59272.0,64.2779,64.2779,64.2699,64.2779,59272.0
2017-06-08 11:00:00,80.0,80.01,79.99,80.01,66387.0,64.2779,64.286,64.2699,64.286,66387.0
2017-06-08 11:30:00,80.01,80.01,79.99,80.01,64530.0,64.286,64.286,64.2699,64.286,64530.0
2017-06-08 12:00:00,80.0,80.01,80.0,80.01,40366.0,64.2779,64.286,64.2779,64.286,40366.0
2017-06-08 12:30:00,80.0,80.01,79.99,80.0,80021.0,64.2779,64.286,64.2699,64.2779,80021.0
2017-06-08 13:00:00,79.99,80.0,79.99,80.0,68783.0,64.2699,64.2779,64.2699,64.2779,68783.0
2017-06-08 13:30:00,80.0,80.0,79.98,79.99,92698.0,64.2779,64.2779,64.2619,64.2699,92698.0
2017-06-08 14:00:00,79.99,80.02,79.99,80.02,58013.0,64.2699,64.294,64.2699,64.294,58013.0
2017-06-08 14:30:00,80.01,80.03,80.01,80.02,68363.0,64.286,64.3021,64.286,64.294,68363.0
2017-06-08 15:00:00,80.01,80.03,80.01,80.02,77522.0,64.286,64.3021,64.286,64.294,77522.0
2017-06-08 15:30:00,80.01,80.02,80.01,80.01,64680.0,64.286,64.294,64.286,64.286,64680.0
2017-06-09 09:30:00,79.96,79.98,79.93,79.94,90109.0,64.2458,64.2619,64.2217,64.2297,90109.0
2017-06-09 10:00:00,79.93,79.94,79.93,79.94,97515.0,64.2217,64.2297,64.2217,64.2297,97515.0
2017-06-09 10:30:00,79.93,79.95,79.93,79.94,61251.0,64.2217,64.2378,64.2217,64.2297,61251.0
2017-06-09 11:00:00,79.93,79.95,79.93,79.95,36518.0,64.2217,64.2378,64.2217,64.2378,36518.0
2017-06-09 11:30:00,79.95,79.97,79.95,79.95,56144.0,64.2378,64.2538,64.2378,64.2378,56144.0
2017-06-09 12:00:00,79.96,79.96,79.93,79.96,483280.0,64.2458,64.2458,64.2217,64.2458,483280.0
2017-06-09 12:30:00,79.95,79.96,79.94,79.94,31421.0,64.2378,64.2458,64.2297,64.2297,31421.0
2017-06-09 13:00:00,79.95,79.95,79.94,79.94,73714.0,64.2378,64.2378,64.2297,64.2297,73714.0
2017-06-09 13:30:00,79.95,79.96,79.94,79.96,53397.0,64.2378,64.2458,64.2297,64.2458,53397.0
2017-06-09 14:00:00,79.96,79.96,79.95,79.95,44281.0,64.2458,64.2458,64.2378,64.2378,44281.0
2017-06-09 14:30:00,79.95,79.98,79.94,79.97,45401.0,64.2378,64.2619,64.2297,64.2538,45401.0
2017-06-09 15:00:00,79.97,79.99,79.95,79.95,87569.0,64.2538,64.2699,64.2378,64.2378,87569.0
2017-06-09 15:30:00,79.95,79.96,79.94,79.95,96526.0,64.2378,64.2458,64.2297,64.2378,96526.0
2017-06-12 09:30:00,79.98,79.98,79.95,79.95,264994.0,64.2619,64.2619,64.2378,64.2378,264994.0
2017-06-12 10:00:00,79.95,79.96,79.95,79.95,31378.0,64.2378,64.2458,64.2378,64.2378,31378.0
2017-06-12 10:30:00,79.96,79.96,79.94,79.95,53712.0,64.2458,64.2458,64.2297,64.2378,53712.0
2017-06-12 11:00:00,79.96,79.96,79.94,79.96,35735.0,64.2458,64.2458,64.2297,64.2458,35735.0
2017-06-12 11:30:00,79.95,79.97,79.95,79.97,51886.0,64.2378,64.2538,64.2378,64.2538,51886.0
2017-06-12 12:00:00,79.97,79.98,79.96,79.98,113680.0,64.2538,64.2619,64.2458,64.2619,113680.0
2017-06-12 12:30:00,79.98,79.98,79.97,79.97,20993.0,64.2619,64.2619,64.2538,64.2538,20993.0
2017-06-12 13:00:00,79.97,79.98,79.97,79.98,39616.0,64.2538,64.2619,64.2538,64.2619,39616.0
2017-06-12 13:30:00,79.98,79.98,79.96,79.96,19384.0,64.2619,64.2619,64.2458,64.2458,19384.0
2017-06-12 14:00:00,79.97,79.97,79.96,79.96,37241.0,64.2538,64.2538,64.2458,64.2458,37241.0
2017-06-12 14:30:00,79.97,79.97,79.95,79.95,57121.0,64.2538,64.2538,64.2378,64.2378,57121.0
2017-06-12 15:00:00,79.96,79.96,79.95,79.96,98835.0,64.2458,64.2458,64.2378,64.2458,98835.0
2017-06-12 15:30:00,79.96,79.98,79.95,79.96,330513.0,64.2458,64.2619,64.2378,64.2458,330513.0
2017-06-13 09:30:00,79.94,79.97,79.93,79.95,97262.0,64.2297,64.2538,64.2217,64.2378,97262.0
2017-06-13 10:00:00,79.96,79.97,79.94,79.95,84097.0,64.2458,64.2538,64.2297,64.2378,84097.0
2017-06-13 10:30:00,79.96,79.99,79.96,79.98,127202.0,64.2458,64.2699,64.2458,64.2619,127202.0
2017-06-13 11:00:00,79.98,79.99,79.96,79.97,124590.0,64.2619,64.2699,64.2458,64.2538,124590.0
2017-06-13 11:30:00,79.97,79.98,79.95,79.98,141186.0,64.2538,64.2619,64.2378,64.2619,141186.0
2017-06-13 12:00:00,79.97,79.98,79.96,79.98,117759.0,64.2538,64.2619,64.2458,64.2619,117759.0
2017-06-13 12:30:00,79.98,79.98,79.96,79.98,106239.0,64.2619,64.2619,64.2458,64.2619,106239.0
2017-06-13 13:00:00,79.98,79.99,79.97,79.98,36732.0,64.2619,64.2699,64.2538,64.2619,36732.0
2017-06-13 13:30:00,79.98,79.99,79.97,79.99,42137.0,64.2619,64.2699,64.2538,64.2699,42137.0
2017-06-13 14:00:00,79.98,79.99,79.97,79.98,66726.0,64.2619,64.2699,64.2538,64.2619,66726.0
2017-06-13 14:30:00,79.99,79.99,79.97,79.98,35710.0,64.2699,64.2699,64.2538,64.2619,35710.0
2017-06-13 15:00:00,79.98,79.98,79.96,79.96,37403.0,64.2619,64.2619,64.2458,64.2458,37403.0
2017-06-13 15:30:00,79.97,79.97,79.95,79.96,104891.0,64.2538,64.2538,64.2378,64.2458,104891.0
2017-06-14 09:30:00,80.11,80.15,80.1,80.12,144088.0,64.3663,64.3985,64.3583,64.3744,144088.0
2017-06-14 10:00:00,80.12,80.14,80.11,80.13,85831.0,64.3744,64.3904,64.3663,64.3824,85831.0
2017-06-14 10:30:00,80.14,80.17,80.13,80.16,63109.0,64.3904,64.4145,64.3824,64.4065,63109.0
2017-06-14 11:00:00,80.17,80.18,80.16,80.16,89559.0,64.4145,64.4226,64.4065,64.4065,89559.0
2017-06-14 11:30:00,80.17,80.18,80.15,80.16,46759.0,64.4145,64.4226,64.3985,64.4065,46759.0
2017-06-14 12:00:00,80.15,80.16,80.14,80.15,21855.0,64.3985,64.4065,64.3904,64.3985,21855.0
2017-06-14 12:30:00,80.14,80.16,80.14,80.16,31989.0,64.3904,64.4065,64.3904,64.4065,31989.0
2017-06-14 13:00:00,80.16,80.16,80.14,80.14,49780.0,64.4065,64.4065,64.3904,64.3904,49780.0
2017-06-14 13:30:00,80.14,80.16,80.12,80.12,79448.0,64.3904,64.4065,64.3744,64.3744,79448.0
2017-06-14 14:00:00,80.12,80.15,80.08,80.09,114314.0,64.3744,64.3985,64.3422,64.3503,114314.0
2017-06-14 14:30:00,80.09,80.1,80.05,80.05,86678.0,64.3503,64.3583,64.3181,64.3181,86678.0
2017-06-14 15:00:00,80.06,80.07,80.03,80.04,61026.0,64.3262,64.3342,64.3021,64.3101,61026.0
2017-06-14 15:30:00,80.05,80.07,80.04,80.06,78963.0,64.3181,64.3342,64.3101,64.3262,78963.0
2017-06-15 09:30:00,80.01,80.02,79.98,79.98,210752.0,64.286,64.294,64.2619,64.2619,210752.0
2017-06-15 10:00:00,79.98,80.0,79.97,79.99,321834.0,64.2619,64.2779,64.2538,64.2699,321834.0
2017-06-15 10:30:00,79.98,80.01,79.98,80.01,73906.0,64.2619,64.286,64.2619,64.286,73906.0
2017-06-15 11:00:00,80.01,80.01,80.0,80.01,58977.0,64.286,64.286,64.2779,64.286,58977.0
2017-06-15 11:30:00,80.01,80.01,79.99,79.99,85133.0,64.286,64.286,64.2699,64.2699,85133.0
2017-06-15 12:00:00,79.99,80.0,79.98,79.99,48046.0,64.2699,64.2779,64.2619,64.2699,48046.0
2017-06-15 12:30:00,79.99,79.99,79.98,79.98,34246.0,64.2699,64.2699,64.2619,64.2619,34246.0
2017-06-15 13:00:00,79.98,80.0,79.98,80.0,36630.0,64.2619,64.2779,64.2619,64.2779,36630.0
2017-06-15 13:30:00,79.99,80.0,79.99,80.0,40319.0,64.2699,64.2779,64.2699,64.2779,40319.0
2017-06-15 14:00:00,80.0,80.0,79.97,80.0,219558.0,64.2779,64.2779,64.2538,64.2779,219558.0
2017-06-15 14:30:00,80.0,80.0,79.99,80.0,54026.0,64.2779,64.2779,64.2699,64.2779,54026.0
2017-06-15 15:00:00,80.0,80.01,79.99,80.01,84789.0,64.2779,64.286,64.2699,64.286,84789.0
2017-06-15 15:30:00,80.01,80.01,79.99,80.0,104548.0,64.286,64.286,64.2699,64.2779,104548.0
2017-06-16 09:30:00,80.03,80.06,80.03,80.05,47841.0,64.3021,64.3262,64.3021,64.3181,47841.0
2017-06-16 10:00:00,80.05,80.06,80.02,80.04,139322.0,64.3181,64.3262,64.294,64.3101,139322.0
2017-06-16 10:30:00,80.04,80.06,80.04,80.06,35207.0,64.3101,64.3262,64.3101,64.3262,35207.0
2017-06-16 11:00:00,80.06,80.06,80.05,80.06,30843.0,64.3262,64.3262,64.3181,64.3262,30843.0
2017-06-16 11:30:00,80.06,80.06,80.05,80.06,29470.0,64.3262,64.3262,64.3181,64.3262,29470.0
2017-06-16 12:00:00,80.06,80.06,80.05,80.06,38808.0,64.3262,64.3262,64.3181,64.3262,38808.0
2017-06-16 12:30:00,80.06,80.06,80.04,80.06,45086.0,64.3262,64.3262,64.3101,64.3262,45086.0
2017-06-16 13:00:00,80.06,80.07,80.04,80.05,88493.0,64.3262,64.3342,64.3101,64.3181,88493.0
2017-06-16 13:30:00,80.06,80.07,80.04,80.05,59777.0,64.3262,64.3342,64.3101,64.3181,59777.0
2017-06-16 14:00:00,80.06,80.07,80.05,80.06,41468.0,64.3262,64.3342,64.3181,64.3262,41468.0
2017-06-16 14:30:00,80.06,80.07,80.05,80.07,88938.0,64.3262,64.3342,64.3181,64.3342,88938.0
2017-06-16 15:00:00,80.07,80.08,80.06,80.07,46429.0,64.3342,64.3422,64.3262,64.3342,46429.0
2017-06-16 15:30:00,80.07,80.07,80.06,80.07,50954.0,64.3342,64.3342,64.3262,64.3342,50954.0
2017-06-19 09:30:00,80.05,80.06,80.01,80.02,68660.0,64.3181,64.3262,64.286,64.294,68660.0
2017-06-19 10:00:00,80.02,80.02,80.01,80.02,44854.0,64.294,64.294,64.286,64.294,44854.0
2017-06-19 10:30:00,80.02,80.02,80.01,80.02,31461.0,64.294,64.294,64.286,64.294,31461.0
2017-06-19 11:00:00,80.01,80.02,80.01,80.01,70464.0,64.286,64.294,64.286,64.286,70464.0
2017-06-19 11:30:00,80.01,80.02,80.0,80.02,33899.0,64.286,64.294,64.2779,64.294,33899.0
2017-06-19 12:00:00,80.02,80.02,79.99,80.0,49901.0,64.294,64.294,64.2699,64.2779,49901.0
2017-06-19 12:30:00,80.0,80.01,79.98,79.99,118671.0,64.2779,64.286,64.2619,64.2699,118671.0
2017-06-19 13:00:00,79.99,79.99,79.97,79.98,64828.0,64.2699,64.2699,64.2538,64.2619,64828.0
2017-06-19 13:30:00,79.97,79.99,79.97,79.99,56296.0,64.2538,64.2699,64.2538,64.2699,56296.0
2017-06-19 14:00:00,79.99,80.01,79.98,80.01,101712.0,64.2699,64.286,64.2619,64.286,101712.0
2017-06-19 14:30:00,80.01,80.01,79.98,79.98,66960.0,64.286,64.286,64.2619,64.2619,66960.0
2017-06-19 15:00:00,79.99,80.01,79.98,80.01,165706.0,64.2699,64.286,64.2619,64.286,165706.0
2017-06-19 15:30:00,80.01,80.01,79.97,79.98,276389.0,64.286,64.286,64.2538,64.2619,276389.0
2017-06-20 09:30:00,79.99,80.01,79.99,80.01,181687.0,64.2699,64.286,64.2699,64.286,181687.0
2017-06-20 10:00:00,80.01,80.03,80.0,80.03,52187.0,64.286,64.3021,64.2779,64.3021,52187.0
2017-06-20 10:30:00,80.03,80.03,80.02,80.03,41927.0,64.3021,64.3021,64.294,64.3021,41927.0
2017-06-20 11:00:00,80.02,80.04,80.02,80.03,58048.0,64.294,64.3101,64.294,64.3021,58048.0
2017-06-20 11:30:00,80.03,80.05,80.01,80.05,38275.0,64.3021,64.3181,64.286,64.3181,38275.0
2017-06-20 12:00:00,80.05,80.05,80.04,80.05,34262.0,64.3181,64.3181,64.3101,64.3181,34262.0
2017-06-20 12:30:00,80.05,80.05,80.03,80.04,36133.0,64.3181,64.3181,64.3021,64.3101,36133.0
2017-06-20 13:00:00,80.04,80.04,80.03,80.04,22197.0,64.3101,64.3101,64.3021,64.3101,22197.0
2017-06-20 13:30:00,80.04,80.05,80.03,80.04,137513.0,64.3101,64.3181,64.3021,64.3101,137513.0
2017-06-20 14:00:00,80.04,80.05,80.03,80.04,66907.0,64.3101,64.3181,64.3021,64.3101,66907.0
2017-06-20 14:30:00,80.04,80.06,80.03,80.05,104717.0,64.3101,64.3262,64.3021,64.3181,104717.0
2017-06-20 15:00:00,80.06,80.06,80.04,80.06,102800.0,64.3262,64.3262,64.3101,64.3262,102800.0
2017-06-20 15:30:00,80.06,80.07,80.05,80.06,189968.0,64.3262,64.3342,64.3181,64.3262,189968.0
2017-06-21 09:30:00,80.04,80.05,80.01,80.02,307169.0,64.3101,64.3181,64.286,64.294,307169.0
2017-06-21 10:00:00,80.03,80.03,80.02,80.02,37416.0,64.3021,64.3021,64.294,64.294,37416.0
2017-06-21 10:30:00,80.02,80.04,80.02,80.03,396050.0,64.294,64.3101,64.294,64.3021,396050.0
2017-06-21 11:00:00,80.03,80.06,80.03,80.05,107844.0,64.3021,64.3262,64.3021,64.3181,107844.0
2017-06-21 11:30:00,80.05,80.05,80.03,80.04,349211.0,64.3181,64.3181,64.3021,64.3101,349211.0
2017-06-21 12:00:00,80.04,80.06,80.03,80.05,341595.0,64.3101,64.3262,64.3021,64.3181,341595.0
2017-06-21 12:30:00,80.06,80.07,80.05,80.06,69312.0,64.3262,64.3342,64.3181,64.3262,69312.0
2017-06-21 13:00:00,80.07,80.07,80.06,80.07,67558.0,64.3342,64.3342,64.3262,64.3342,67558.0
2017-06-21 13:30:00,80.06,80.08,80.05,80.05,184777.0,64.3262,64.3422,64.3181,64.3181,184777.0
2017-06-21 14:00:00,80.06,80.07,80.05,80.05,85901.0,64.3262,64.3342,64.3181,64.3181,85901.0
2017-06-21 14:30:00,80.06,80.06,80.05,80.06,52214.0,64.3262,64.3262,64.3181,64.3262,52214.0
2017-06-21 15:00:00,80.06,80.06,80.05,80.06,101147.0,64.3262,64.3262,64.3181,64.3262,101147.0
2017-06-21 15:30:00,80.06,80.06,80.03,80.03,119120.0,64.3262,64.3262,64.3021,64.3021,119120.0
2017-06-22 09:30:00,80.08,80.11,80.07,80.11,58795.0,64.3422,64.3663,64.3342,64.3663,58795.0
2017-06-22 10:00:00,80.1,80.11,80.07,80.09,63987.0,64.3583,64.3663,64.3342,64.3503,63987.0
2017-06-22 10:30:00,80.09,80.09,80.06,80.07,41063.0,64.3503,64.3503,64.3262,64.3342,41063.0
2017-06-22 11:00:00,80.07,80.08,80.05,80.06,96419.0,64.3342,64.3422,64.3181,64.3262,96419.0
2017-06-22 11:30:00,80.06,80.09,80.05,80.08,113111.0,64.3262,64.3503,64.3181,64.3422,113111.0
2017-06-22 12:00:00,80.08,80.09,80.06,80.07,79822.0,64.3422,64.3503,64.3262,64.3342,79822.0
2017-06-22 12:30:00,80.08,80.09,80.07,80.07,47843.0,64.3422,64.3503,64.3342,64.3342,47843.0
2017-06-22 13:00:00,80.07,80.09,80.07,80.08,130718.0,64.3342,64.3503,64.3342,64.3422,130718.0
2017-06-22 13:30:00,80.07,80.08,80.07,80.08,33926.0,64.3342,64.3422,64.3342,64.3422,33926.0
2017-06-22 14:00:00,80.07,80.09,80.07,80.09,132377.0,64.3342,64.3503,64.3342,64.3503,132377.0
2017-06-22 14:30:00,80.08,80.09,80.07,80.09,43327.0,64.3422,64.3503,64.3342,64.3503,43327.0
2017-06-22 15:00:00,80.09,80.09,80.08,80.09,35842.0,64.3503,64.3503,64.3422,64.3503,35842.0
2017-06-22 15:30:00,80.09,80.09,80.08,80.08,81957.0,64.3503,64.3503,64.3422,64.3422,81957.0
2017-06-23 09:30:00,80.11,80.12,80.09,80.1,55347.0,64.3663,64.3744,64.3503,64.3583,55347.0
2017-06-23 10:00:00,80.09,80.1,80.08,80.08,69727.0,64.3503,64.3583,64.3422,64.3422,69727.0
2017-06-23 10:30:00,80.08,80.09,80.08,80.09,26205.0,64.3422,64.3503,64.3422,64.3503,26205.0
2017-06-23 11:00:00,80.09,80.11,80.08,80.1,169357.0,64.3503,64.3663,64.3422,64.3583,169357.0
2017-06-23 11:30:00,80.09,80.1,80.09,80.09,40305.0,64.3503,64.3583,64.3503,64.3503,40305.0
2017-06-23 12:00:00,80.1,80.1,80.09,80.1,39793.0,64.3583,64.3583,64.3503,64.3583,39793.0
2017-06-23 12:30:00,80.09,80.1,80.09,80.1,33477.0,64.3503,64.3583,64.3503,64.3583,33477.0
2017-06-23 13:00:00,80.1,80.1,80.08,80.09,42103.0,64.3583,64.3583,64.3422,64.3503,42103.0
2017-06-23 13:30:00,80.08,80.1,80.08,80.1,81600.0,64.3422,64.3583,64.3422,64.3583,81600.0
2017-06-23 14:00:00,80.1,80.1,80.09,80.09,80672.0,64.3583,64.3583,64.3503,64.3503,80672.0
2017-06-23 14:30:00,80.09,80.1,80.09,80.1,97353.0,64.3503,64.3583,64.3503,64.3583,97353.0
2017-06-23 15:00:00,80.09,80.1,80.09,80.1,38765.0,64.3503,64.3583,64.3503,64.3583,38765.0
2017-06-23 15:30:00,80.09,80.1,80.09,80.09,96150.0,64.3503,64.3583,64.3503,64.3503,96150.0
2017-06-26 09:30:00,80.14,80.14,80.11,80.12,65935.0,64.3904,64.3904,64.3663,64.3744,65935.0
2017-06-26 10:00:00,80.12,80.13,80.11,80.11,40567.0,64.3744,64.3824,64.3663,64.3663,40567.0
2017-06-26 10:30:00,80.12,80.13,80.1,80.12,111780.0,64.3744,64.3824,64.3583,64.3744,111780.0
2017-06-26 11:00:00,80.13,80.13,80.11,80.11,51116.0,64.3824,64.3824,64.3663,64.3663,51116.0
2017-06-26 11:30:00,80.12,80.12,80.11,80.11,47335.0,64.3744,64.3744,64.3663,64.3663,47335.0
2017-06-26 12:00:00,80.12,80.12,80.1,80.12,147701.0,64.3744,64.3744,64.3583,64.3744,147701.0
2017-06-26 12:30:00,80.11,80.12,80.1,80.11,213824.0,64.3663,64.3744,64.3583,64.3663,213824.0
2017-06-26 13:00:00,80.12,80.12,80.11,80.11,74541.0,64.3744,64.3744,64.3663,64.3663,74541.0
2017-06-26 13:30:00,80.12,80.12,80.11,80.11,107145.0,64.3744,64.3744,64.3663,64.3663,107145.0
2017-06-26 14:00:00,80.12,80.15,80.11,80.12,153450.0,64.3744,64.3985,64.3663,64.3744,153450.0
2017-06-26 14:30:00,80.11,80.12,80.11,80.11,42046.0,64.3663,64.3744,64.3663,64.3663,42046.0
2017-06-26 15:00:00,80.12,80.12,80.11,80.11,47465.0,64.3744,64.3744,64.3663,64.3663,47465.0
2017-06-26 15:30:00,80.12,80.12,80.1,80.12,116341.0,64.3744,64.3744,64.3583,64.3744,116341.0
2017-06-27 09:30:00,80.08,80.08,80.05,80.06,118111.0,64.3422,64.3422,64.3181,64.3262,118111.0
2017-06-27 10:00:00,80.06,80.06,80.04,80.05,78607.0,64.3262,64.3262,64.3101,64.3181,78607.0
2017-06-27 10:30:00,80.05,80.05,80.04,80.04,62590.0,64.3181,64.3181,64.3101,64.3101,62590.0
2017-06-27 11:00:00,80.05,80.05,80.04,80.04,46597.0,64.3181,64.3181,64.3101,64.3101,46597.0
2017-06-27 11:30:00,80.04,80.05,80.04,80.05,71096.0,64.3101,64.3181,64.3101,64.3181,71096.0
2017-06-27 12:00:00,80.05,80.05,80.02,80.04,73867.0,64.3181,64.3181,64.294,64.3101,73867.0
2017-06-27 12:30:00,80.04,80.04,80.03,80.04,76403.0,64.3101,64.3101,64.3021,64.3101,76403.0
2017-06-27 13:00:00,80.04,80.06,80.03,80.03,275202.0,64.3101,64.3262,64.3021,64.3021,275202.0
2017-06-27 13:30:00,80.04,80.04,80.02,80.03,105421.0,64.3101,64.3101,64.294,64.3021,105421.0
2017-06-27 14:00:00,80.02,80.04,80.01,80.03,266732.0,64.294,64.3101,64.286,64.3021,266732.0
2017-06-27 14:30:00,80.04,80.05,80.03,80.05,66058.0,64.3101,64.3181,64.3021,64.3181,66058.0
2017-06-27 15:00:00,80.05,80.06,80.04,80.06,220400.0,64.3181,64.3262,64.3101,64.3262,220400.0
2017-06-27 15:30:00,80.06,80.06,80.04,80.04,101679.0,64.3262,64.3262,64.3101,64.3101,101679.0
2017-06-28 09:30:00,80.1,80.12,80.05,80.07,82573.0,64.3583,64.3744,64.3181,64.3342,82573.0
2017-06-28 10:00:00,80.06,80.08,80.05,80.07,43779.0,64.3262,64.3422,64.3181,64.3342,43779.0
2017-06-28 10:30:00,80.06,80.09,80.06,80.08,283321.0,64.3262,64.3503,64.3262,64.3422,283321.0
2017-06-28 11:00:00,80.08,80.09,80.07,80.08,98720.0,64.3422,64.3503,64.3342,64.3422,98720.0
2017-06-28 11:30:00,80.08,80.09,80.07,80.08,45299.0,64.3422,64.3503,64.3342,64.3422,45299.0
2017-06-28 12:00:00,80.08,80.1,80.07,80.09,1454613.0,64.3422,64.3583,64.3342,64.3503,1454613.0
2017-06-28 12:30:00,80.09,80.09,80.07,80.08,32790.0,64.3503,64.3503,64.3342,64.3422,32790.0
2017-06-28 13:00:00,80.08,80.09,80.07,80.08,37948.0,64.3422,64.3503,64.3342,64.3422,37948.0
2017-06-28 13:30:00,80.09,80.09,80.08,80.09,52349.0,64.3503,64.3503,64.3422,64.3503,52349.0
2017-06-28 14:00:00,80.08,80.1,80.08,80.09,51039.0,64.3422,64.3583,64.3422,64.3503,51039.0
2017-06-28 14:30:00,80.1,80.11,80.09,80.1,58781.0,64.3583,64.3663,64.3503,64.3583,58781.0
2017-06-28 15:00:00,80.1,80.12,80.09,80.12,79798.0,64.3583,64.3744,64.3503,64.3744,79798.0
2017-06-28 15:30:00,80.11,80.12,80.1,80.11,94849.0,64.3663,64.3744,64.3583,64.3663,94849.0
2017-06-29 09:30:00,80.04,80.04,80.0,80.03,155046.0,64.3101,64.3101,64.2779,64.3021,155046.0
2017-06-29 10:00:00,80.03,80.03,80.01,80.02,45307.0,64.3021,64.3021,64.286,64.294,45307.0
2017-06-29 10:30:00,80.02,80.03,80.01,80.02,51560.0,64.294,64.3021,64.286,64.294,51560.0
2017-06-29 11:00:00,80.01,80.03,80.01,80.02,48520.0,64.286,64.3021,64.286,64.294,48520.0
2017-06-29 11:30:00,80.03,80.04,80.01,80.02,85772.0,64.3021,64.3101,64.286,64.294,85772.0
2017-06-29 12:00:00,80.03,80.05,80.03,80.04,51935.0,64.3021,64.3181,64.3021,64.3101,51935.0
2017-06-29 12:30:00,80.04,80.06,80.04,80.06,39232.0,64.3101,64.3262,64.3101,64.3262,39232.0
2017-06-29 13:00:00,80.06,80.07,80.05,80.05,85424.0,64.3262,64.3342,64.3181,64.3181,85424.0
2017-06-29 13:30:00,80.06,80.06,80.03,80.04,100954.0,64.3262,64.3262,64.3021,64.3101,100954.0
2017-06-29 14:00:00,80.05,80.05,80.04,80.05,73138.0,64.3181,64.3181,64.3101,64.3181,73138.0
2017-06-29 14:30:00,80.05,80.05,80.04,80.05,43545.0,64.3181,64.3181,64.3101,64.3181,43545.0
2017-06-29 15:00:00,80.04,80.05,80.04,80.04,60378.0,64.3101,64.3181,64.3101,64.3101,60378.0
2017-06-29 15:30:00,80.05,80.06,80.04,80.04,75644.0,64.3181,64.3262,64.3101,64.3101,75644.0
2017-06-30 09:30:00,80.08,80.08,80.05,80.07,206241.0,64.3422,64.3422,64.3181,64.3342,206241.0
2017-06-30 10:00:00,80.08,80.09,80.07,80.08,89603.0,64.3422,64.3503,64.3342,64.3422,89603.0
2017-06-30 10:30:00,80.09,80.09,80.06,80.06,39108.0,64.3503,64.3503,64.3262,64.3262,39108.0
2017-06-30 11:00:00,80.07,80.09,80.06,80.09,70120.0,64.3342,64.3503,64.3262,64.3503,70120.0
2017-06-30 11:30:00,80.09,80.09,80.08,80.09,75628.0,64.3503,64.3503,64.3422,64.3503,75628.0
2017-06-30 12:00:00,80.08,80.09,80.08,80.08,57557.0,64.3422,64.3503,64.3422,64.3422,57557.0
2017-06-30 12:30:00,80.09,80.09,80.08,80.09,34170.0,64.3503,64.3503,64.3422,64.3503,34170.0
2017-06-30 13:00:00,80.09,80.09,80.08,80.09,68690.0,64.3503,64.3503,64.3422,64.3503,68690.0
2017-06-30 13:30:00,80.08,80.09,80.08,80.09,95373.0,64.3422,64.3503,64.3422,64.3503,95373.0
2017-06-30 14:00:00,80.09,80.1,80.08,80.09,538375.0,64.3503,64.3583,64.3422,64.3503,538375.0
2017-06-30 14:30:00,80.08,80.09,80.04,80.07,457983.0,64.3422,64.3503,64.3101,64.3342,457983.0
2017-06-30 15:00:00,80.07,80.08,80.06,80.07,197094.0,64.3342,64.3422,64.3262,64.3342,197094.0
2017-06-30 15:30:00,80.08,80.08,80.05,80.06,308701.0,64.3422,64.3422,64.3181,64.3262,308701.0
2017-07-03 09:30:00,79.96,79.96,79.9,79.92,142287.0,64.3657,64.3657,64.3174,64.3335,142287.0
2017-07-03 10:00:00,79.91,79.91,79.88,79.89,89405.0,64.3254,64.3254,64.3013,64.3093,89405.0
2017-07-03 10:30:00,79.88,79.89,79.85,79.85,153084.0,64.3013,64.3093,64.2771,64.2771,153084.0
2017-07-03 11:00:00,79.85,79.86,79.82,79.84,86279.0,64.2771,64.2852,64.253,64.2691,86279.0
2017-07-03 11:30:00,79.83,79.86,79.83,79.86,53760.0,64.261,64.2852,64.261,64.2852,53760.0
2017-07-03 12:00:00,79.85,79.86,79.85,79.86,71683.0,64.2771,64.2852,64.2771,64.2852,71683.0
2017-07-03 12:30:00,79.86,79.87,79.85,79.87,125169.0,64.2852,64.2932,64.2771,64.2932,125169.0
2017-07-05 09:30:00,79.83,79.84,79.8,79.82,117082.0,64.261,64.2691,64.2369,64.253,117082.0
2017-07-05 10:00:00,79.81,79.83,79.81,79.82,75852.0,64.2449,64.261,64.2449,64.253,75852.0
2017-07-05 10:30:00,79.83,79.85,79.82,79.84,78312.0,64.261,64.2771,64.253,64.2691,78312.0
2017-07-05 11:00:00,79.84,79.85,79.84,79.85,66719.0,64.2691,64.2771,64.2691,64.2771,66719.0
2017-07-05 11:30:00,79.85,79.87,79.84,79.87,46639.0,64.2771,64.2932,64.2691,64.2932,46639.0
2017-07-05 12:00:00,79.87,79.87,79.85,79.86,50140.0,64.2932,64.2932,64.2771,64.2852,50140.0
2017-07-05 12:30:00,79.86,79.86,79.85,79.85,32711.0,64.2852,64.2852,64.2771,64.2771,32711.0
2017-07-05 13:00:00,79.86,79.87,79.84,79.86,147458.0,64.2852,64.2932,64.2691,64.2852,147458.0
2017-07-05 13:30:00,79.86,79.88,79.85,79.87,232823.0,64.2852,64.3013,64.2771,64.2932,232823.0
2017-07-05 14:00:00,79.87,79.87,79.84,79.84,122577.0,64.2932,64.2932,64.2691,64.2691,122577.0
2017-07-05 14:30:00,79.84,79.85,79.83,79.84,58928.0,64.2691,64.2771,64.261,64.2691,58928.0
2017-07-05 15:00:00,79.84,79.87,79.84,79.87,136845.0,64.2691,64.2932,64.2691,64.2932,136845.0
2017-07-05 15:30:00,79.87,79.87,79.83,79.83,143849.0,64.2932,64.2932,64.261,64.261,143849.0
2017-07-06 09:30:00,79.84,79.86,79.81,79.83,92189.0,64.2691,64.2852,64.2449,64.261,92189.0
2017-07-06 10:00:00,79.82,79.83,79.8,79.8,118897.0,64.253,64.261,64.2369,64.2369,118897.0
2017-07-06 10:30:00,79.81,79.81,79.79,79.8,85763.0,64.2449,64.2449,64.2288,64.2369,85763.0
2017-07-06 11:00:00,79.8,79.8,79.78,79.79,60051.0,64.2369,64.2369,64.2208,64.2288,60051.0
2017-07-06 11:30:00,79.79,79.79,79.78,79.79,70022.0,64.2288,64.2288,64.2208,64.2288,70022.0
2017-07-06 12:00:00,79.79,79.79,79.78,79.78,80133.0,64.2288,64.2288,64.2208,64.2208,80133.0
2017-07-06 12:30:00,79.78,79.79,79.78,79.79,50891.0,64.2208,64.2288,64.2208,64.2288,50891.0
2017-07-06 13:00:00,79.79,79.8,79.78,79.79,75479.0,64.2288,64.2369,64.2208,64.2288,75479.0
2017-07-06 13:30:00,79.8,79.81,79.79,79.81,106006.0,64.2369,64.2449,64.2288,64.2449,106006.0
2017-07-06 14:00:00,79.81,79.82,79.8,79.81,68175.0,64.2449,64.253,64.2369,64.2449,68175.0
2017-07-06 14:30:00,79.81,79.83,79.8,79.83,174320.0,64.2449,64.261,64.2369,64.261,174320.0
2017-07-06 15:00:00,79.83,79.83,79.81,79.82,37532.0,64.261,64.261,64.2449,64.253,37532.0
2017-07-06 15:30:00,79.82,79.83,79.79,79.81,218750.0,64.253,64.261,64.2288,64.2449,218750.0
2017-07-07 09:30:00,79.86,79.86,79.8,79.81,103382.0,64.2852,64.2852,64.2369,64.2449,103382.0
2017-07-07 10:00:00,79.8,79.83,79.79,79.81,51705.0,64.2369,64.261,64.2288,64.2449,51705.0
2017-07-07 10:30:00,79.82,79.84,79.81,79.83,36849.0,64.253,64.2691,64.2449,64.261,36849.0
2017-07-07 11:00:00,79.83,79.83,79.8,79.81,27554.0,64.261,64.261,64.2369,64.2449,27554.0
2017-07-07 11:30:00,79.82,79.82,79.81,79.82,40835.0,64.253,64.253,64.2449,64.253,40835.0
2017-07-07 12:00:00,79.82,79.83,79.81,79.82,51582.0,64.253,64.261,64.2449,64.253,51582.0
2017-07-07 12:30:00,79.82,79.83,79.81,79.83,87532.0,64.253,64.261,64.2449,64.261,87532.0
2017-07-07 13:00:00,79.83,79.83,79.82,79.83,39039.0,64.261,64.261,64.253,64.261,39039.0
2017-07-07 13:30:00,79.82,79.84,79.82,79.83,171330.0,64.253,64.2691,64.253,64.261,171330.0
2017-07-07 14:00:00,79.83,79.84,79.81,79.82,217670.0,64.261,64.2691,64.2449,64.253,217670.0
2017-07-07 14:30:00,79.83,79.83,79.81,79.82,39318.0,64.261,64.261,64.2449,64.253,39318.0
2017-07-07 15:00:00,79.82,79.83,79.81,79.83,81651.0,64.253,64.261,64.2449,64.261,81651.0
2017-07-07 15:30:00,79.83,79.84,79.8,79.81,239879.0,64.261,64.2691,64.2369,64.2449,239879.0
2017-07-10 09:30:00,79.89,79.89,79.86,79.87,149725.0,64.3093,64.3093,64.2852,64.2932,149725.0
2017-07-10 10:00:00,79.87,79.88,79.86,79.88,65066.0,64.2932,64.3013,64.2852,64.3013,65066.0
2017-07-10 10:30:00,79.88,79.89,79.87,79.88,40202.0,64.3013,64.3093,64.2932,64.3013,40202.0
2017-07-10 11:00:00,79.88,79.88,79.87,79.88,28610.0,64.3013,64.3013,64.2932,64.3013,28610.0
2017-07-10 11:30:00,79.87,79.89,79.87,79.89,54926.0,64.2932,64.3093,64.2932,64.3093,54926.0
2017-07-10 12:00:00,79.89,79.89,79.88,79.89,131502.0,64.3093,64.3093,64.3013,64.3093,131502.0
2017-07-10 12:30:00,79.88,79.89,79.88,79.88,126101.0,64.3013,64.3093,64.3013,64.3013,126101.0
2017-07-10 13:00:00,79.89,79.89,79.87,79.88,217314.0,64.3093,64.3093,64.2932,64.3013,217314.0
2017-07-10 13:30:00,79.88,79.88,79.87,79.87,33429.0,64.3013,64.3013,64.2932,64.2932,33429.0
2017-07-10 14:00:00,79.88,79.89,79.87,79.89,34340.0,64.3013,64.3093,64.2932,64.3093,34340.0
2017-07-10 14:30:00,79.89,79.9,79.88,79.88,36913.0,64.3093,64.3174,64.3013,64.3013,36913.0
2017-07-10 15:00:00,79.89,79.89,79.88,79.89,39022.0,64.3093,64.3093,64.3013,64.3093,39022.0
2017-07-10 15:30:00,79.88,79.89,79.87,79.88,55618.0,64.3013,64.3093,64.2932,64.3013,55618.0
2017-07-11 09:30:00,79.89,79.92,79.88,79.9,38869.0,64.3093,64.3335,64.3013,64.3174,38869.0
2017-07-11 10:00:00,79.9,79.9,79.89,79.9,48744.0,64.3174,64.3174,64.3093,64.3174,48744.0
2017-07-11 10:30:00,79.9,79.9,79.89,79.89,29962.0,64.3174,64.3174,64.3093,64.3093,29962.0
2017-07-11 11:00:00,79.9,79.92,79.88,79.92,55927.0,64.3174,64.3335,64.3013,64.3335,55927.0
2017-07-11 11:30:00,79.92,79.92,79.9,79.9,67704.0,64.3335,64.3335,64.3174,64.3174,67704.0
2017-07-11 12:00:00,79.9,79.93,79.9,79.92,44398.0,64.3174,64.3415,64.3174,64.3335,44398.0
2017-07-11 12:30:00,79.92,79.95,79.91,79.95,42812.0,64.3335,64.3576,64.3254,64.3576,42812.0
2017-07-11 13:00:00,79.95,79.95,79.92,79.93,35639.0,64.3576,64.3576,64.3335,64.3415,35639.0
2017-07-11 13:30:00,79.94,79.95,79.93,79.94,42785.0,64.3496,64.3576,64.3415,64.3496,42785.0
2017-07-11 14:00:00,79.94,79.94,79.93,79.93,39320.0,64.3496,64.3496,64.3415,64.3415,39320.0
2017-07-11 14:30:00,79.94,79.95,79.93,79.95,37195.0,64.3496,64.3576,64.3415,64.3576,37195.0
2017-07-11 15:00:00,79.94,79.95,79.94,79.94,135440.0,64.3496,64.3576,64.3496,64.3496,135440.0
2017-07-11 15:30:00,79.94,79.95,79.93,79.93,68447.0,64.3496,64.3576,64.3415,64.3415,68447.0
2017-07-12 09:30:00,80.05,80.05,80.03,80.04,117224.0,64.4381,64.4381,64.422,64.4301,117224.0
2017-07-12 10:00:00,80.04,80.04,80.02,80.03,78387.0,64.4301,64.4301,64.414,64.422,78387.0
2017-07-12 10:30:00,80.03,80.05,80.02,80.05,36561.0,64.422,64.4381,64.414,64.4381,36561.0
2017-07-12 11:00:00,80.05,80.06,80.03,80.04,76692.0,64.4381,64.4462,64.422,64.4301,76692.0
2017-07-12 11:30:00,80.04,80.04,80.03,80.04,67031.0,64.4301,64.4301,64.422,64.4301,67031.0
2017-07-12 12:00:00,80.04,80.05,80.03,80.04,187611.0,64.4301,64.4381,64.422,64.4301,187611.0
2017-07-12 12:30:00,80.04,80.04,80.01,80.03,79048.0,64.4301,64.4301,64.4059,64.422,79048.0
2017-07-12 13:00:00,80.02,80.03,80.0,80.01,115643.0,64.414,64.422,64.3979,64.4059,115643.0
2017-07-12 13:30:00,80.01,80.02,80.01,80.02,105919.0,64.4059,64.414,64.4059,64.414,105919.0
2017-07-12 14:00:00,80.02,80.03,80.01,80.01,77559.0,64.414,64.422,64.4059,64.4059,77559.0
2017-07-12 14:30:00,80.02,80.03,80.01,80.01,66341.0,64.414,64.422,64.4059,64.4059,66341.0
2017-07-12 15:00:00,80.02,80.03,80.01,80.03,82096.0,64.414,64.422,64.4059,64.422,82096.0
2017-07-12 15:30:00,80.02,80.04,80.02,80.02,136264.0,64.414,64.4301,64.414,64.414,136264.0
2017-07-13 09:30:00,80.04,80.04,80.01,80.03,73650.0,64.4301,64.4301,64.4059,64.422,73650.0
2017-07-13 10:00:00,80.03,80.03,80.0,80.0,55047.0,64.422,64.422,64.3979,64.3979,55047.0
2017-07-13 10:30:00,80.01,80.01,79.99,80.0,45058.0,64.4059,64.4059,64.3898,64.3979,45058.0
2017-07-13 11:00:00,80.0,80.01,79.99,80.0,102354.0,64.3979,64.4059,64.3898,64.3979,102354.0
2017-07-13 11:30:00,80.0,80.0,79.99,79.99,87814.0,64.3979,64.3979,64.3898,64.3898,87814.0
2017-07-13 12:00:00,80.0,80.0,79.99,80.0,39246.0,64.3979,64.3979,64.3898,64.3979,39246.0
2017-07-13 12:30:00,79.99,80.0,79.99,80.0,28979.0,64.3898,64.3979,64.3898,64.3979,28979.0
2017-07-13 13:00:00,79.99,80.02,79.99,80.01,51266.0,64.3898,64.414,64.3898,64.4059,51266.0
2017-07-13 13:30:00,80.0,80.01,80.0,80.01,53137.0,64.3979,64.4059,64.3979,64.4059,53137.0
2017-07-13 14:00:00,80.01,80.01,79.99,80.01,53771.0,64.4059,64.4059,64.3898,64.4059,53771.0
2017-07-13 14:30:00,80.01,80.01,80.0,80.0,49968.0,64.4059,64.4059,64.3979,64.3979,49968.0
2017-07-13 15:00:00,80.01,80.01,80.0,80.01,39687.0,64.4059,64.4059,64.3979,64.4059,39687.0
2017-07-13 15:30:00,80.01,80.02,80.0,80.0,73093.0,64.4059,64.414,64.3979,64.3979,73093.0
2017-07-14 09:30:00,80.1,80.15,80.1,80.12,212061.0,64.4784,64.5186,64.4784,64.4945,212061.0
2017-07-14 10:00:00,80.12,80.12,80.07,80.08,33850.0,64.4945,64.4945,64.4542,64.4623,33850.0
2017-07-14 10:30:00,80.08,80.1,80.06,80.08,47162.0,64.4623,64.4784,64.4462,64.4623,47162.0
2017-07-14 11:00:00,80.07,80.09,80.07,80.09,88479.0,64.4542,64.4703,64.4542,64.4703,88479.0
2017-07-14 11:30:00,80.08,80.09,80.05,80.06,60863.0,64.4623,64.4703,64.4381,64.4462,60863.0
2017-07-14 12:00:00,80.06,80.08,80.05,80.08,57699.0,64.4462,64.4623,64.4381,64.4623,57699.0
2017-07-14 12:30:00,80.08,80.08,80.07,80.08,33127.0,64.4623,64.4623,64.4542,64.4623,33127.0
2017-07-14 13:00:00,80.08,80.09,80.07,80.08,72647.0,64.4623,64.4703,64.4542,64.4623,72647.0
2017-07-14 13:30:00,80.09,80.09,80.07,80.08,40245.0,64.4703,64.4703,64.4542,64.4623,40245.0
2017-07-14 14:00:00,80.08,80.08,80.07,80.07,46848.0,64.4623,64.4623,64.4542,64.4542,46848.0
2017-07-14 14:30:00,80.08,80.08,80.07,80.07,37150.0,64.4623,64.4623,64.4542,64.4542,37150.0
2017-07-14 15:00:00,80.08,80.08,80.07,80.08,50582.0,64.4623,64.4623,64.4542,64.4623,50582.0
2017-07-14 15:30:00,80.07,80.08,80.07,80.07,72552.0,64.4542,64.4623,64.4542,64.4542,72552.0
2017-07-17 09:30:00,80.1,80.13,80.08,80.09,56344.0,64.4784,64.5025,64.4623,64.4703,56344.0
2017-07-17 10:00:00,80.1,80.1,80.09,80.09,49428.0,64.4784,64.4784,64.4703,64.4703,49428.0
2017-07-17 10:30:00,80.09,80.1,80.08,80.09,160006.0,64.4703,64.4784,64.4623,64.4703,160006.0
2017-07-17 11:00:00,80.09,80.09,80.04,80.07,27345.0,64.4703,64.4703,64.4301,64.4542,27345.0
2017-07-17 11:30:00,80.07,80.08,80.05,80.08,94353.0,64.4542,64.4623,64.4381,64.4623,94353.0
2017-07-17 12:00:00,80.08,80.09,80.07,80.08,28406.0,64.4623,64.4703,64.4542,64.4623,28406.0
2017-07-17 12:30:00,80.08,80.09,80.08,80.09,34528.0,64.4623,64.4703,64.4623,64.4703,34528.0
2017-07-17 13:00:00,80.08,80.09,80.08,80.08,26054.0,64.4623,64.4703,64.4623,64.4623,26054.0
2017-07-17 13:30:00,80.09,80.09,80.08,80.09,100254.0,64.4703,64.4703,64.4623,64.4703,100254.0
2017-07-17 14:00:00,80.09,80.1,80.08,80.09,35491.0,64.4703,64.4784,64.4623,64.4703,35491.0
2017-07-17 14:30:00,80.1,80.1,80.09,80.1,47474.0,64.4784,64.4784,64.4703,64.4784,47474.0
2017-07-17 15:00:00,80.1,80.11,80.09,80.11,107853.0,64.4784,64.4864,64.4703,64.4864,107853.0
2017-07-17 15:30:00,80.11,80.11,80.09,80.1,108383.0,64.4864,64.4864,64.4703,64.4784,108383.0
2017-07-18 09:30:00,80.13,80.16,80.11,80.12,79891.0,64.5025,64.5267,64.4864,64.4945,79891.0
2017-07-18 10:00:00,80.12,80.14,80.1,80.13,70816.0,64.4945,64.5106,64.4784,64.5025,70816.0
2017-07-18 10:30:00,80.14,80.14,80.13,80.14,27309.0,64.5106,64.5106,64.5025,64.5106,27309.0
2017-07-18 11:00:00,80.14,80.14,80.13,80.13,33151.0,64.5106,64.5106,64.5025,64.5025,33151.0
2017-07-18 11:30:00,80.13,80.14,80.12,80.14,57169.0,64.5025,64.5106,64.4945,64.5106,57169.0
2017-07-18 12:00:00,80.14,80.15,80.13,80.14,63448.0,64.5106,64.5186,64.5025,64.5106,63448.0
2017-07-18 12:30:00,80.14,80.14,80.11,80.13,337486.0,64.5106,64.5106,64.4864,64.5025,337486.0
2017-07-18 13:00:00,80.14,80.14,80.13,80.14,23283.0,64.5106,64.5106,64.5025,64.5106,23283.0
2017-07-18 13:30:00,80.14,80.14,80.12,80.12,39130.0,64.5106,64.5106,64.4945,64.4945,39130.0
2017-07-18 14:00:00,80.12,80.13,80.12,80.13,37031.0,64.4945,64.5025,64.4945,64.5025,37031.0
2017-07-18 14:30:00,80.12,80.13,80.12,80.13,57930.0,64.4945,64.5025,64.4945,64.5025,57930.0
2017-07-18 15:00:00,80.13,80.14,80.12,80.14,41039.0,64.5025,64.5106,64.4945,64.5106,41039.0
2017-07-18 15:30:00,80.14,80.15,80.13,80.15,113948.0,64.5106,64.5186,64.5025,64.5186,113948.0
2017-07-19 09:30:00,80.17,80.19,80.16,80.18,79904.0,64.5347,64.5508,64.5267,64.5428,79904.0
2017-07-19 10:00:00,80.18,80.18,80.16,80.17,191379.0,64.5428,64.5428,64.5267,64.5347,191379.0
2017-07-19 10:30:00,80.16,80.17,80.15,80.16,21876.0,64.5267,64.5347,64.5186,64.5267,21876.0
2017-07-19 11:00:00,80.16,80.17,80.15,80.17,57890.0,64.5267,64.5347,64.5186,64.5347,57890.0
2017-07-19 11:30:00,80.17,80.17,80.16,80.16,54692.0,64.5347,64.5347,64.5267,64.5267,54692.0
2017-07-19 12:00:00,80.17,80.17,80.15,80.16,42269.0,64.5347,64.5347,64.5186,64.5267,42269.0
2017-07-19 12:30:00,80.16,80.16,80.15,80.16,50187.0,64.5267,64.5267,64.5186,64.5267,50187.0
2017-07-19 13:00:00,80.15,80.16,80.15,80.15,70346.0,64.5186,64.5267,64.5186,64.5186,70346.0
2017-07-19 13:30:00,80.16,80.16,80.15,80.16,75017.0,64.5267,64.5267,64.5186,64.5267,75017.0
2017-07-19 14:00:00,80.15,80.16,80.14,80.16,258682.0,64.5186,64.5267,64.5106,64.5267,258682.0
2017-07-19 14:30:00,80.16,80.16,80.15,80.16,75179.0,64.5267,64.5267,64.5186,64.5267,75179.0
2017-07-19 15:00:00,80.15,80.16,80.14,80.14,75414.0,64.5186,64.5267,64.5106,64.5106,75414.0
2017-07-19 15:30:00,80.15,80.18,80.14,80.16,738099.0,64.5186,64.5428,64.5106,64.5267,738099.0
2017-07-20 09:30:00,80.16,80.17,80.15,80.16,114516.0,64.5267,64.5347,64.5186,64.5267,114516.0
2017-07-20 10:00:00,80.17,80.17,80.16,80.16,25176.0,64.5347,64.5347,64.5267,64.5267,25176.0
2017-07-20 10:30:00,80.16,80.17,80.15,80.17,102664.0,64.5267,64.5347,64.5186,64.5347,102664.0
2017-07-20 11:00:00,80.17,80.18,80.16,80.17,43928.0,64.5347,64.5428,64.5267,64.5347,43928.0
2017-07-20 11:30:00,80.17,80.2,80.16,80.19,320744.0,64.5347,64.5589,64.5267,64.5508,320744.0
2017-07-20 12:00:00,80.18,80.19,80.17,80.19,41700.0,64.5428,64.5508,64.5347,64.5508,41700.0
2017-07-20 12:30:00,80.18,80.19,80.17,80.18,25028.0,64.5428,64.5508,64.5347,64.5428,25028.0
2017-07-20 13:00:00,80.18,80.19,80.17,80.18,20428.0,64.5428,64.5508,64.5347,64.5428,20428.0
2017-07-20 13:30:00,80.19,80.19,80.15,80.16,28174.0,64.5508,64.5508,64.5186,64.5267,28174.0
2017-07-20 14:00:00,80.16,80.16,80.15,80.16,72589.0,64.5267,64.5267,64.5186,64.5267,72589.0
2017-07-20 14:30:00,80.16,80.16,80.15,80.16,105693.0,64.5267,64.5267,64.5186,64.5267,105693.0
2017-07-20 15:00:00,80.16,80.17,80.15,80.17,103003.0,64.5267,64.5347,64.5186,64.5347,103003.0
2017-07-20 15:30:00,80.17,80.17,80.14,80.14,132930.0,64.5347,64.5347,64.5106,64.5106,132930.0
2017-07-21 09:30:00,80.21,80.23,80.2,80.22,43212.0,64.5669,64.583,64.5589,64.575,43212.0
2017-07-21 10:00:00,80.22,80.22,80.18,80.19,304272.0,64.575,64.575,64.5428,64.5508,304272.0
2017-07-21 10:30:00,80.18,80.21,80.18,80.2,66443.0,64.5428,64.5669,64.5428,64.5589,66443.0
2017-07-21 11:00:00,80.2,80.21,80.19,80.2,35427.0,64.5589,64.5669,64.5508,64.5589,35427.0
2017-07-21 11:30:00,80.2,80.21,80.19,80.21,295792.0,64.5589,64.5669,64.5508,64.5669,295792.0
2017-07-21 12:00:00,80.2,80.22,80.2,80.21,202121.0,64.5589,64.575,64.5589,64.5669,202121.0
2017-07-21 12:30:00,80.21,80.23,80.2,80.23,143823.0,64.5669,64.583,64.5589,64.583,143823.0
2017-07-21 13:00:00,80.23,80.23,80.22,80.23,30148.0,64.583,64.583,64.575,64.583,30148.0
2017-07-21 13:30:00,80.22,80.23,80.22,80.23,76187.0,64.575,64.583,64.575,64.583,76187.0
2017-07-21 14:00:00,80.23,80.24,80.22,80.23,194524.0,64.583,64.5911,64.575,64.583,194524.0
2017-07-21 14:30:00,80.23,80.24,80.23,80.23,123476.0,64.583,64.5911,64.583,64.583,123476.0
2017-07-21 15:00:00,80.24,80.24,80.23,80.24,58566.0,64.5911,64.5911,64.583,64.5911,58566.0
2017-07-21 15:30:00,80.24,80.24,80.22,80.23,72412.0,64.5911,64.5911,64.575,64.583,72412.0
2017-07-24 09:30:00,80.21,80.25,80.17,80.2,56572.0,64.5669,64.5991,64.5347,64.5589,56572.0
2017-07-24 10:00:00,80.19,80.22,80.19,80.21,47865.0,64.5508,64.575,64.5508,64.5669,47865.0
2017-07-24 10:30:00,80.2,80.21,80.19,80.19,85241.0,64.5589,64.5669,64.5508,64.5508,85241.0
2017-07-24 11:00:00,80.19,80.2,80.18,80.2,44088.0,64.5508,64.5589,64.5428,64.5589,44088.0
2017-07-24 11:30:00,80.19,80.2,80.18,80.2,39968.0,64.5508,64.5589,64.5428,64.5589,39968.0
2017-07-24 12:00:00,80.19,80.2,80.18,80.19,60915.0,64.5508,64.5589,64.5428,64.5508,60915.0
2017-07-24 12:30:00,80.18,80.19,80.17,80.17,27558.0,64.5428,64.5508,64.5347,64.5347,27558.0
2017-07-24 13:00:00,80.17,80.18,80.16,80.16,24528.0,64.5347,64.5428,64.5267,64.5267,24528.0
2017-07-24 13:30:00,80.16,80.17,80.15,80.16,41944.0,64.5267,64.5347,64.5186,64.5267,41944.0
2017-07-24 14:00:00,80.17,80.17,80.16,80.16,73725.0,64.5347,64.5347,64.5267,64.5267,73725.0
2017-07-24 14:30:00,80.16,80.17,80.15,80.17,63826.0,64.5267,64.5347,64.5186,64.5347,63826.0
2017-07-24 15:00:00,80.17,80.17,80.16,80.17,83873.0,64.5347,64.5347,64.5267,64.5347,83873.0
2017-07-24 15:30:00,80.17,80.19,80.16,80.18,162950.0,64.5347,64.5508,64.5267,64.5428,162950.0
2017-07-25 09:30:00,80.16,80.16,80.14,80.15,136676.0,64.5267,64.5267,64.5106,64.5186,136676.0
2017-07-25 10:00:00,80.15,80.15,80.13,80.15,61202.0,64.5186,64.5186,64.5025,64.5186,61202.0
2017-07-25 10:30:00,80.14,80.15,80.13,80.13,73426.0,64.5106,64.5186,64.5025,64.5025,73426.0
2017-07-25 11:00:00,80.14,80.14,80.12,80.12,66654.0,64.5106,64.5106,64.4945,64.4945,66654.0
2017-07-25 11:30:00,80.13,80.13,80.11,80.11,44970.0,64.5025,64.5025,64.4864,64.4864,44970.0
2017-07-25 12:00:00,80.12,80.12,80.11,80.11,164634.0,64.4945,64.4945,64.4864,64.4864,164634.0
2017-07-25 12:30:00,80.11,80.12,80.1,80.11,52534.0,64.4864,64.4945,64.4784,64.4864,52534.0
2017-07-25 13:00:00,80.1,80.13,80.1,80.13,87476.0,64.4784,64.5025,64.4784,64.5025,87476.0
2017-07-25 13:30:00,80.12,80.13,80.12,80.12,41222.0,64.4945,64.5025,64.4945,64.4945,41222.0
2017-07-25 14:00:00,80.13,80.13,80.12,80.13,39587.0,64.5025,64.5025,64.4945,64.5025,39587.0
2017-07-25 14:30:00,80.13,80.13,80.1,80.1,44930.0,64.5025,64.5025,64.4784,64.4784,44930.0
2017-07-25 15:00:00,80.11,80.12,80.1,80.11,46657.0,64.4864,64.4945,64.4784,64.4864,46657.0
2017-07-25 15:30:00,80.1,80.11,80.08,80.08,83213.0,64.4784,64.4864,64.4623,64.4623,83213.0
2017-07-26 09:30:00,80.13,80.13,80.1,80.12,50339.0,64.5025,64.5025,64.4784,64.4945,50339.0
2017-07-26 10:00:00,80.12,80.12,80.1,80.11,85912.0,64.4945,64.4945,64.4784,64.4864,85912.0
2017-07-26 10:30:00,80.11,80.11,80.1,80.1,61569.0,64.4864,64.4864,64.4784,64.4784,61569.0
2017-07-26 11:00:00,80.1,80.11,80.1,80.1,45941.0,64.4784,64.4864,64.4784,64.4784,45941.0
2017-07-26 11:30:00,80.1,80.11,80.09,80.09,48415.0,64.4784,64.4864,64.4703,64.4703,48415.0
2017-07-26 12:00:00,80.1,80.1,80.08,80.09,129721.0,64.4784,64.4784,64.4623,64.4703,129721.0
2017-07-26 12:30:00,80.09,80.09,80.08,80.09,35634.0,64.4703,64.4703,64.4623,64.4703,35634.0
2017-07-26 13:00:00,80.09,80.12,80.08,80.12,126825.0,64.4703,64.4945,64.4623,64.4945,126825.0
2017-07-26 13:30:00,80.11,80.15,80.11,80.15,66511.0,64.4864,64.5186,64.4864,64.5186,66511.0
2017-07-26 14:00:00,80.15,80.21,80.13,80.21,504896.0,64.5186,64.5669,64.5025,64.5669,504896.0
2017-07-26 14:30:00,80.2,80.21,80.19,80.21,62778.0,64.5589,64.5669,64.5508,64.5669,62778.0
2017-07-26 15:00:00,80.21,80.24,80.2,80.23,131814.0,64.5669,64.5911,64.5589,64.583,131814.0
2017-07-26 15:30:00,80.23,80.23,80.19,80.19,99212.0,64.583,64.583,64.5508,64.5508,99212.0
2017-07-27 09:30:00,80.17,80.18,80.15,80.17,293718.0,64.5347,64.5428,64.5186,64.5347,293718.0
2017-07-27 10:00:00,80.18,80.18,80.15,80.16,43973.0,64.5428,64.5428,64.5186,64.5267,43973.0
2017-07-27 10:30:00,80.15,80.17,80.13,80.15,55718.0,64.5186,64.5347,64.5025,64.5186,55718.0
2017-07-27 11:00:00,80.15,80.17,80.14,80.17,21152.0,64.5186,64.5347,64.5106,64.5347,21152.0
2017-07-27 11:30:00,80.16,80.17,80.15,80.16,40140.0,64.5267,64.5347,64.5186,64.5267,40140.0
2017-07-27 12:00:00,80.16,80.16,80.15,80.16,28745.0,64.5267,64.5267,64.5186,64.5267,28745.0
2017-07-27 12:30:00,80.15,80.16,80.15,80.16,77444.0,64.5186,64.5267,64.5186,64.5267,77444.0
2017-07-27 13:00:00,80.16,80.18,80.15,80.18,46266.0,64.5267,64.5428,64.5186,64.5428,46266.0
2017-07-27 13:30:00,80.18,80.18,80.16,80.17,52615.0,64.5428,64.5428,64.5267,64.5347,52615.0
2017-07-27 14:00:00,80.17,80.18,80.15,80.18,76144.0,64.5347,64.5428,64.5186,64.5428,76144.0
2017-07-27 14:30:00,80.18,80.19,80.17,80.19,31338.0,64.5428,64.5508,64.5347,64.5508,31338.0
2017-07-27 15:00:00,80.19,80.19,80.17,80.17,42566.0,64.5508,64.5508,64.5347,64.5347,42566.0
2017-07-27 15:30:00,80.17,80.18,80.17,80.18,55502.0,64.5347,64.5428,64.5347,64.5428,55502.0
2017-07-28 09:30:00,80.18,80.21,80.17,80.18,85500.0,64.5428,64.5669,64.5347,64.5428,85500.0
2017-07-28 10:00:00,80.2,80.2,80.18,80.19,61051.0,64.5589,64.5589,64.5428,64.5508,61051.0
2017-07-28 10:30:00,80.19,80.19,80.18,80.19,37534.0,64.5508,64.5508,64.5428,64.5508,37534.0
2017-07-28 11:00:00,80.19,80.21,80.18,80.21,72828.0,64.5508,64.5669,64.5428,64.5669,72828.0
2017-07-28 11:30:00,80.21,80.24,80.2,80.22,52683.0,64.5669,64.5911,64.5589,64.575,52683.0
2017-07-28 12:00:00,80.22,80.23,80.22,80.23,19696.0,64.575,64.583,64.575,64.583,19696.0
2017-07-28 12:30:00,80.23,80.23,80.22,80.23,288282.0,64.583,64.583,64.575,64.583,288282.0
2017-07-28 13:00:00,80.23,80.23,80.22,80.22,14783.0,64.583,64.583,64.575,64.575,14783.0
2017-07-28 13:30:00,80.23,80.23,80.22,80.23,23260.0,64.583,64.583,64.575,64.583,23260.0
2017-07-28 14:00:00,80.23,80.23,80.21,80.22,51026.0,64.583,64.583,64.5669,64.575,51026.0
2017-07-28 14:30:00,80.22,80.22,80.21,80.22,41507.0,64.575,64.575,64.5669,64.575,41507.0
2017-07-28 15:00:00,80.21,80.23,80.21,80.23,35170.0,64.5669,64.583,64.5669,64.583,35170.0
2017-07-28 15:30:00,80.23,80.23,80.22,80.23,40597.0,64.583,64.583,64.575,64.583,40597.0
2017-07-31 09:30:00,80.24,80.24,80.22,80.24,49190.0,64.5911,64.5911,64.575,64.5911,49190.0
2017-07-31 10:00:00,80.23,80.24,80.23,80.23,41601.0,64.583,64.5911,64.583,64.583,41601.0
2017-07-31 10:30:00,80.23,80.25,80.23,80.25,41196.0,64.583,64.5991,64.583,64.5991,41196.0
2017-07-31 11:00:00,80.24,80.25,80.23,80.24,58988.0,64.5911,64.5991,64.583,64.5911,58988.0
2017-07-31 11:30:00,80.23,80.24,80.23,80.24,58351.0,64.583,64.5911,64.583,64.5911,58351.0
2017-07-31 12:00:00,80.24,80.26,80.24,80.25,39818.0,64.5911,64.6072,64.5911,64.5991,39818.0
2017-07-31 12:30:00,80.26,80.26,80.24,80.25,81026.0,64.6072,64.6072,64.5911,64.5991,81026.0
2017-07-31 13:00:00,80.25,80.25,80.24,80.24,35883.0,64.5991,64.5991,64.5911,64.5911,35883.0
2017-07-31 13:30:00,80.25,80.25,80.24,80.24,25387.0,64.5991,64.5991,64.5911,64.5911,25387.0
2017-07-31 14:00:00,80.24,80.25,80.24,80.24,127875.0,64.5911,64.5991,64.5911,64.5911,127875.0
2017-07-31 14:30:00,80.25,80.26,80.24,80.24,77022.0,64.5991,64.6072,64.5911,64.5911,77022.0
2017-07-31 15:00:00,80.24,80.26,80.24,80.25,106792.0,64.5911,64.6072,64.5911,64.5991,106792.0
2017-07-31 15:30:00,80.25,80.26,80.24,80.25,73760.0,64.5991,64.6072,64.5911,64.5991,73760.0
2017-08-01 09:30:00,80.1,80.14,80.09,80.14,66535.0,64.5998,64.6321,64.5918,64.6321,66535.0
2017-08-01 10:00:00,80.14,80.16,80.13,80.15,58069.0,64.6321,64.6482,64.624,64.6401,58069.0
2017-08-01 10:30:00,80.15,80.17,80.14,80.16,98583.0,64.6401,64.6563,64.6321,64.6482,98583.0
2017-08-01 11:00:00,80.15,80.17,80.14,80.17,133645.0,64.6401,64.6563,64.6321,64.6563,133645.0
2017-08-01 11:30:00,80.17,80.17,80.16,80.17,68597.0,64.6563,64.6563,64.6482,64.6563,68597.0
2017-08-01 12:00:00,80.17,80.17,80.15,80.16,66831.0,64.6563,64.6563,64.6401,64.6482,66831.0
2017-08-01 12:30:00,80.16,80.17,80.15,80.16,37113.0,64.6482,64.6563,64.6401,64.6482,37113.0
2017-08-01 13:00:00,80.16,80.16,80.15,80.16,38385.0,64.6482,64.6482,64.6401,64.6482,38385.0
2017-08-01 13:30:00,80.16,80.17,80.14,80.17,42024.0,64.6482,64.6563,64.6321,64.6563,42024.0
2017-08-01 14:00:00,80.17,80.17,80.16,80.17,62483.0,64.6563,64.6563,64.6482,64.6563,62483.0
2017-08-01 14:30:00,80.17,80.17,80.16,80.17,37646.0,64.6563,64.6563,64.6482,64.6563,37646.0
2017-08-01 15:00:00,80.17,80.17,80.15,80.16,43908.0,64.6563,64.6563,64.6401,64.6482,43908.0
2017-08-01 15:30:00,80.16,80.17,80.14,80.15,92120.0,64.6482,64.6563,64.6321,64.6401,92120.0
2017-08-02 09:30:00,80.16,80.17,80.13,80.15,217771.0,64.6482,64.6563,64.624,64.6401,217771.0
2017-08-02 10:00:00,80.16,80.16,80.12,80.14,165962.0,64.6482,64.6482,64.6159,64.6321,165962.0
2017-08-02 10:30:00,80.15,80.16,80.14,80.15,50788.0,64.6401,64.6482,64.6321,64.6401,50788.0
2017-08-02 11:00:00,80.16,80.16,80.15,80.16,29913.0,64.6482,64.6482,64.6401,64.6482,29913.0
2017-08-02 11:30:00,80.16,80.16,80.14,80.15,36119.0,64.6482,64.6482,64.6321,64.6401,36119.0
2017-08-02 12:00:00,80.14,80.15,80.14,80.15,65167.0,64.6321,64.6401,64.6321,64.6401,65167.0
2017-08-02 12:30:00,80.15,80.16,80.13,80.15,748675.0,64.6401,64.6482,64.624,64.6401,748675.0
2017-08-02 13:00:00,80.15,80.15,80.13,80.14,29916.0,64.6401,64.6401,64.624,64.6321,29916.0
2017-08-02 13:30:00,80.13,80.14,80.12,80.13,38452.0,64.624,64.6321,64.6159,64.624,38452.0
2017-08-02 14:00:00,80.13,80.13,80.1,80.12,80241.0,64.624,64.624,64.5998,64.6159,80241.0
2017-08-02 14:30:00,80.13,80.13,80.12,80.13,78749.0,64.624,64.624,64.6159,64.624,78749.0
2017-08-02 15:00:00,80.12,80.14,80.12,80.14,82289.0,64.6159,64.6321,64.6159,64.6321,82289.0
2017-08-02 15:30:00,80.13,80.14,80.12,80.12,150788.0,64.624,64.6321,64.6159,64.6159,150788.0
2017-08-03 09:30:00,80.18,80.2,80.13,80.14,89633.0,64.6643,64.6805,64.624,64.6321,89633.0
2017-08-03 10:00:00,80.16,80.17,80.15,80.17,34670.0,64.6482,64.6563,64.6401,64.6563,34670.0
2017-08-03 10:30:00,80.17,80.18,80.16,80.17,64446.0,64.6563,64.6643,64.6482,64.6563,64446.0
2017-08-03 11:00:00,80.17,80.17,80.16,80.16,39893.0,64.6563,64.6563,64.6482,64.6482,39893.0
2017-08-03 11:30:00,80.17,80.18,80.16,80.18,53899.0,64.6563,64.6643,64.6482,64.6643,53899.0
2017-08-03 12:00:00,80.17,80.19,80.17,80.17,160563.0,64.6563,64.6724,64.6563,64.6563,160563.0
2017-08-03 12:30:00,80.17,80.18,80.17,80.17,120125.0,64.6563,64.6643,64.6563,64.6563,120125.0
2017-08-03 13:00:00,80.18,80.19,80.17,80.17,137140.0,64.6643,64.6724,64.6563,64.6563,137140.0
2017-08-03 13:30:00,80.18,80.19,80.17,80.18,130263.0,64.6643,64.6724,64.6563,64.6643,130263.0
2017-08-03 14:00:00,80.19,80.21,80.17,80.18,345124.0,64.6724,64.6885,64.6563,64.6643,345124.0
2017-08-03 14:30:00,80.19,80.2,80.17,80.2,134543.0,64.6724,64.6805,64.6563,64.6805,134543.0
2017-08-03 15:00:00,80.2,80.21,80.19,80.2,310997.0,64.6805,64.6885,64.6724,64.6805,310997.0
2017-08-03 15:30:00,80.2,80.22,80.19,80.21,566845.0,64.6805,64.6966,64.6724,64.6885,566845.0
2017-08-04 09:30:00,80.15,80.19,80.14,80.15,152433.0,64.6401,64.6724,64.6321,64.6401,152433.0
2017-08-04 10:00:00,80.14,80.15,80.11,80.13,286595.0,64.6321,64.6401,64.6079,64.624,286595.0
2017-08-04 10:30:00,80.13,80.15,80.12,80.14,209242.0,64.624,64.6401,64.6159,64.6321,209242.0
2017-08-04 11:00:00,80.13,80.14,80.13,80.13,36651.0,64.624,64.6321,64.624,64.624,36651.0
2017-08-04 11:30:00,80.13,80.15,80.13,80.15,205282.0,64.624,64.6401,64.624,64.6401,205282.0
2017-08-04 12:00:00,80.15,80.17,80.14,80.16,156006.0,64.6401,64.6563,64.6321,64.6482,156006.0
2017-08-04 12:30:00,80.16,80.17,80.16,80.17,26621.0,64.6482,64.6563,64.6482,64.6563,26621.0
2017-08-04 13:00:00,80.16,80.17,80.15,80.15,35002.0,64.6482,64.6563,64.6401,64.6401,35002.0
2017-08-04 13:30:00,80.16,80.16,80.15,80.16,30173.0,64.6482,64.6482,64.6401,64.6482,30173.0
2017-08-04 14:00:00,80.15,80.16,80.14,80.16,117448.0,64.6401,64.6482,64.6321,64.6482,117448.0
2017-08-04 14:30:00,80.15,80.16,80.15,80.15,105118.0,64.6401,64.6482,64.6401,64.6401,105118.0
2017-08-04 15:00:00,80.16,80.16,80.14,80.15,209537.0,64.6482,64.6482,64.6321,64.6401,209537.0
2017-08-04 15:30:00,80.15,80.16,80.15,80.15,179601.0,64.6401,64.6482,64.6401,64.6401,179601.0
2017-08-07 09:30:00,80.15,80.18,80.14,80.17,119875.0,64.6401,64.6643,64.6321,64.6563,119875.0
2017-08-07 10:00:00,80.17,80.17,80.15,80.16,36038.0,64.6563,64.6563,64.6401,64.6482,36038.0
2017-08-07 10:30:00,80.16,80.17,80.15,80.17,82050.0,64.6482,64.6563,64.6401,64.6563,82050.0
2017-08-07 11:00:00,80.16,80.17,80.16,80.17,51213.0,64.6482,64.6563,64.6482,64.6563,51213.0
2017-08-07 11:30:00,80.17,80.18,80.16,80.17,76203.0,64.6563,64.6643,64.6482,64.6563,76203.0
2017-08-07 12:00:00,80.18,80.18,80.17,80.18,30033.0,64.6643,64.6643,64.6563,64.6643,30033.0
2017-08-07 12:30:00,80.18,80.18,80.17,80.18,58462.0,64.6643,64.6643,64.6563,64.6643,58462.0
2017-08-07 13:00:00,80.17,80.18,80.17,80.17,31606.0,64.6563,64.6643,64.6563,64.6563,31606.0
2017-08-07 13:30:00,80.18,80.18,80.17,80.17,26513.0,64.6643,64.6643,64.6563,64.6563,26513.0
2017-08-07 14:00:00,80.18,80.19,80.17,80.17,190507.0,64.6643,64.6724,64.6563,64.6563,190507.0
2017-08-07 14:30:00,80.17,80.18,80.17,80.18,53354.0,64.6563,64.6643,64.6563,64.6643,53354.0
2017-08-07 15:00:00,80.17,80.18,80.16,80.17,52977.0,64.6563,64.6643,64.6482,64.6563,52977.0
2017-08-07 15:30:00,80.16,80.17,80.16,80.16,55997.0,64.6482,64.6563,64.6482,64.6482,55997.0
2017-08-08 09:30:00,80.17,80.17,80.14,80.14,256704.0,64.6563,64.6563,64.6321,64.6321,256704.0
2017-08-08 10:00:00,80.15,80.15,80.13,80.13,54651.0,64.6401,64.6401,64.624,64.624,54651.0
2017-08-08 10:30:00,80.14,80.14,80.12,80.12,52180.0,64.6321,64.6321,64.6159,64.6159,52180.0
2017-08-08 11:00:00,80.13,80.13,80.11,80.13,78114.0,64.624,64.624,64.6079,64.624,78114.0
2017-08-08 11:30:00,80.13,80.13,80.11,80.12,37295.0,64.624,64.624,64.6079,64.6159,37295.0
2017-08-08 12:00:00,80.12,80.13,80.11,80.11,52234.0,64.6159,64.624,64.6079,64.6079,52234.0
2017-08-08 12:30:00,80.12,80.13,80.11,80.12,53064.0,64.6159,64.624,64.6079,64.6159,53064.0
2017-08-08 13:00:00,80.12,80.13,80.12,80.13,29798.0,64.6159,64.624,64.6159,64.624,29798.0
2017-08-08 13:30:00,80.12,80.13,80.12,80.13,41011.0,64.6159,64.624,64.6159,64.624,41011.0
2017-08-08 14:00:00,80.13,80.13,80.12,80.13,61679.0,64.624,64.624,64.6159,64.624,61679.0
2017-08-08 14:30:00,80.12,80.13,80.11,80.12,51341.0,64.6159,64.624,64.6079,64.6159,51341.0
2017-08-08 15:00:00,80.12,80.12,80.1,80.11,99800.0,64.6159,64.6159,64.5998,64.6079,99800.0
2017-08-08 15:30:00,80.1,80.11,80.09,80.1,147715.0,64.5998,64.6079,64.5918,64.5998,147715.0
2017-08-09 09:30:00,80.11,80.14,80.11,80.14,66003.0,64.6079,64.6321,64.6079,64.6321,66003.0
2017-08-09 10:00:00,80.14,80.15,80.13,80.14,52416.0,64.6321,64.6401,64.624,64.6321,52416.0
2017-08-09 10:30:00,80.15,80.15,80.14,80.15,28447.0,64.6401,64.6401,64.6321,64.6401,28447.0
2017-08-09 11:00:00,80.15,80.15,80.14,80.15,88994.0,64.6401,64.6401,64.6321,64.6401,88994.0
2017-08-09 11:30:00,80.15,80.15,80.11,80.12,577270.0,64.6401,64.6401,64.6079,64.6159,577270.0
2017-08-09 12:00:00,80.12,80.12,80.11,80.12,44614.0,64.6159,64.6159,64.6079,64.6159,44614.0
2017-08-09 12:30:00,80.12,80.12,80.11,80.12,172168.0,64.6159,64.6159,64.6079,64.6159,172168.0
2017-08-09 13:00:00,80.12,80.12,80.1,80.11,38874.0,64.6159,64.6159,64.5998,64.6079,38874.0
2017-08-09 13:30:00,80.1,80.11,80.09,80.1,52971.0,64.5998,64.6079,64.5918,64.5998,52971.0
2017-08-09 14:00:00,80.09,80.12,80.09,80.11,213880.0,64.5918,64.6159,64.5918,64.6079,213880.0
2017-08-09 14:30:00,80.11,80.11,80.09,80.1,61804.0,64.6079,64.6079,64.5918,64.5998,61804.0
2017-08-09 15:00:00,80.11,80.11,80.1,80.11,68976.0,64.6079,64.6079,64.5998,64.6079,68976.0
2017-08-09 15:30:00,80.11,80.11,80.09,80.1,120137.0,64.6079,64.6079,64.5918,64.5998,120137.0
2017-08-10 09:30:00,80.11,80.12,80.11,80.11,76855.0,64.6079,64.6159,64.6079,64.6079,76855.0
2017-08-10 10:00:00,80.12,80.12,80.1,80.11,41146.0,64.6159,64.6159,64.5998,64.6079,41146.0
2017-08-10 10:30:00,80.11,80.11,80.1,80.11,157823.0,64.6079,64.6079,64.5998,64.6079,157823.0
2017-08-10 11:00:00,80.11,80.11,80.09,80.1,74612.0,64.6079,64.6079,64.5918,64.5998,74612.0
2017-08-10 11:30:00,80.09,80.1,80.08,80.09,46932.0,64.5918,64.5998,64.5837,64.5918,46932.0
2017-08-10 12:00:00,80.08,80.09,80.06,80.07,61516.0,64.5837,64.5918,64.5676,64.5756,61516.0
2017-08-10 12:30:00,80.08,80.08,80.06,80.07,51021.0,64.5837,64.5837,64.5676,64.5756,51021.0
2017-08-10 13:00:00,80.07,80.09,80.06,80.08,34172.0,64.5756,64.5918,64.5676,64.5837,34172.0
2017-08-10 13:30:00,80.08,80.09,80.06,80.09,29304.0,64.5837,64.5918,64.5676,64.5918,29304.0
2017-08-10 14:00:00,80.09,80.09,80.07,80.09,52736.0,64.5918,64.5918,64.5756,64.5918,52736.0
2017-08-10 14:30:00,80.09,80.09,80.06,80.09,231364.0,64.5918,64.5918,64.5676,64.5918,231364.0
2017-08-10 15:00:00,80.09,80.1,80.08,80.09,38636.0,64.5918,64.5998,64.5837,64.5918,38636.0
2017-08-10 15:30:00,80.09,80.11,80.08,80.11,93144.0,64.5918,64.6079,64.5837,64.6079,93144.0
2017-08-11 09:30:00,80.17,80.18,80.1,80.11,90356.0,64.6563,64.6643,64.5998,64.6079,90356.0
2017-08-11 10:00:00,80.12,80.12,80.11,80.11,109933.0,64.6159,64.6159,64.6079,64.6079,109933.0
2017-08-11 10:30:00,80.11,80.12,80.11,80.12,95023.0,64.6079,64.6159,64.6079,64.6159,95023.0
2017-08-11 11:00:00,80.12,80.13,80.11,80.13,36605.0,64.6159,64.624,64.6079,64.624,36605.0
2017-08-11 11:30:00,80.13,80.14,80.12,80.14,35126.0,64.624,64.6321,64.6159,64.6321,35126.0
2017-08-11 12:00:00,80.13,80.15,80.13,80.14,62574.0,64.624,64.6401,64.624,64.6321,62574.0
2017-08-11 12:30:00,80.14,80.14,80.12,80.14,46666.0,64.6321,64.6321,64.6159,64.6321,46666.0
2017-08-11 13:00:00,80.14,80.15,80.13,80.14,61513.0,64.6321,64.6401,64.624,64.6321,61513.0
2017-08-11 13:30:00,80.14,80.15,80.13,80.15,33166.0,64.6321,64.6401,64.624,64.6401,33166.0
2017-08-11 14:00:00,80.15,80.15,80.14,80.15,83545.0,64.6401,64.6401,64.6321,64.6401,83545.0
2017-08-11 14:30:00,80.15,80.15,80.13,80.15,71907.0,64.6401,64.6401,64.624,64.6401,71907.0
2017-08-11 15:00:00,80.14,80.17,80.14,80.15,197805.0,64.6321,64.6563,64.6321,64.6401,197805.0
2017-08-11 15:30:00,80.16,80.17,80.14,80.14,192200.0,64.6482,64.6563,64.6321,64.6321,192200.0
2017-08-14 09:30:00,80.15,80.15,80.11,80.12,103639.0,64.6401,64.6401,64.6079,64.6159,103639.0
2017-08-14 10:00:00,80.12,80.14,80.12,80.12,84030.0,64.6159,64.6321,64.6159,64.6159,84030.0
2017-08-14 10:30:00,80.13,80.14,80.12,80.14,55368.0,64.624,64.6321,64.6159,64.6321,55368.0
2017-08-14 11:00:00,80.14,80.15,80.13,80.15,314756.0,64.6321,64.6401,64.624,64.6401,314756.0
2017-08-14 11:30:00,80.15,80.15,80.14,80.14,95193.0,64.6401,64.6401,64.6321,64.6321,95193.0
2017-08-14 12:00:00,80.15,80.15,80.13,80.15,34702.0,64.6401,64.6401,64.624,64.6401,34702.0
2017-08-14 12:30:00,80.15,80.16,80.14,80.15,36419.0,64.6401,64.6482,64.6321,64.6401,36419.0
2017-08-14 13:00:00,80.14,80.17,80.14,80.15,185899.0,64.6321,64.6563,64.6321,64.6401,185899.0
2017-08-14 13:30:00,80.16,80.16,80.14,80.14,153690.0,64.6482,64.6482,64.6321,64.6321,153690.0
2017-08-14 14:00:00,80.14,80.15,80.12,80.12,60785.0,64.6321,64.6401,64.6159,64.6159,60785.0
2017-08-14 14:30:00,80.13,80.14,80.12,80.13,123333.0,64.624,64.6321,64.6159,64.624,123333.0
2017-08-14 15:00:00,80.13,80.14,80.12,80.12,60517.0,64.624,64.6321,64.6159,64.6159,60517.0
2017-08-14 15:30:00,80.13,80.13,80.11,80.12,154362.0,64.624,64.624,64.6079,64.6159,154362.0
2017-08-15 09:30:00,80.09,80.1,80.06,80.07,102024.0,64.5918,64.5998,64.5676,64.5756,102024.0
2017-08-15 10:00:00,80.08,80.08,80.06,80.08,78972.0,64.5837,64.5837,64.5676,64.5837,78972.0
2017-08-15 10:30:00,80.08,80.08,80.06,80.07,62385.0,64.5837,64.5837,64.5676,64.5756,62385.0
2017-08-15 11:00:00,80.06,80.08,80.06,80.08,95071.0,64.5676,64.5837,64.5676,64.5837,95071.0
2017-08-15 11:30:00,80.08,80.09,80.06,80.08,87192.0,64.5837,64.5918,64.5676,64.5837,87192.0
2017-08-15 12:00:00,80.09,80.09,80.07,80.07,46162.0,64.5918,64.5918,64.5756,64.5756,46162.0
2017-08-15 12:30:00,80.07,80.08,80.07,80.08,40919.0,64.5756,64.5837,64.5756,64.5837,40919.0
2017-08-15 13:00:00,80.08,80.08,80.07,80.08,11297.0,64.5837,64.5837,64.5756,64.5837,11297.0
2017-08-15 13:30:00,80.08,80.08,80.07,80.08,22322.0,64.5837,64.5837,64.5756,64.5837,22322.0
2017-08-15 14:00:00,80.08,80.08,80.07,80.08,50746.0,64.5837,64.5837,64.5756,64.5837,50746.0
2017-08-15 14:30:00,80.08,80.09,80.07,80.09,189192.0,64.5837,64.5918,64.5756,64.5918,189192.0
2017-08-15 15:00:00,80.09,80.09,80.07,80.08,69305.0,64.5918,64.5918,64.5756,64.5837,69305.0
2017-08-15 15:30:00,80.08,80.08,80.05,80.06,122237.0,64.5837,64.5837,64.5595,64.5676,122237.0
2017-08-16 09:30:00,80.09,80.1,80.07,80.08,59396.0,64.5918,64.5998,64.5756,64.5837,59396.0
2017-08-16 10:00:00,80.09,80.11,80.08,80.11,161550.0,64.5918,64.6079,64.5837,64.6079,161550.0
2017-08-16 10:30:00,80.1,80.11,80.09,80.11,45875.0,64.5998,64.6079,64.5918,64.6079,45875.0
2017-08-16 11:00:00,80.1,80.11,80.09,80.1,43058.0,64.5998,64.6079,64.5918,64.5998,43058.0
2017-08-16 11:30:00,80.11,80.13,80.1,80.11,226703.0,64.6079,64.624,64.5998,64.6079,226703.0
2017-08-16 12:00:00,80.12,80.12,80.11,80.11,53576.0,64.6159,64.6159,64.6079,64.6079,53576.0
2017-08-16 12:30:00,80.12,80.13,80.11,80.11,122363.0,64.6159,64.624,64.6079,64.6079,122363.0
2017-08-16 13:00:00,80.12,80.16,80.11,80.16,101335.0,64.6159,64.6482,64.6079,64.6482,101335.0
2017-08-16 13:30:00,80.16,80.16,80.15,80.15,42954.0,64.6482,64.6482,64.6401,64.6401,42954.0
2017-08-16 14:00:00,80.15,80.2,80.15,80.2,91303.0,64.6401,64.6805,64.6401,64.6805,91303.0
2017-08-16 14:30:00,80.2,80.2,80.17,80.18,74140.0,64.6805,64.6805,64.6563,64.6643,74140.0
2017-08-16 15:00:00,80.18,80.18,80.17,80.17,72089.0,64.6643,64.6643,64.6563,64.6563,72089.0
2017-08-16 15:30:00,80.18,80.18,80.14,80.14,157963.0,64.6643,64.6643,64.6321,64.6321,157963.0
2017-08-17 09:30:00,80.11,80.16,80.11,80.16,88105.0,64.6079,64.6482,64.6079,64.6482,88105.0
2017-08-17 10:00:00,80.16,80.17,80.15,80.17,189489.0,64.6482,64.6563,64.6401,64.6563,189489.0
2017-08-17 10:30:00,80.17,80.18,80.15,80.17,200206.0,64.6563,64.6643,64.6401,64.6563,200206.0
2017-08-17 11:00:00,80.17,80.18,80.16,80.17,53398.0,64.6563,64.6643,64.6482,64.6563,53398.0
2017-08-17 11:30:00,80.17,80.17,80.16,80.16,87425.0,64.6563,64.6563,64.6482,64.6482,87425.0
2017-08-17 12:00:00,80.16,80.17,80.16,80.17,52507.0,64.6482,64.6563,64.6482,64.6563,52507.0
2017-08-17 12:30:00,80.16,80.17,80.16,80.17,39237.0,64.6482,64.6563,64.6482,64.6563,39237.0
2017-08-17 13:00:00,80.17,80.17,80.16,80.17,43136.0,64.6563,64.6563,64.6482,64.6563,43136.0
2017-08-17 13:30:00,80.16,80.18,80.16,80.17,57495.0,64.6482,64.6643,64.6482,64.6563,57495.0
2017-08-17 14:00:00,80.17,80.19,80.15,80.15,297717.0,64.6563,64.6724,64.6401,64.6401,297717.0
2017-08-17 14:30:00,80.14,80.18,80.14,80.18,74145.0,64.6321,64.6643,64.6321,64.6643,74145.0
2017-08-17 15:00:00,80.18,80.19,80.17,80.19,61401.0,64.6643,64.6724,64.6563,64.6724,61401.0
2017-08-17 15:30:00,80.19,80.22,80.18,80.2,578467.0,64.6724,64.6966,64.6643,64.6805,578467.0
2017-08-18 09:30:00,80.25,80.27,80.21,80.25,71010.0,64.7208,64.7369,64.6885,64.7208,71010.0
2017-08-18 10:00:00,80.24,80.25,80.22,80.23,54014.0,64.7127,64.7208,64.6966,64.7047,54014.0
2017-08-18 10:30:00,80.23,80.23,80.22,80.23,28099.0,64.7047,64.7047,64.6966,64.7047,28099.0
2017-08-18 11:00:00,80.23,80.24,80.2,80.21,82655.0,64.7047,64.7127,64.6805,64.6885,82655.0
2017-08-18 11:30:00,80.2,80.21,80.19,80.19,43699.0,64.6805,64.6885,64.6724,64.6724,43699.0
2017-08-18 12:00:00,80.19,80.2,80.16,80.16,197053.0,64.6724,64.6805,64.6482,64.6482,197053.0
2017-08-18 12:30:00,80.17,80.18,80.16,80.17,130644.0,64.6563,64.6643,64.6482,64.6563,130644.0
2017-08-18 13:00:00,80.17,80.17,80.16,80.17,53974.0,64.6563,64.6563,64.6482,64.6563,53974.0
2017-08-18 13:30:00,80.17,80.18,80.16,80.17,56304.0,64.6563,64.6643,64.6482,64.6563,56304.0
2017-08-18 14:00:00,80.17,80.18,80.16,80.17,74913.0,64.6563,64.6643,64.6482,64.6563,74913.0
2017-08-18 14:30:00,80.17,80.17,80.16,80.17,65849.0,64.6563,64.6563,64.6482,64.6563,65849.0
2017-08-18 15:00:00,80.17,80.18,80.16,80.18,109292.0,64.6563,64.6643,64.6482,64.6643,109292.0
2017-08-18 15:30:00,80.17,80.18,80.16,80.16,127463.0,64.6563,64.6643,64.6482,64.6482,127463.0
2017-08-21 09:30:00,80.24,80.25,80.19,80.22,125746.0,64.7127,64.7208,64.6724,64.6966,125746.0
2017-08-21 10:00:00,80.22,80.23,80.2,80.22,275201.0,64.6966,64.7047,64.6805,64.6966,275201.0
2017-08-21 10:30:00,80.22,80.22,80.2,80.2,80107.0,64.6966,64.6966,64.6805,64.6805,80107.0
2017-08-21 11:00:00,80.2,80.21,80.19,80.2,45743.0,64.6805,64.6885,64.6724,64.6805,45743.0
2017-08-21 11:30:00,80.2,80.21,80.19,80.21,67601.0,64.6805,64.6885,64.6724,64.6885,67601.0
2017-08-21 12:00:00,80.2,80.21,80.19,80.19,76137.0,64.6805,64.6885,64.6724,64.6724,76137.0
2017-08-21 12:30:00,80.2,80.22,80.19,80.21,114023.0,64.6805,64.6966,64.6724,64.6885,114023.0
2017-08-21 13:00:00,80.21,80.22,80.2,80.22,65699.0,64.6885,64.6966,64.6805,64.6966,65699.0
2017-08-21 13:30:00,80.22,80.23,80.21,80.23,162352.0,64.6966,64.7047,64.6885,64.7047,162352.0
2017-08-21 14:00:00,80.23,80.24,80.21,80.23,82179.0,64.7047,64.7127,64.6885,64.7047,82179.0
2017-08-21 14:30:00,80.23,80.24,80.21,80.22,58503.0,64.7047,64.7127,64.6885,64.6966,58503.0
2017-08-21 15:00:00,80.22,80.23,80.2,80.2,89821.0,64.6966,64.7047,64.6805,64.6805,89821.0
2017-08-21 15:30:00,80.21,80.24,80.2,80.22,351537.0,64.6885,64.7127,64.6805,64.6966,351537.0
2017-08-22 09:30:00,80.21,80.23,80.19,80.19,376468.0,64.6885,64.7047,64.6724,64.6724,376468.0
2017-08-22 10:00:00,80.19,80.19,80.17,80.18,99504.0,64.6724,64.6724,64.6563,64.6643,99504.0
2017-08-22 10:30:00,80.17,80.19,80.17,80.18,50089.0,64.6563,64.6724,64.6563,64.6643,50089.0
2017-08-22 11:00:00,80.17,80.2,80.17,80.19,56313.0,64.6563,64.6805,64.6563,64.6724,56313.0
2017-08-22 11:30:00,80.2,80.2,80.18,80.18,26864.0,64.6805,64.6805,64.6643,64.6643,26864.0
2017-08-22 12:00:00,80.18,80.19,80.17,80.18,72029.0,64.6643,64.6724,64.6563,64.6643,72029.0
2017-08-22 12:30:00,80.17,80.18,80.17,80.17,88366.0,64.6563,64.6643,64.6563,64.6563,88366.0
2017-08-22 13:00:00,80.17,80.18,80.17,80.17,44553.0,64.6563,64.6643,64.6563,64.6563,44553.0
2017-08-22 13:30:00,80.17,80.18,80.17,80.17,47708.0,64.6563,64.6643,64.6563,64.6563,47708.0
2017-08-22 14:00:00,80.18,80.18,80.16,80.17,99214.0,64.6643,64.6643,64.6482,64.6563,99214.0
2017-08-22 14:30:00,80.16,80.18,80.16,80.16,64138.0,64.6482,64.6643,64.6482,64.6482,64138.0
2017-08-22 15:00:00,80.16,80.17,80.16,80.17,52462.0,64.6482,64.6563,64.6482,64.6563,52462.0
2017-08-22 15:30:00,80.17,80.18,80.16,80.18,312290.0,64.6563,64.6643,64.6482,64.6643,312290.0
2017-08-23 09:30:00,80.25,80.25,80.21,80.22,300798.0,64.7208,64.7208,64.6885,64.6966,300798.0
2017-08-23 10:00:00,80.23,80.23,80.22,80.23,42307.0,64.7047,64.7047,64.6966,64.7047,42307.0
2017-08-23 10:30:00,80.23,80.24,80.22,80.24,51038.0,64.7047,64.7127,64.6966,64.7127,51038.0
2017-08-23 11:00:00,80.24,80.24,80.23,80.24,60396.0,64.7127,64.7127,64.7047,64.7127,60396.0
2017-08-23 11:30:00,80.24,80.24,80.22,80.23,402220.0,64.7127,64.7127,64.6966,64.7047,402220.0
2017-08-23 12:00:00,80.23,80.23,80.22,80.23,67968.0,64.7047,64.7047,64.6966,64.7047,67968.0
2017-08-23 12:30:00,80.23,80.24,80.22,80.24,31590.0,64.7047,64.7127,64.6966,64.7127,31590.0
2017-08-23 13:00:00,80.23,80.24,80.23,80.24,121791.0,64.7047,64.7127,64.7047,64.7127,121791.0
2017-08-23 13:30:00,80.24,80.25,80.23,80.24,100753.0,64.7127,64.7208,64.7047,64.7127,100753.0
2017-08-23 14:00:00,80.25,80.25,80.24,80.25,66266.0,64.7208,64.7208,64.7127,64.7208,66266.0
2017-08-23 14:30:00,80.24,80.27,80.24,80.27,235920.0,64.7127,64.7369,64.7127,64.7369,235920.0
2017-08-23 15:00:00,80.27,80.27,80.26,80.27,131569.0,64.7369,64.7369,64.7289,64.7369,131569.0
2017-08-23 15:30:00,80.27,80.28,80.26,80.27,137823.0,64.7369,64.745,64.7289,64.7369,137823.0
2017-08-24 09:30:00,80.23,80.27,80.21,80.23,176546.0,64.7047,64.7369,64.6885,64.7047,176546.0
2017-08-24 10:00:00,80.23,80.25,80.23,80.24,56998.0,64.7047,64.7208,64.7047,64.7127,56998.0
2017-08-24 10:30:00,80.23,80.24,80.21,80.22,60936.0,64.7047,64.7127,64.6885,64.6966,60936.0
2017-08-24 11:00:00,80.22,80.23,80.2,80.23,47987.0,64.6966,64.7047,64.6805,64.7047,47987.0
2017-08-24 11:30:00,80.23,80.24,80.22,80.23,128232.0,64.7047,64.7127,64.6966,64.7047,128232.0
2017-08-24 12:00:00,80.23,80.24,80.22,80.23,69861.0,64.7047,64.7127,64.6966,64.7047,69861.0
2017-08-24 12:30:00,80.23,80.23,80.22,80.23,15994.0,64.7047,64.7047,64.6966,64.7047,15994.0
2017-08-24 13:00:00,80.22,80.24,80.21,80.23,61036.0,64.6966,64.7127,64.6885,64.7047,61036.0
2017-08-24 13:30:00,80.23,80.23,80.22,80.23,96278.0,64.7047,64.7047,64.6966,64.7047,96278.0
2017-08-24 14:00:00,80.23,80.23,80.21,80.23,168690.0,64.7047,64.7047,64.6885,64.7047,168690.0
2017-08-24 14:30:00,80.22,80.23,80.21,80.21,94888.0,64.6966,64.7047,64.6885,64.6885,94888.0
2017-08-24 15:00:00,80.22,80.22,80.21,80.22,46451.0,64.6966,64.6966,64.6885,64.6966,46451.0
2017-08-24 15:30:00,80.21,80.23,80.21,80.23,121677.0,64.6885,64.7047,64.6885,64.7047,121677.0
2017-08-25 09:30:00,80.22,80.22,80.2,80.22,80326.0,64.6966,64.6966,64.6805,64.6966,80326.0
2017-08-25 10:00:00,80.22,80.27,80.21,80.27,81611.0,64.6966,64.7369,64.6885,64.7369,81611.0
2017-08-25 10:30:00,80.26,80.26,80.23,80.24,42294.0,64.7289,64.7289,64.7047,64.7127,42294.0
2017-08-25 11:00:00,80.24,80.26,80.24,80.26,67899.0,64.7127,64.7289,64.7127,64.7289,67899.0
2017-08-25 11:30:00,80.26,80.27,80.24,80.25,173103.0,64.7289,64.7369,64.7127,64.7208,173103.0
2017-08-25 12:00:00,80.26,80.26,80.25,80.26,41372.0,64.7289,64.7289,64.7208,64.7289,41372.0
2017-08-25 12:30:00,80.26,80.26,80.25,80.26,33492.0,64.7289,64.7289,64.7208,64.7289,33492.0
2017-08-25 13:00:00,80.26,80.26,80.25,80.25,34654.0,64.7289,64.7289,64.7208,64.7208,34654.0
2017-08-25 13:30:00,80.26,80.26,80.25,80.26,61471.0,64.7289,64.7289,64.7208,64.7289,61471.0
2017-08-25 14:00:00,80.26,80.26,80.24,80.26,144582.0,64.7289,64.7289,64.7127,64.7289,144582.0
2017-08-25 14:30:00,80.26,80.27,80.24,80.27,64281.0,64.7289,64.7369,64.7127,64.7369,64281.0
2017-08-25 15:00:00,80.27,80.27,80.22,80.23,86048.0,64.7369,64.7369,64.6966,64.7047,86048.0
2017-08-25 15:30:00,80.23,80.25,80.22,80.22,120283.0,64.7047,64.7208,64.6966,64.6966,120283.0
2017-08-28 09:30:00,80.26,80.28,80.24,80.25,75118.0,64.7289,64.745,64.7127,64.7208,75118.0
2017-08-28 10:00:00,80.25,80.26,80.24,80.25,152512.0,64.7208,64.7289,64.7127,64.7208,152512.0
2017-08-28 10:30:00,80.25,80.27,80.24,80.26,166933.0,64.7208,64.7369,64.7127,64.7289,166933.0
2017-08-28 11:00:00,80.26,80.26,80.25,80.25,27975.0,64.7289,64.7289,64.7208,64.7208,27975.0
2017-08-28 11:30:00,80.25,80.26,80.24,80.25,36888.0,64.7208,64.7289,64.7127,64.7208,36888.0
2017-08-28 12:00:00,80.26,80.26,80.24,80.25,34133.0,64.7289,64.7289,64.7127,64.7208,34133.0
2017-08-28 12:30:00,80.25,80.25,80.24,80.24,32881.0,64.7208,64.7208,64.7127,64.7127,32881.0
2017-08-28 13:00:00,80.25,80.26,80.24,80.25,48455.0,64.7208,64.7289,64.7127,64.7208,48455.0
2017-08-28 13:30:00,80.26,80.26,80.25,80.26,64307.0,64.7289,64.7289,64.7208,64.7289,64307.0
2017-08-28 14:00:00,80.26,80.27,80.25,80.27,64223.0,64.7289,64.7369,64.7208,64.7369,64223.0
2017-08-28 14:30:00,80.26,80.27,80.25,80.26,69232.0,64.7289,64.7369,64.7208,64.7289,69232.0
2017-08-28 15:00:00,80.25,80.27,80.25,80.27,57267.0,64.7208,64.7369,64.7208,64.7369,57267.0
2017-08-28 15:30:00,80.26,80.29,80.25,80.29,161801.0,64.7289,64.7531,64.7208,64.7531,161801.0
2017-08-29 09:30:00,80.4,80.41,80.35,80.36,57812.0,64.8418,64.8498,64.8014,64.8095,57812.0
2017-08-29 10:00:00,80.37,80.38,80.35,80.38,82329.0,64.8176,64.8256,64.8014,64.8256,82329.0
2017-08-29 10:30:00,80.37,80.38,80.35,80.37,43449.0,64.8176,64.8256,64.8014,64.8176,43449.0
2017-08-29 11:00:00,80.36,80.37,80.34,80.35,58108.0,64.8095,64.8176,64.7934,64.8014,58108.0
2017-08-29 11:30:00,80.35,80.36,80.32,80.34,42102.0,64.8014,64.8095,64.7772,64.7934,42102.0
2017-08-29 12:00:00,80.33,80.34,80.32,80.34,25941.0,64.7853,64.7934,64.7772,64.7934,25941.0
2017-08-29 12:30:00,80.34,80.34,80.32,80.33,44848.0,64.7934,64.7934,64.7772,64.7853,44848.0
2017-08-29 13:00:00,80.33,80.35,80.32,80.35,49679.0,64.7853,64.8014,64.7772,64.8014,49679.0
2017-08-29 13:30:00,80.34,80.35,80.33,80.34,42451.0,64.7934,64.8014,64.7853,64.7934,42451.0
2017-08-29 14:00:00,80.34,80.34,80.31,80.33,249071.0,64.7934,64.7934,64.7692,64.7853,249071.0
2017-08-29 14:30:00,80.33,80.34,80.32,80.34,73465.0,64.7853,64.7934,64.7772,64.7934,73465.0
2017-08-29 15:00:00,80.34,80.34,80.33,80.34,75634.0,64.7934,64.7934,64.7853,64.7934,75634.0
2017-08-29 15:30:00,80.34,80.34,80.33,80.34,64142.0,64.7934,64.7934,64.7853,64.7934,64142.0
2017-08-30 09:30:00,80.34,80.34,80.31,80.31,85946.0,64.7934,64.7934,64.7692,64.7692,85946.0
2017-08-30 10:00:00,80.32,80.32,80.3,80.31,109782.0,64.7772,64.7772,64.7611,64.7692,109782.0
2017-08-30 10:30:00,80.31,80.33,80.3,80.33,92391.0,64.7692,64.7853,64.7611,64.7853,92391.0
2017-08-30 11:00:00,80.32,80.33,80.31,80.32,65279.0,64.7772,64.7853,64.7692,64.7772,65279.0
2017-08-30 11:30:00,80.33,80.33,80.32,80.33,106978.0,64.7853,64.7853,64.7772,64.7853,106978.0
2017-08-30 12:00:00,80.32,80.33,80.32,80.32,56841.0,64.7772,64.7853,64.7772,64.7772,56841.0
2017-08-30 12:30:00,80.33,80.33,80.32,80.33,32255.0,64.7853,64.7853,64.7772,64.7853,32255.0
2017-08-30 13:00:00,80.33,80.33,80.3,80.3,104472.0,64.7853,64.7853,64.7611,64.7611,104472.0
2017-08-30 13:30:00,80.31,80.32,80.3,80.31,157641.0,64.7692,64.7772,64.7611,64.7692,157641.0
2017-08-30 14:00:00,80.32,80.32,80.3,80.31,75951.0,64.7772,64.7772,64.7611,64.7692,75951.0
2017-08-30 14:30:00,80.31,80.32,80.3,80.31,308195.0,64.7692,64.7772,64.7611,64.7692,308195.0
2017-08-30 15:00:00,80.32,80.32,80.3,80.31,159651.0,64.7772,64.7772,64.7611,64.7692,159651.0
2017-08-30 15:30:00,80.31,80.32,80.31,80.32,268936.0,64.7692,64.7772,64.7692,64.7772,268936.0
2017-08-31 09:30:00,80.36,80.37,80.34,80.37,108326.0,64.8095,64.8176,64.7934,64.8176,108326.0
2017-08-31 10:00:00,80.37,80.37,80.35,80.36,42114.0,64.8176,64.8176,64.8014,64.8095,42114.0
2017-08-31 10:30:00,80.35,80.37,80.34,80.35,117553.0,64.8014,64.8176,64.7934,64.8014,117553.0
2017-08-31 11:00:00,80.35,80.35,80.33,80.34,59733.0,64.8014,64.8014,64.7853,64.7934,59733.0
2017-08-31 11:30:00,80.34,80.35,80.33,80.34,71408.0,64.7934,64.8014,64.7853,64.7934,71408.0
2017-08-31 12:00:00,80.35,80.35,80.34,80.34,28614.0,64.8014,64.8014,64.7934,64.7934,28614.0
2017-08-31 12:30:00,80.34,80.35,80.34,80.34,25936.0,64.7934,64.8014,64.7934,64.7934,25936.0
2017-08-31 13:00:00,80.34,80.36,80.34,80.36,112066.0,64.7934,64.8095,64.7934,64.8095,112066.0
2017-08-31 13:30:00,80.36,80.36,80.33,80.34,85615.0,64.8095,64.8095,64.7853,64.7934,85615.0
2017-08-31 14:00:00,80.34,80.34,80.33,80.33,61991.0,64.7934,64.7934,64.7853,64.7853,61991.0
2017-08-31 14:30:00,80.33,80.37,80.33,80.37,81802.0,64.7853,64.8176,64.7853,64.8176,81802.0
2017-08-31 15:00:00,80.37,80.38,80.36,80.38,58305.0,64.8176,64.8256,64.8095,64.8256,58305.0
2017-08-31 15:30:00,80.38,80.38,80.36,80.37,112469.0,64.8256,64.8256,64.8095,64.8176,112469.0
2017-09-01 09:30:00,80.2,80.22,80.18,80.19,54840.0,64.8023,64.8185,64.7862,64.7943,54840.0
2017-09-01 10:00:00,80.18,80.18,80.14,80.15,75972.0,64.7862,64.7862,64.7539,64.7619,75972.0
2017-09-01 10:30:00,80.15,80.16,80.12,80.15,107016.0,64.7619,64.77,64.7377,64.7619,107016.0
2017-09-01 11:00:00,80.16,80.17,80.15,80.16,66027.0,64.77,64.7781,64.7619,64.77,66027.0
2017-09-01 11:30:00,80.16,80.17,80.15,80.16,74937.0,64.77,64.7781,64.7619,64.77,74937.0
2017-09-01 12:00:00,80.17,80.17,80.16,80.17,53806.0,64.7781,64.7781,64.77,64.7781,53806.0
2017-09-01 12:30:00,80.16,80.17,80.16,80.16,57898.0,64.77,64.7781,64.77,64.77,57898.0
2017-09-01 13:00:00,80.17,80.17,80.14,80.14,75397.0,64.7781,64.7781,64.7539,64.7539,75397.0
2017-09-01 13:30:00,80.14,80.15,80.13,80.13,87923.0,64.7539,64.7619,64.7458,64.7458,87923.0
2017-09-01 14:00:00,80.13,80.15,80.13,80.14,69396.0,64.7458,64.7619,64.7458,64.7539,69396.0
2017-09-01 14:30:00,80.14,80.17,80.13,80.14,84478.0,64.7539,64.7781,64.7458,64.7539,84478.0
2017-09-01 15:00:00,80.15,80.15,80.13,80.13,161335.0,64.7619,64.7619,64.7458,64.7458,161335.0
2017-09-01 15:30:00,80.13,80.14,80.12,80.13,101935.0,64.7458,64.7539,64.7377,64.7458,101935.0
2017-09-05 09:30:00,80.23,80.24,80.22,80.23,84316.0,64.8266,64.8347,64.8185,64.8266,84316.0
2017-09-05 10:00:00,80.24,80.25,80.23,80.25,67666.0,64.8347,64.8427,64.8266,64.8427,67666.0
2017-09-05 10:30:00,80.24,80.26,80.24,80.26,28914.0,64.8347,64.8508,64.8347,64.8508,28914.0
2017-09-05 11:00:00,80.26,80.29,80.24,80.29,195331.0,64.8508,64.8751,64.8347,64.8751,195331.0
2017-09-05 11:30:00,80.29,80.29,80.27,80.28,66207.0,64.8751,64.8751,64.8589,64.867,66207.0
2017-09-05 12:00:00,80.28,80.28,80.25,80.26,33123.0,64.867,64.867,64.8427,64.8508,33123.0
2017-09-05 12:30:00,80.26,80.26,80.25,80.25,48941.0,64.8508,64.8508,64.8427,64.8427,48941.0
2017-09-05 13:00:00,80.26,80.28,80.25,80.28,84610.0,64.8508,64.867,64.8427,64.867,84610.0
2017-09-05 13:30:00,80.27,80.3,80.27,80.28,85935.0,64.8589,64.8831,64.8589,64.867,85935.0
2017-09-05 14:00:00,80.29,80.3,80.27,80.29,62273.0,64.8751,64.8831,64.8589,64.8751,62273.0
2017-09-05 14:30:00,80.29,80.3,80.26,80.26,124546.0,64.8751,64.8831,64.8508,64.8508,124546.0
2017-09-05 15:00:00,80.27,80.28,80.25,80.25,127713.0,64.8589,64.867,64.8427,64.8427,127713.0
2017-09-05 15:30:00,80.25,80.27,80.25,80.26,104251.0,64.8427,64.8589,64.8427,64.8508,104251.0
2017-09-06 09:30:00,80.29,80.29,80.27,80.29,97482.0,64.8751,64.8751,64.8589,64.8751,97482.0
2017-09-06 10:00:00,80.29,80.29,80.26,80.26,44446.0,64.8751,64.8751,64.8508,64.8508,44446.0
2017-09-06 10:30:00,80.26,80.28,80.26,80.28,49242.0,64.8508,64.867,64.8508,64.867,49242.0
2017-09-06 11:00:00,80.28,80.3,80.27,80.3,41369.0,64.867,64.8831,64.8589,64.8831,41369.0
2017-09-06 11:30:00,80.3,80.3,80.29,80.3,51826.0,64.8831,64.8831,64.8751,64.8831,51826.0
2017-09-06 12:00:00,80.3,80.3,80.29,80.3,63149.0,64.8831,64.8831,64.8751,64.8831,63149.0
2017-09-06 12:30:00,80.3,80.3,80.27,80.27,23660.0,64.8831,64.8831,64.8589,64.8589,23660.0
2017-09-06 13:00:00,80.27,80.28,80.22,80.22,71331.0,64.8589,64.867,64.8185,64.8185,71331.0
2017-09-06 13:30:00,80.23,80.24,80.22,80.24,74427.0,64.8266,64.8347,64.8185,64.8347,74427.0
2017-09-06 14:00:00,80.24,80.25,80.22,80.23,329337.0,64.8347,64.8427,64.8185,64.8266,329337.0
2017-09-06 14:30:00,80.23,80.26,80.22,80.23,136097.0,64.8266,64.8508,64.8185,64.8266,136097.0
2017-09-06 15:00:00,80.23,80.24,80.21,80.22,98099.0,64.8266,64.8347,64.8104,64.8185,98099.0
2017-09-06 15:30:00,80.22,80.23,80.2,80.2,320572.0,64.8185,64.8266,64.8023,64.8023,320572.0
2017-09-07 09:30:00,80.32,80.32,80.29,80.32,69737.0,64.8993,64.8993,64.8751,64.8993,69737.0
2017-09-07 10:00:00,80.32,80.36,80.31,80.36,77502.0,64.8993,64.9316,64.8912,64.9316,77502.0
2017-09-07 10:30:00,80.36,80.37,80.35,80.36,46486.0,64.9316,64.9397,64.9235,64.9316,46486.0
2017-09-07 11:00:00,80.37,80.37,80.36,80.37,36575.0,64.9397,64.9397,64.9316,64.9397,36575.0
2017-09-07 11:30:00,80.36,80.37,80.34,80.34,59863.0,64.9316,64.9397,64.9155,64.9155,59863.0
2017-09-07 12:00:00,80.34,80.35,80.32,80.32,130594.0,64.9155,64.9235,64.8993,64.8993,130594.0
2017-09-07 12:30:00,80.32,80.33,80.3,80.3,58823.0,64.8993,64.9074,64.8831,64.8831,58823.0
2017-09-07 13:00:00,80.3,80.31,80.29,80.31,63040.0,64.8831,64.8912,64.8751,64.8912,63040.0
2017-09-07 13:30:00,80.3,80.32,80.3,80.32,61721.0,64.8831,64.8993,64.8831,64.8993,61721.0
2017-09-07 14:00:00,80.32,80.32,80.31,80.32,72736.0,64.8993,64.8993,64.8912,64.8993,72736.0
2017-09-07 14:30:00,80.31,80.32,80.31,80.32,67973.0,64.8912,64.8993,64.8912,64.8993,67973.0
2017-09-07 15:00:00,80.31,80.34,80.31,80.33,66059.0,64.8912,64.9155,64.8912,64.9074,66059.0
2017-09-07 15:30:00,80.34,80.35,80.3,80.31,82647.0,64.9155,64.9235,64.8831,64.8912,82647.0
2017-09-08 09:30:00,80.36,80.36,80.3,80.3,75643.0,64.9316,64.9316,64.8831,64.8831,75643.0
2017-09-08 10:00:00,80.3,80.32,80.3,80.31,53180.0,64.8831,64.8993,64.8831,64.8912,53180.0
2017-09-08 10:30:00,80.31,80.32,80.3,80.31,91990.0,64.8912,64.8993,64.8831,64.8912,91990.0
2017-09-08 11:00:00,80.3,80.31,80.29,80.3,226874.0,64.8831,64.8912,64.8751,64.8831,226874.0
2017-09-08 11:30:00,80.3,80.31,80.29,80.31,45942.0,64.8831,64.8912,64.8751,64.8912,45942.0
2017-09-08 12:00:00,80.31,80.31,80.3,80.31,71341.0,64.8912,64.8912,64.8831,64.8912,71341.0
2017-09-08 12:30:00,80.3,80.31,80.3,80.31,51997.0,64.8831,64.8912,64.8831,64.8912,51997.0
2017-09-08 13:00:00,80.3,80.32,80.3,80.31,237780.0,64.8831,64.8993,64.8831,64.8912,237780.0
2017-09-08 13:30:00,80.3,80.31,80.3,80.31,95764.0,64.8831,64.8912,64.8831,64.8912,95764.0
2017-09-08 14:00:00,80.3,80.32,80.3,80.32,74309.0,64.8831,64.8993,64.8831,64.8993,74309.0
2017-09-08 14:30:00,80.31,80.32,80.31,80.31,89546.0,64.8912,64.8993,64.8912,64.8912,89546.0
2017-09-08 15:00:00,80.31,80.32,80.3,80.3,54967.0,64.8912,64.8993,64.8831,64.8831,54967.0
2017-09-08 15:30:00,80.3,80.31,80.3,80.3,76911.0,64.8831,64.8912,64.8831,64.8831,76911.0
2017-09-11 09:30:00,80.28,80.28,80.22,80.23,73452.0,64.867,64.867,64.8185,64.8266,73452.0
2017-09-11 10:00:00,80.23,80.25,80.22,80.25,63196.0,64.8266,64.8427,64.8185,64.8427,63196.0
2017-09-11 10:30:00,80.25,80.26,80.24,80.25,56612.0,64.8427,64.8508,64.8347,64.8427,56612.0
2017-09-11 11:00:00,80.25,80.25,80.24,80.24,52585.0,64.8427,64.8427,64.8347,64.8347,52585.0
2017-09-11 11:30:00,80.25,80.25,80.23,80.23,27475.0,64.8427,64.8427,64.8266,64.8266,27475.0
2017-09-11 12:00:00,80.24,80.25,80.23,80.24,23093.0,64.8347,64.8427,64.8266,64.8347,23093.0
2017-09-11 12:30:00,80.24,80.25,80.23,80.25,57072.0,64.8347,64.8427,64.8266,64.8427,57072.0
2017-09-11 13:00:00,80.25,80.25,80.22,80.23,35144.0,64.8427,64.8427,64.8185,64.8266,35144.0
2017-09-11 13:30:00,80.23,80.23,80.22,80.23,22097.0,64.8266,64.8266,64.8185,64.8266,22097.0
2017-09-11 14:00:00,80.23,80.23,80.22,80.22,32335.0,64.8266,64.8266,64.8185,64.8185,32335.0
2017-09-11 14:30:00,80.23,80.28,80.21,80.26,358876.0,64.8266,64.867,64.8104,64.8508,358876.0
2017-09-11 15:00:00,80.25,80.26,80.24,80.24,52742.0,64.8427,64.8508,64.8347,64.8347,52742.0
2017-09-11 15:30:00,80.23,80.24,80.21,80.22,86764.0,64.8266,64.8347,64.8104,64.8185,86764.0
2017-09-12 09:30:00,80.18,80.23,80.18,80.19,71710.0,64.7862,64.8266,64.7862,64.7943,71710.0
2017-09-12 10:00:00,80.19,80.19,80.17,80.18,29839.0,64.7943,64.7943,64.7781,64.7862,29839.0
2017-09-12 10:30:00,80.18,80.18,80.17,80.17,49398.0,64.7862,64.7862,64.7781,64.7781,49398.0
2017-09-12 11:00:00,80.17,80.18,80.17,80.17,19317.0,64.7781,64.7862,64.7781,64.7781,19317.0
2017-09-12 11:30:00,80.17,80.18,80.16,80.17,39309.0,64.7781,64.7862,64.77,64.7781,39309.0
2017-09-12 12:00:00,80.18,80.18,80.16,80.17,36897.0,64.7862,64.7862,64.77,64.7781,36897.0
2017-09-12 12:30:00,80.16,80.17,80.16,80.17,33760.0,64.77,64.7781,64.77,64.7781,33760.0
2017-09-12 13:00:00,80.17,80.17,80.16,80.17,32144.0,64.7781,64.7781,64.77,64.7781,32144.0
2017-09-12 13:30:00,80.17,80.17,80.16,80.17,37970.0,64.7781,64.7781,64.77,64.7781,37970.0
2017-09-12 14:00:00,80.17,80.18,80.16,80.17,44953.0,64.7781,64.7862,64.77,64.7781,44953.0
2017-09-12 14:30:00,80.17,80.18,80.16,80.17,54881.0,64.7781,64.7862,64.77,64.7781,54881.0
2017-09-12 15:00:00,80.18,80.18,80.17,80.17,58423.0,64.7862,64.7862,64.7781,64.7781,58423.0
2017-09-12 15:30:00,80.17,80.19,80.17,80.19,92292.0,64.7781,64.7943,64.7781,64.7943,92292.0
2017-09-13 09:30:00,80.2,80.2,80.15,80.16,87345.0,64.8023,64.8023,64.7619,64.77,87345.0
2017-09-13 10:00:00,80.16,80.17,80.14,80.15,969544.0,64.77,64.7781,64.7539,64.7619,969544.0
2017-09-13 10:30:00,80.15,80.15,80.14,80.15,47791.0,64.7619,64.7619,64.7539,64.7619,47791.0
2017-09-13 11:00:00,80.14,80.16,80.14,80.16,82977.0,64.7539,64.77,64.7539,64.77,82977.0
2017-09-13 11:30:00,80.16,80.16,80.15,80.16,51616.0,64.77,64.77,64.7619,64.77,51616.0
2017-09-13 12:00:00,80.16,80.16,80.14,80.14,32298.0,64.77,64.77,64.7539,64.7539,32298.0
2017-09-13 12:30:00,80.15,80.15,80.14,80.15,36323.0,64.7619,64.7619,64.7539,64.7619,36323.0
2017-09-13 13:00:00,80.15,80.16,80.14,80.16,40030.0,64.7619,64.77,64.7539,64.77,40030.0
2017-09-13 13:30:00,80.16,80.17,80.15,80.17,110596.0,64.77,64.7781,64.7619,64.7781,110596.0
2017-09-13 14:00:00,80.17,80.17,80.15,80.17,103768.0,64.7781,64.7781,64.7619,64.7781,103768.0
2017-09-13 14:30:00,80.17,80.17,80.14,80.16,96916.0,64.7781,64.7781,64.7539,64.77,96916.0
2017-09-13 15:00:00,80.15,80.16,80.14,80.16,184345.0,64.7619,64.77,64.7539,64.77,184345.0
2017-09-13 15:30:00,80.16,80.16,80.14,80.16,101678.0,64.77,64.77,64.7539,64.77,101678.0
2017-09-14 09:30:00,80.09,80.11,80.08,80.11,78944.0,64.7135,64.7296,64.7054,64.7296,78944.0
2017-09-14 10:00:00,80.11,80.13,80.1,80.13,85024.0,64.7296,64.7458,64.7215,64.7458,85024.0
2017-09-14 10:30:00,80.13,80.13,80.1,80.12,66308.0,64.7458,64.7458,64.7215,64.7377,66308.0
2017-09-14 11:00:00,80.11,80.13,80.1,80.12,94516.0,64.7296,64.7458,64.7215,64.7377,94516.0
2017-09-14 11:30:00,80.12,80.13,80.11,80.13,57524.0,64.7377,64.7458,64.7296,64.7458,57524.0
2017-09-14 12:00:00,80.13,80.13,80.12,80.13,26991.0,64.7458,64.7458,64.7377,64.7458,26991.0
2017-09-14 12:30:00,80.13,80.13,80.1,80.11,47683.0,64.7458,64.7458,64.7215,64.7296,47683.0
2017-09-14 13:00:00,80.11,80.11,80.09,80.09,34377.0,64.7296,64.7296,64.7135,64.7135,34377.0
2017-09-14 13:30:00,80.09,80.11,80.09,80.11,33093.0,64.7135,64.7296,64.7135,64.7296,33093.0
2017-09-14 14:00:00,80.1,80.12,80.1,80.12,40051.0,64.7215,64.7377,64.7215,64.7377,40051.0
2017-09-14 14:30:00,80.12,80.13,80.11,80.12,49846.0,64.7377,64.7458,64.7296,64.7377,49846.0
2017-09-14 15:00:00,80.12,80.13,80.11,80.13,63582.0,64.7377,64.7458,64.7296,64.7458,63582.0
2017-09-14 15:30:00,80.12,80.13,80.12,80.13,111905.0,64.7377,64.7458,64.7377,64.7458,111905.0
2017-09-15 09:30:00,80.13,80.13,80.1,80.11,64484.0,64.7458,64.7458,64.7215,64.7296,64484.0
2017-09-15 10:00:00,80.11,80.12,80.09,80.1,37977.0,64.7296,64.7377,64.7135,64.7215,37977.0
2017-09-15 10:30:00,80.09,80.1,80.08,80.09,207582.0,64.7135,64.7215,64.7054,64.7135,207582.0
2017-09-15 11:00:00,80.09,80.1,80.08,80.1,56452.0,64.7135,64.7215,64.7054,64.7215,56452.0
2017-09-15 11:30:00,80.09,80.1,80.09,80.1,36242.0,64.7135,64.7215,64.7135,64.7215,36242.0
2017-09-15 12:00:00,80.1,80.11,80.09,80.11,81458.0,64.7215,64.7296,64.7135,64.7296,81458.0
2017-09-15 12:30:00,80.11,80.11,80.1,80.11,28360.0,64.7296,64.7296,64.7215,64.7296,28360.0
2017-09-15 13:00:00,80.11,80.11,80.1,80.1,64426.0,64.7296,64.7296,64.7215,64.7215,64426.0
2017-09-15 13:30:00,80.11,80.11,80.09,80.1,71800.0,64.7296,64.7296,64.7135,64.7215,71800.0
2017-09-15 14:00:00,80.09,80.1,80.09,80.09,48574.0,64.7135,64.7215,64.7135,64.7135,48574.0
2017-09-15 14:30:00,80.1,80.1,80.09,80.1,46464.0,64.7215,64.7215,64.7135,64.7215,46464.0
2017-09-15 15:00:00,80.1,80.11,80.09,80.11,92866.0,64.7215,64.7296,64.7135,64.7296,92866.0
2017-09-15 15:30:00,80.11,80.11,80.1,80.11,56377.0,64.7296,64.7296,64.7215,64.7296,56377.0
2017-09-18 09:30:00,80.1,80.11,80.08,80.09,271852.0,64.7215,64.7296,64.7054,64.7135,271852.0
2017-09-18 10:00:00,80.1,80.1,80.08,80.08,80332.0,64.7215,64.7215,64.7054,64.7054,80332.0
2017-09-18 10:30:00,80.09,80.09,80.06,80.07,85225.0,64.7135,64.7135,64.6892,64.6973,85225.0
2017-09-18 11:00:00,80.06,80.09,80.06,80.08,62605.0,64.6892,64.7135,64.6892,64.7054,62605.0
2017-09-18 11:30:00,80.08,80.08,80.07,80.07,59860.0,64.7054,64.7054,64.6973,64.6973,59860.0
2017-09-18 12:00:00,80.07,80.08,80.07,80.08,26168.0,64.6973,64.7054,64.6973,64.7054,26168.0
2017-09-18 12:30:00,80.07,80.09,80.07,80.08,104468.0,64.6973,64.7135,64.6973,64.7054,104468.0
2017-09-18 13:00:00,80.08,80.08,80.07,80.07,35867.0,64.7054,64.7054,64.6973,64.6973,35867.0
2017-09-18 13:30:00,80.08,80.09,80.07,80.08,69346.0,64.7054,64.7135,64.6973,64.7054,69346.0
2017-09-18 14:00:00,80.08,80.08,80.07,80.07,55244.0,64.7054,64.7054,64.6973,64.6973,55244.0
2017-09-18 14:30:00,80.08,80.09,80.07,80.08,176595.0,64.7054,64.7135,64.6973,64.7054,176595.0
2017-09-18 15:00:00,80.09,80.1,80.08,80.08,124884.0,64.7135,64.7215,64.7054,64.7054,124884.0
2017-09-18 15:30:00,80.08,80.1,80.08,80.09,176567.0,64.7054,64.7215,64.7054,64.7135,176567.0
2017-09-19 09:30:00,80.1,80.14,80.09,80.1,70805.0,64.7215,64.7539,64.7135,64.7215,70805.0
2017-09-19 10:00:00,80.1,80.11,80.1,80.1,70434.0,64.7215,64.7296,64.7215,64.7215,70434.0
2017-09-19 10:30:00,80.11,80.11,80.1,80.11,129306.0,64.7296,64.7296,64.7215,64.7296,129306.0
2017-09-19 11:00:00,80.1,80.11,80.09,80.1,42392.0,64.7215,64.7296,64.7135,64.7215,42392.0
2017-09-19 11:30:00,80.09,80.1,80.09,80.09,39498.0,64.7135,64.7215,64.7135,64.7135,39498.0
2017-09-19 12:00:00,80.09,80.1,80.09,80.09,42334.0,64.7135,64.7215,64.7135,64.7135,42334.0
2017-09-19 12:30:00,80.09,80.1,80.08,80.08,53715.0,64.7135,64.7215,64.7054,64.7054,53715.0
2017-09-19 13:00:00,80.09,80.09,80.08,80.09,35941.0,64.7135,64.7135,64.7054,64.7135,35941.0
2017-09-19 13:30:00,80.08,80.09,80.08,80.08,47741.0,64.7054,64.7135,64.7054,64.7054,47741.0
2017-09-19 14:00:00,80.08,80.09,80.08,80.09,45813.0,64.7054,64.7135,64.7054,64.7135,45813.0
2017-09-19 14:30:00,80.08,80.09,80.08,80.09,51944.0,64.7054,64.7135,64.7054,64.7135,51944.0
2017-09-19 15:00:00,80.09,80.09,80.08,80.09,63244.0,64.7135,64.7135,64.7054,64.7135,63244.0
2017-09-19 15:30:00,80.09,80.1,80.07,80.09,648798.0,64.7135,64.7215,64.6973,64.7135,648798.0
2017-09-20 09:30:00,80.15,80.15,80.09,80.11,122983.0,64.7619,64.7619,64.7135,64.7296,122983.0
2017-09-20 10:00:00,80.1,80.11,80.1,80.11,33119.0,64.7215,64.7296,64.7215,64.7296,33119.0
2017-09-20 10:30:00,80.11,80.11,80.1,80.1,25558.0,64.7296,64.7296,64.7215,64.7215,25558.0
2017-09-20 11:00:00,80.1,80.11,80.08,80.09,333023.0,64.7215,64.7296,64.7054,64.7135,333023.0
2017-09-20 11:30:00,80.09,80.1,80.08,80.1,80275.0,64.7135,64.7215,64.7054,64.7215,80275.0
2017-09-20 12:00:00,80.09,80.11,80.09,80.1,72904.0,64.7135,64.7296,64.7135,64.7215,72904.0
2017-09-20 12:30:00,80.11,80.12,80.1,80.12,56331.0,64.7296,64.7377,64.7215,64.7377,56331.0
2017-09-20 13:00:00,80.11,80.13,80.11,80.13,35609.0,64.7296,64.7458,64.7296,64.7458,35609.0
2017-09-20 13:30:00,80.13,80.15,80.12,80.14,67137.0,64.7458,64.7619,64.7377,64.7539,67137.0
2017-09-20 14:00:00,80.13,80.14,79.99,80.01,199437.0,64.7458,64.7539,64.6327,64.6488,199437.0
2017-09-20 14:30:00,80.0,80.01,79.98,80.01,211908.0,64.6407,64.6488,64.6246,64.6488,211908.0
2017-09-20 15:00:00,80.0,80.01,79.99,80.0,91811.0,64.6407,64.6488,64.6327,64.6407,91811.0
2017-09-20 15:30:00,79.99,80.02,79.99,80.0,194611.0,64.6327,64.6569,64.6327,64.6407,194611.0
2017-09-21 09:30:00,80.05,80.07,80.04,80.06,46704.0,64.6811,64.6973,64.6731,64.6892,46704.0
2017-09-21 10:00:00,80.07,80.07,80.06,80.06,31433.0,64.6973,64.6973,64.6892,64.6892,31433.0
2017-09-21 10:30:00,80.06,80.07,80.05,80.06,30322.0,64.6892,64.6973,64.6811,64.6892,30322.0
2017-09-21 11:00:00,80.06,80.07,80.05,80.07,116880.0,64.6892,64.6973,64.6811,64.6973,116880.0
2017-09-21 11:30:00,80.06,80.07,80.06,80.07,113787.0,64.6892,64.6973,64.6892,64.6973,113787.0
2017-09-21 12:00:00,80.07,80.07,80.06,80.06,31974.0,64.6973,64.6973,64.6892,64.6892,31974.0
2017-09-21 12:30:00,80.07,80.07,80.05,80.05,41317.0,64.6973,64.6973,64.6811,64.6811,41317.0
2017-09-21 13:00:00,80.06,80.06,80.04,80.05,48036.0,64.6892,64.6892,64.6731,64.6811,48036.0
2017-09-21 13:30:00,80.05,80.05,80.03,80.03,52496.0,64.6811,64.6811,64.665,64.665,52496.0
2017-09-21 14:00:00,80.04,80.04,80.02,80.03,69806.0,64.6731,64.6731,64.6569,64.665,69806.0
2017-09-21 14:30:00,80.03,80.03,80.02,80.03,27592.0,64.665,64.665,64.6569,64.665,27592.0
2017-09-21 15:00:00,80.03,80.03,80.02,80.02,61759.0,64.665,64.665,64.6569,64.6569,61759.0
2017-09-21 15:30:00,80.03,80.03,79.99,79.99,152116.0,64.665,64.665,64.6327,64.6327,152116.0
2017-09-22 09:30:00,80.09,80.09,80.05,80.09,57247.0,64.7135,64.7135,64.6811,64.7135,57247.0
2017-09-22 10:00:00,80.09,80.09,80.07,80.07,47822.0,64.7135,64.7135,64.6973,64.6973,47822.0
2017-09-22 10:30:00,80.07,80.08,80.05,80.05,41939.0,64.6973,64.7054,64.6811,64.6811,41939.0
2017-09-22 11:00:00,80.06,80.06,80.04,80.04,30573.0,64.6892,64.6892,64.6731,64.6731,30573.0
2017-09-22 11:30:00,80.05,80.06,80.04,80.05,39817.0,64.6811,64.6892,64.6731,64.6811,39817.0
2017-09-22 12:00:00,80.05,80.06,80.04,80.06,30453.0,64.6811,64.6892,64.6731,64.6892,30453.0
2017-09-22 12:30:00,80.05,80.06,80.04,80.04,30340.0,64.6811,64.6892,64.6731,64.6731,30340.0
2017-09-22 13:00:00,80.05,80.05,80.04,80.05,18516.0,64.6811,64.6811,64.6731,64.6811,18516.0
2017-09-22 13:30:00,80.04,80.07,80.04,80.06,49619.0,64.6731,64.6973,64.6731,64.6892,49619.0
2017-09-22 14:00:00,80.06,80.07,80.04,80.04,74776.0,64.6892,64.6973,64.6731,64.6731,74776.0
2017-09-22 14:30:00,80.04,80.06,80.04,80.06,33628.0,64.6731,64.6892,64.6731,64.6892,33628.0
2017-09-22 15:00:00,80.06,80.06,80.05,80.06,50801.0,64.6892,64.6892,64.6811,64.6892,50801.0
2017-09-22 15:30:00,80.06,80.06,80.05,80.05,92316.0,64.6892,64.6892,64.6811,64.6811,92316.0
2017-09-25 09:30:00,80.1,80.12,80.08,80.08,166061.0,64.7215,64.7377,64.7054,64.7054,166061.0
2017-09-25 10:00:00,80.09,80.1,80.08,80.1,70883.0,64.7135,64.7215,64.7054,64.7215,70883.0
2017-09-25 10:30:00,80.1,80.12,80.09,80.12,63032.0,64.7215,64.7377,64.7135,64.7377,63032.0
2017-09-25 11:00:00,80.12,80.16,80.11,80.14,144510.0,64.7377,64.77,64.7296,64.7539,144510.0
2017-09-25 11:30:00,80.13,80.14,80.13,80.14,62370.0,64.7458,64.7539,64.7458,64.7539,62370.0
2017-09-25 12:00:00,80.14,80.15,80.13,80.14,32033.0,64.7539,64.7619,64.7458,64.7539,32033.0
2017-09-25 12:30:00,80.15,80.15,80.14,80.15,68430.0,64.7619,64.7619,64.7539,64.7619,68430.0
2017-09-25 13:00:00,80.15,80.15,80.13,80.14,69240.0,64.7619,64.7619,64.7458,64.7539,69240.0
2017-09-25 13:30:00,80.14,80.14,80.13,80.14,114262.0,64.7539,64.7539,64.7458,64.7539,114262.0
2017-09-25 14:00:00,80.14,80.14,80.13,80.14,60017.0,64.7539,64.7539,64.7458,64.7539,60017.0
2017-09-25 14:30:00,80.14,80.14,80.11,80.12,198049.0,64.7539,64.7539,64.7296,64.7377,198049.0
2017-09-25 15:00:00,80.12,80.12,80.1,80.12,206912.0,64.7377,64.7377,64.7215,64.7377,206912.0
2017-09-25 15:30:00,80.12,80.13,80.11,80.12,154417.0,64.7377,64.7458,64.7296,64.7377,154417.0
2017-09-26 09:30:00,80.12,80.12,80.08,80.1,102538.0,64.7377,64.7377,64.7054,64.7215,102538.0
2017-09-26 10:00:00,80.1,80.11,80.09,80.1,77371.0,64.7215,64.7296,64.7135,64.7215,77371.0
2017-09-26 10:30:00,80.11,80.11,80.08,80.09,67702.0,64.7296,64.7296,64.7054,64.7135,67702.0
2017-09-26 11:00:00,80.08,80.1,80.08,80.09,65055.0,64.7054,64.7215,64.7054,64.7135,65055.0
2017-09-26 11:30:00,80.09,80.12,80.09,80.12,37348.0,64.7135,64.7377,64.7135,64.7377,37348.0
2017-09-26 12:00:00,80.11,80.12,80.11,80.11,39174.0,64.7296,64.7377,64.7296,64.7296,39174.0
2017-09-26 12:30:00,80.11,80.13,80.07,80.1,104898.0,64.7296,64.7458,64.6973,64.7215,104898.0
2017-09-26 13:00:00,80.1,80.11,80.09,80.11,28556.0,64.7215,64.7296,64.7135,64.7296,28556.0
2017-09-26 13:30:00,80.11,80.13,80.1,80.13,68400.0,64.7296,64.7458,64.7215,64.7458,68400.0
2017-09-26 14:00:00,80.13,80.14,80.12,80.14,192912.0,64.7458,64.7539,64.7377,64.7539,192912.0
2017-09-26 14:30:00,80.13,80.14,80.12,80.13,53196.0,64.7458,64.7539,64.7377,64.7458,53196.0
2017-09-26 15:00:00,80.13,80.14,80.11,80.12,125454.0,64.7458,64.7539,64.7296,64.7377,125454.0
2017-09-26 15:30:00,80.12,80.13,80.1,80.11,131339.0,64.7377,64.7458,64.7215,64.7296,131339.0
2017-09-27 09:30:00,80.07,80.08,80.01,80.05,74388.0,64.6973,64.7054,64.6488,64.6811,74388.0
2017-09-27 10:00:00,80.05,80.05,80.04,80.05,54882.0,64.6811,64.6811,64.6731,64.6811,54882.0
2017-09-27 10:30:00,80.05,80.06,80.04,80.06,29438.0,64.6811,64.6892,64.6731,64.6892,29438.0
2017-09-27 11:00:00,80.06,80.07,80.04,80.07,57645.0,64.6892,64.6973,64.6731,64.6973,57645.0
2017-09-27 11:30:00,80.06,80.08,80.06,80.07,116699.0,64.6892,64.7054,64.6892,64.6973,116699.0
2017-09-27 12:00:00,80.07,80.08,80.06,80.08,36921.0,64.6973,64.7054,64.6892,64.7054,36921.0
2017-09-27 12:30:00,80.08,80.08,80.07,80.08,35728.0,64.7054,64.7054,64.6973,64.7054,35728.0
2017-09-27 13:00:00,80.08,80.08,80.07,80.07,54284.0,64.7054,64.7054,64.6973,64.6973,54284.0
2017-09-27 13:30:00,80.08,80.08,80.07,80.08,50239.0,64.7054,64.7054,64.6973,64.7054,50239.0
2017-09-27 14:00:00,80.08,80.09,80.07,80.08,146638.0,64.7054,64.7135,64.6973,64.7054,146638.0
2017-09-27 14:30:00,80.07,80.08,80.06,80.07,159462.0,64.6973,64.7054,64.6892,64.6973,159462.0
2017-09-27 15:00:00,80.08,80.1,80.07,80.09,77877.0,64.7054,64.7215,64.6973,64.7135,77877.0
2017-09-27 15:30:00,80.08,80.09,80.07,80.08,216485.0,64.7054,64.7135,64.6973,64.7054,216485.0
2017-09-28 09:30:00,80.11,80.11,80.08,80.1,52515.0,64.7296,64.7296,64.7054,64.7215,52515.0
2017-09-28 10:00:00,80.1,80.11,80.09,80.11,43751.0,64.7215,64.7296,64.7135,64.7296,43751.0
2017-09-28 10:30:00,80.11,80.11,80.09,80.1,45217.0,64.7296,64.7296,64.7135,64.7215,45217.0
2017-09-28 11:00:00,80.09,80.1,80.09,80.09,35470.0,64.7135,64.7215,64.7135,64.7135,35470.0
2017-09-28 11:30:00,80.1,80.12,80.09,80.12,69261.0,64.7215,64.7377,64.7135,64.7377,69261.0
2017-09-28 12:00:00,80.12,80.14,80.11,80.14,55747.0,64.7377,64.7539,64.7296,64.7539,55747.0
2017-09-28 12:30:00,80.14,80.15,80.13,80.13,48331.0,64.7539,64.7619,64.7458,64.7458,48331.0
2017-09-28 13:00:00,80.13,80.15,80.13,80.15,66951.0,64.7458,64.7619,64.7458,64.7619,66951.0
2017-09-28 13:30:00,80.15,80.16,80.14,80.16,42366.0,64.7619,64.77,64.7539,64.77,42366.0
2017-09-28 14:00:00,80.15,80.17,80.15,80.17,70953.0,64.7619,64.7781,64.7619,64.7781,70953.0
2017-09-28 14:30:00,80.17,80.17,80.16,80.16,64125.0,64.7781,64.7781,64.77,64.77,64125.0
2017-09-28 15:00:00,80.16,80.17,80.16,80.17,54280.0,64.77,64.7781,64.77,64.7781,54280.0
2017-09-28 15:30:00,80.17,80.17,80.15,80.16,80175.0,64.7781,64.7781,64.7619,64.77,80175.0
2017-09-29 09:30:00,80.19,80.19,80.09,80.11,135816.0,64.7943,64.7943,64.7135,64.7296,135816.0
2017-09-29 10:00:00,80.1,80.11,80.09,80.09,115784.0,64.7215,64.7296,64.7135,64.7135,115784.0
2017-09-29 10:30:00,80.09,80.13,80.09,80.13,59526.0,64.7135,64.7458,64.7135,64.7458,59526.0
2017-09-29 11:00:00,80.13,80.15,80.12,80.15,103777.0,64.7458,64.7619,64.7377,64.7619,103777.0
2017-09-29 11:30:00,80.15,80.16,80.14,80.16,140975.0,64.7619,64.77,64.7539,64.77,140975.0
2017-09-29 12:00:00,80.16,80.16,80.15,80.16,109074.0,64.77,64.77,64.7619,64.77,109074.0
2017-09-29 12:30:00,80.16,80.16,80.14,80.15,109110.0,64.77,64.77,64.7539,64.7619,109110.0
2017-09-29 13:00:00,80.15,80.17,80.14,80.16,131692.0,64.7619,64.7781,64.7539,64.77,131692.0
2017-09-29 13:30:00,80.16,80.16,80.14,80.15,133105.0,64.77,64.77,64.7539,64.7619,133105.0
2017-09-29 14:00:00,80.16,80.17,80.14,80.15,504644.0,64.77,64.7781,64.7539,64.7619,504644.0
2017-09-29 14:30:00,80.16,80.16,80.14,80.15,225516.0,64.77,64.77,64.7539,64.7619,225516.0
2017-09-29 15:00:00,80.15,80.15,80.14,80.15,225088.0,64.7619,64.7619,64.7539,64.7619,225088.0
2017-09-29 15:30:00,80.15,80.16,80.14,80.15,301069.0,64.7619,64.77,64.7539,64.7619,301069.0
2017-10-02 09:30:00,80.0,80.04,79.99,79.99,121002.0,64.7636,64.796,64.7555,64.7555,121002.0
2017-10-02 10:00:00,79.99,80.0,79.96,79.99,99728.0,64.7555,64.7636,64.7312,64.7555,99728.0
2017-10-02 10:30:00,79.99,80.01,79.99,80.0,90881.0,64.7555,64.7717,64.7555,64.7636,90881.0
2017-10-02 11:00:00,79.99,80.0,79.99,80.0,46985.0,64.7555,64.7636,64.7555,64.7636,46985.0
2017-10-02 11:30:00,79.99,80.0,79.98,79.99,53389.0,64.7555,64.7636,64.7474,64.7555,53389.0
2017-10-02 12:00:00,80.0,80.01,79.99,80.01,81937.0,64.7636,64.7717,64.7555,64.7717,81937.0
2017-10-02 12:30:00,80.01,80.01,80.0,80.01,201666.0,64.7717,64.7717,64.7636,64.7717,201666.0
2017-10-02 13:00:00,80.01,80.01,79.98,80.0,124383.0,64.7717,64.7717,64.7474,64.7636,124383.0
2017-10-02 13:30:00,80.0,80.0,79.99,80.0,157382.0,64.7636,64.7636,64.7555,64.7636,157382.0
2017-10-02 14:00:00,80.0,80.0,79.99,79.99,178365.0,64.7636,64.7636,64.7555,64.7555,178365.0
2017-10-02 14:30:00,79.99,80.0,79.99,79.99,88996.0,64.7555,64.7636,64.7555,64.7555,88996.0
2017-10-02 15:00:00,80.0,80.0,79.98,79.99,221756.0,64.7636,64.7636,64.7474,64.7555,221756.0
2017-10-02 15:30:00,79.99,79.99,79.98,79.99,104537.0,64.7555,64.7555,64.7474,64.7555,104537.0
2017-10-03 09:30:00,80.04,80.04,80.0,80.03,156931.0,64.796,64.796,64.7636,64.7879,156931.0
2017-10-03 10:00:00,80.02,80.03,80.02,80.03,55063.0,64.7798,64.7879,64.7798,64.7879,55063.0
2017-10-03 10:30:00,80.02,80.03,80.02,80.03,69731.0,64.7798,64.7879,64.7798,64.7879,69731.0
2017-10-03 11:00:00,80.03,80.03,80.02,80.02,50355.0,64.7879,64.7879,64.7798,64.7798,50355.0
2017-10-03 11:30:00,80.03,80.04,80.02,80.02,93992.0,64.7879,64.796,64.7798,64.7798,93992.0
2017-10-03 12:00:00,80.03,80.05,80.02,80.03,89941.0,64.7879,64.804,64.7798,64.7879,89941.0
2017-10-03 12:30:00,80.03,80.05,80.03,80.05,61057.0,64.7879,64.804,64.7879,64.804,61057.0
2017-10-03 13:00:00,80.05,80.05,80.04,80.04,119869.0,64.804,64.804,64.796,64.796,119869.0
2017-10-03 13:30:00,80.04,80.05,80.04,80.05,51907.0,64.796,64.804,64.796,64.804,51907.0
2017-10-03 14:00:00,80.04,80.05,80.01,80.02,149501.0,64.796,64.804,64.7717,64.7798,149501.0
2017-10-03 14:30:00,80.02,80.02,80.0,80.01,135341.0,64.7798,64.7798,64.7636,64.7717,135341.0
2017-10-03 15:00:00,80.01,80.01,80.0,80.01,91607.0,64.7717,64.7717,64.7636,64.7717,91607.0
2017-10-03 15:30:00,80.01,80.01,79.99,79.99,254068.0,64.7717,64.7717,64.7555,64.7555,254068.0
2017-10-04 09:30:00,80.07,80.07,80.03,80.05,130139.0,64.8202,64.8202,64.7879,64.804,130139.0
2017-10-04 10:00:00,80.05,80.05,80.0,80.02,55612.0,64.804,64.804,64.7636,64.7798,55612.0
2017-10-04 10:30:00,80.02,80.05,79.99,80.01,102829.0,64.7798,64.804,64.7555,64.7717,102829.0
2017-10-04 11:00:00,80.01,80.01,80.0,80.0,28324.0,64.7717,64.7717,64.7636,64.7636,28324.0
2017-10-04 11:30:00,80.0,80.01,79.99,80.0,53057.0,64.7636,64.7717,64.7555,64.7636,53057.0
2017-10-04 12:00:00,80.0,80.01,79.99,80.0,55976.0,64.7636,64.7717,64.7555,64.7636,55976.0
2017-10-04 12:30:00,79.99,80.01,79.99,80.0,45902.0,64.7555,64.7717,64.7555,64.7636,45902.0
2017-10-04 13:00:00,80.0,80.02,80.0,80.02,220874.0,64.7636,64.7798,64.7636,64.7798,220874.0
2017-10-04 13:30:00,80.02,80.02,80.01,80.02,36612.0,64.7798,64.7798,64.7717,64.7798,36612.0
2017-10-04 14:00:00,80.02,80.03,80.01,80.02,111988.0,64.7798,64.7879,64.7717,64.7798,111988.0
2017-10-04 14:30:00,80.01,80.03,80.01,80.01,161611.0,64.7717,64.7879,64.7717,64.7717,161611.0
2017-10-04 15:00:00,80.01,80.02,80.01,80.02,47306.0,64.7717,64.7798,64.7717,64.7798,47306.0
2017-10-04 15:30:00,80.02,80.04,80.01,80.03,106343.0,64.7798,64.796,64.7717,64.7879,106343.0
2017-10-05 09:30:00,80.04,80.05,80.0,80.03,98200.0,64.796,64.804,64.7636,64.7879,98200.0
2017-10-05 10:00:00,80.03,80.04,80.01,80.03,70775.0,64.7879,64.796,64.7717,64.7879,70775.0
2017-10-05 10:30:00,80.03,80.03,80.0,80.01,78542.0,64.7879,64.7879,64.7636,64.7717,78542.0
2017-10-05 11:00:00,80.01,80.01,79.99,79.99,107001.0,64.7717,64.7717,64.7555,64.7555,107001.0
2017-10-05 11:30:00,80.0,80.0,79.99,79.99,40400.0,64.7636,64.7636,64.7555,64.7555,40400.0
2017-10-05 12:00:00,80.0,80.0,79.98,80.0,60656.0,64.7636,64.7636,64.7474,64.7636,60656.0
2017-10-05 12:30:00,80.0,80.0,79.99,80.0,73648.0,64.7636,64.7636,64.7555,64.7636,73648.0
2017-10-05 13:00:00,80.0,80.01,79.99,80.01,39944.0,64.7636,64.7717,64.7555,64.7717,39944.0
2017-10-05 13:30:00,80.01,80.01,80.0,80.01,65658.0,64.7717,64.7717,64.7636,64.7717,65658.0
2017-10-05 14:00:00,80.0,80.01,80.0,80.01,46939.0,64.7636,64.7717,64.7636,64.7717,46939.0
2017-10-05 14:30:00,80.01,80.02,80.0,80.02,102561.0,64.7717,64.7798,64.7636,64.7798,102561.0
2017-10-05 15:00:00,80.02,80.02,80.0,80.0,77031.0,64.7798,64.7798,64.7636,64.7636,77031.0
2017-10-05 15:30:00,80.01,80.01,79.98,80.0,73264.0,64.7717,64.7717,64.7474,64.7636,73264.0
2017-10-06 09:30:00,79.96,79.97,79.92,79.93,642823.0,64.7312,64.7393,64.6988,64.7069,642823.0
2017-10-06 10:00:00,79.93,79.96,79.92,79.95,97435.0,64.7069,64.7312,64.6988,64.7231,97435.0
2017-10-06 10:30:00,79.95,79.98,79.94,79.98,65524.0,64.7231,64.7474,64.715,64.7474,65524.0
2017-10-06 11:00:00,79.98,80.0,79.97,79.99,54735.0,64.7474,64.7636,64.7393,64.7555,54735.0
2017-10-06 11:30:00,80.0,80.0,79.98,80.0,51268.0,64.7636,64.7636,64.7474,64.7636,51268.0
2017-10-06 12:00:00,80.0,80.0,79.98,79.99,40311.0,64.7636,64.7636,64.7474,64.7555,40311.0
2017-10-06 12:30:00,79.98,79.99,79.98,79.99,53841.0,64.7474,64.7555,64.7474,64.7555,53841.0
2017-10-06 13:00:00,79.98,79.99,79.98,79.98,41178.0,64.7474,64.7555,64.7474,64.7474,41178.0
2017-10-06 13:30:00,79.98,79.99,79.98,79.99,48741.0,64.7474,64.7555,64.7474,64.7555,48741.0
2017-10-06 14:00:00,79.99,79.99,79.98,79.99,54137.0,64.7555,64.7555,64.7474,64.7555,54137.0
2017-10-06 14:30:00,79.99,79.99,79.98,79.98,157238.0,64.7555,64.7555,64.7474,64.7474,157238.0
2017-10-06 15:00:00,79.98,79.99,79.98,79.99,60404.0,64.7474,64.7555,64.7474,64.7555,60404.0
2017-10-06 15:30:00,79.98,79.99,79.98,79.98,79167.0,64.7474,64.7555,64.7474,64.7474,79167.0
2017-10-09 09:30:00,80.01,80.01,80.0,80.01,66244.0,64.7717,64.7717,64.7636,64.7717,66244.0
2017-10-09 10:00:00,80.0,80.01,80.0,80.01,31389.0,64.7636,64.7717,64.7636,64.7717,31389.0
2017-10-09 10:30:00,80.0,80.01,80.0,80.0,59196.0,64.7636,64.7717,64.7636,64.7636,59196.0
2017-10-09 11:00:00,80.01,80.02,80.0,80.01,35955.0,64.7717,64.7798,64.7636,64.7717,35955.0
2017-10-09 11:30:00,80.01,80.01,80.0,80.0,40034.0,64.7717,64.7717,64.7636,64.7636,40034.0
2017-10-09 12:00:00,80.01,80.01,79.99,80.0,186136.0,64.7717,64.7717,64.7555,64.7636,186136.0
2017-10-09 12:30:00,80.01,80.01,80.0,80.01,21760.0,64.7717,64.7717,64.7636,64.7717,21760.0
2017-10-09 13:00:00,80.0,80.01,80.0,80.0,18802.0,64.7636,64.7717,64.7636,64.7636,18802.0
2017-10-09 13:30:00,80.01,80.01,80.0,80.01,29676.0,64.7717,64.7717,64.7636,64.7717,29676.0
2017-10-09 14:00:00,80.01,80.03,80.0,80.03,60557.0,64.7717,64.7879,64.7636,64.7879,60557.0
2017-10-09 14:30:00,80.03,80.03,80.02,80.03,37098.0,64.7879,64.7879,64.7798,64.7879,37098.0
2017-10-09 15:00:00,80.03,80.03,80.02,80.02,28067.0,64.7879,64.7879,64.7798,64.7798,28067.0
2017-10-09 15:30:00,80.02,80.04,80.02,80.03,50129.0,64.7798,64.796,64.7798,64.7879,50129.0
2017-10-10 09:30:00,80.01,80.05,80.01,80.03,250796.0,64.7717,64.804,64.7717,64.7879,250796.0
2017-10-10 10:00:00,80.03,80.04,80.02,80.04,192859.0,64.7879,64.796,64.7798,64.796,192859.0
2017-10-10 10:30:00,80.04,80.04,80.03,80.04,37150.0,64.796,64.796,64.7879,64.796,37150.0
2017-10-10 11:00:00,80.03,80.04,80.02,80.03,83310.0,64.7879,64.796,64.7798,64.7879,83310.0
2017-10-10 11:30:00,80.03,80.03,80.02,80.03,65263.0,64.7879,64.7879,64.7798,64.7879,65263.0
2017-10-10 12:00:00,80.03,80.04,80.02,80.04,61665.0,64.7879,64.796,64.7798,64.796,61665.0
2017-10-10 12:30:00,80.04,80.05,80.03,80.04,65147.0,64.796,64.804,64.7879,64.796,65147.0
2017-10-10 13:00:00,80.05,80.05,80.03,80.04,147126.0,64.804,64.804,64.7879,64.796,147126.0
2017-10-10 13:30:00,80.03,80.04,80.01,80.02,76180.0,64.7879,64.796,64.7717,64.7798,76180.0
2017-10-10 14:00:00,80.02,80.02,80.0,80.01,73880.0,64.7798,64.7798,64.7636,64.7717,73880.0
2017-10-10 14:30:00,80.02,80.02,80.0,80.01,53624.0,64.7798,64.7798,64.7636,64.7717,53624.0
2017-10-10 15:00:00,80.01,80.03,80.01,80.03,103758.0,64.7717,64.7879,64.7717,64.7879,103758.0
2017-10-10 15:30:00,80.02,80.04,80.01,80.03,185812.0,64.7798,64.796,64.7717,64.7879,185812.0
2017-10-11 09:30:00,80.06,80.07,80.05,80.06,441770.0,64.8121,64.8202,64.804,64.8121,441770.0
2017-10-11 10:00:00,80.06,80.06,80.05,80.06,27596.0,64.8121,64.8121,64.804,64.8121,27596.0
2017-10-11 10:30:00,80.05,80.06,80.04,80.05,189316.0,64.804,64.8121,64.796,64.804,189316.0
2017-10-11 11:00:00,80.05,80.05,80.04,80.05,36685.0,64.804,64.804,64.796,64.804,36685.0
2017-10-11 11:30:00,80.05,80.05,80.04,80.04,63021.0,64.804,64.804,64.796,64.796,63021.0
2017-10-11 12:00:00,80.04,80.05,80.03,80.03,83726.0,64.796,64.804,64.7879,64.7879,83726.0
2017-10-11 12:30:00,80.04,80.04,80.02,80.03,134932.0,64.796,64.796,64.7798,64.7879,134932.0
2017-10-11 13:00:00,80.03,80.03,80.02,80.03,32578.0,64.7879,64.7879,64.7798,64.7879,32578.0
2017-10-11 13:30:00,80.03,80.03,80.02,80.03,100364.0,64.7879,64.7879,64.7798,64.7879,100364.0
2017-10-11 14:00:00,80.03,80.04,80.02,80.03,57575.0,64.7879,64.796,64.7798,64.7879,57575.0
2017-10-11 14:30:00,80.04,80.04,80.03,80.04,87140.0,64.796,64.796,64.7879,64.796,87140.0
2017-10-11 15:00:00,80.04,80.04,80.03,80.03,70868.0,64.796,64.796,64.7879,64.7879,70868.0
2017-10-11 15:30:00,80.04,80.04,80.01,80.02,111024.0,64.796,64.796,64.7717,64.7798,111024.0
2017-10-12 09:30:00,80.05,80.05,80.04,80.04,64024.0,64.804,64.804,64.796,64.796,64024.0
2017-10-12 10:00:00,80.05,80.05,80.03,80.04,60211.0,64.804,64.804,64.7879,64.796,60211.0
2017-10-12 10:30:00,80.04,80.05,80.03,80.05,99560.0,64.796,64.804,64.7879,64.804,99560.0
2017-10-12 11:00:00,80.05,80.05,80.03,80.04,63479.0,64.804,64.804,64.7879,64.796,63479.0
2017-10-12 11:30:00,80.04,80.04,80.03,80.04,123824.0,64.796,64.796,64.7879,64.796,123824.0
2017-10-12 12:00:00,80.03,80.04,80.02,80.02,63109.0,64.7879,64.796,64.7798,64.7798,63109.0
2017-10-12 12:30:00,80.03,80.04,80.02,80.04,89460.0,64.7879,64.796,64.7798,64.796,89460.0
2017-10-12 13:00:00,80.04,80.05,80.03,80.04,110266.0,64.796,64.804,64.7879,64.796,110266.0
2017-10-12 13:30:00,80.03,80.05,80.03,80.05,39040.0,64.7879,64.804,64.7879,64.804,39040.0
2017-10-12 14:00:00,80.04,80.05,80.04,80.04,72359.0,64.796,64.804,64.796,64.796,72359.0
2017-10-12 14:30:00,80.04,80.05,80.04,80.04,47692.0,64.796,64.804,64.796,64.796,47692.0
2017-10-12 15:00:00,80.04,80.05,80.03,80.04,55186.0,64.796,64.804,64.7879,64.796,55186.0
2017-10-12 15:30:00,80.04,80.05,80.03,80.05,104020.0,64.796,64.804,64.7879,64.804,104020.0
2017-10-13 09:30:00,80.11,80.12,80.09,80.1,67532.0,64.8526,64.8607,64.8364,64.8445,67532.0
2017-10-13 10:00:00,80.1,80.1,80.09,80.1,32358.0,64.8445,64.8445,64.8364,64.8445,32358.0
2017-10-13 10:30:00,80.09,80.1,80.09,80.09,57124.0,64.8364,64.8445,64.8364,64.8364,57124.0
2017-10-13 11:00:00,80.1,80.11,80.09,80.11,62815.0,64.8445,64.8526,64.8364,64.8526,62815.0
2017-10-13 11:30:00,80.11,80.11,80.1,80.11,39599.0,64.8526,64.8526,64.8445,64.8526,39599.0
2017-10-13 12:00:00,80.11,80.12,80.1,80.12,50586.0,64.8526,64.8607,64.8445,64.8607,50586.0
2017-10-13 12:30:00,80.11,80.12,80.11,80.12,35460.0,64.8526,64.8607,64.8526,64.8607,35460.0
2017-10-13 13:00:00,80.11,80.12,80.11,80.12,32630.0,64.8526,64.8607,64.8526,64.8607,32630.0
2017-10-13 13:30:00,80.11,80.13,80.1,80.13,108497.0,64.8526,64.8688,64.8445,64.8688,108497.0
2017-10-13 14:00:00,80.12,80.13,80.1,80.11,51934.0,64.8607,64.8688,64.8445,64.8526,51934.0
2017-10-13 14:30:00,80.1,80.11,80.09,80.09,59694.0,64.8445,64.8526,64.8364,64.8364,59694.0
2017-10-13 15:00:00,80.1,80.1,80.09,80.1,41773.0,64.8445,64.8445,64.8364,64.8445,41773.0
2017-10-13 15:30:00,80.09,80.1,80.07,80.08,159404.0,64.8364,64.8445,64.8202,64.8283,159404.0
2017-10-16 09:30:00,80.08,80.09,80.06,80.08,757923.0,64.8283,64.8364,64.8121,64.8283,757923.0
2017-10-16 10:00:00,80.08,80.08,80.07,80.07,60181.0,64.8283,64.8283,64.8202,64.8202,60181.0
2017-10-16 10:30:00,80.08,80.09,80.06,80.08,76449.0,64.8283,64.8364,64.8121,64.8283,76449.0
2017-10-16 11:00:00,80.07,80.08,80.05,80.07,53677.0,64.8202,64.8283,64.804,64.8202,53677.0
2017-10-16 11:30:00,80.06,80.08,80.06,80.07,63161.0,64.8121,64.8283,64.8121,64.8202,63161.0
2017-10-16 12:00:00,80.08,80.08,80.06,80.07,32687.0,64.8283,64.8283,64.8121,64.8202,32687.0
2017-10-16 12:30:00,80.07,80.08,80.06,80.07,44681.0,64.8202,64.8283,64.8121,64.8202,44681.0
2017-10-16 13:00:00,80.08,80.08,80.06,80.07,35245.0,64.8283,64.8283,64.8121,64.8202,35245.0
2017-10-16 13:30:00,80.06,80.08,80.04,80.05,71444.0,64.8121,64.8283,64.796,64.804,71444.0
2017-10-16 14:00:00,80.05,80.06,80.01,80.04,128533.0,64.804,64.8121,64.7717,64.796,128533.0
2017-10-16 14:30:00,80.04,80.04,80.02,80.02,115458.0,64.796,64.796,64.7798,64.7798,115458.0
2017-10-16 15:00:00,80.03,80.04,80.02,80.03,65444.0,64.7879,64.796,64.7798,64.7879,65444.0
2017-10-16 15:30:00,80.04,80.04,80.02,80.03,94508.0,64.796,64.796,64.7798,64.7879,94508.0
2017-10-17 09:30:00,80.04,80.04,80.01,80.02,68193.0,64.796,64.796,64.7717,64.7798,68193.0
2017-10-17 10:00:00,80.01,80.02,80.0,80.02,33850.0,64.7717,64.7798,64.7636,64.7798,33850.0
2017-10-17 10:30:00,80.02,80.03,80.01,80.03,42180.0,64.7798,64.7879,64.7717,64.7879,42180.0
2017-10-17 11:00:00,80.02,80.03,80.02,80.03,43010.0,64.7798,64.7879,64.7798,64.7879,43010.0
2017-10-17 11:30:00,80.02,80.04,80.02,80.03,85349.0,64.7798,64.796,64.7798,64.7879,85349.0
2017-10-17 12:00:00,80.03,80.04,80.02,80.04,37721.0,64.7879,64.796,64.7798,64.796,37721.0
2017-10-17 12:30:00,80.04,80.05,80.03,80.04,206946.0,64.796,64.804,64.7879,64.796,206946.0
2017-10-17 13:00:00,80.03,80.04,80.01,80.01,149278.0,64.7879,64.796,64.7717,64.7717,149278.0
2017-10-17 13:30:00,80.01,80.03,80.01,80.02,116955.0,64.7717,64.7879,64.7717,64.7798,116955.0
2017-10-17 14:00:00,80.02,80.04,80.01,80.03,39789.0,64.7798,64.796,64.7717,64.7879,39789.0
2017-10-17 14:30:00,80.03,80.04,80.02,80.03,41648.0,64.7879,64.796,64.7798,64.7879,41648.0
2017-10-17 15:00:00,80.03,80.03,80.0,80.02,136930.0,64.7879,64.7879,64.7636,64.7798,136930.0
2017-10-17 15:30:00,80.01,80.02,80.0,80.01,183007.0,64.7717,64.7798,64.7636,64.7717,183007.0
2017-10-18 09:30:00,80.0,80.02,79.98,79.98,280476.0,64.7636,64.7798,64.7474,64.7474,280476.0
2017-10-18 10:00:00,79.98,80.0,79.98,79.99,62452.0,64.7474,64.7636,64.7474,64.7555,62452.0
2017-10-18 10:30:00,79.99,80.0,79.99,80.0,56429.0,64.7555,64.7636,64.7555,64.7636,56429.0
2017-10-18 11:00:00,80.0,80.0,79.98,79.98,37111.0,64.7636,64.7636,64.7474,64.7474,37111.0
2017-10-18 11:30:00,79.98,79.99,79.97,79.98,64528.0,64.7474,64.7555,64.7393,64.7474,64528.0
2017-10-18 12:00:00,79.99,80.0,79.98,80.0,74690.0,64.7555,64.7636,64.7474,64.7636,74690.0
2017-10-18 12:30:00,80.0,80.0,79.99,80.0,44459.0,64.7636,64.7636,64.7555,64.7636,44459.0
2017-10-18 13:00:00,79.99,80.01,79.99,80.0,88994.0,64.7555,64.7717,64.7555,64.7636,88994.0
2017-10-18 13:30:00,79.99,80.0,79.99,80.0,79062.0,64.7555,64.7636,64.7555,64.7636,79062.0
2017-10-18 14:00:00,80.0,80.0,79.99,80.0,92000.0,64.7636,64.7636,64.7555,64.7636,92000.0
2017-10-18 14:30:00,80.0,80.0,79.99,80.0,67773.0,64.7636,64.7636,64.7555,64.7636,67773.0
2017-10-18 15:00:00,80.0,80.0,79.99,80.0,153750.0,64.7636,64.7636,64.7555,64.7636,153750.0
2017-10-18 15:30:00,80.0,80.0,79.99,80.0,118760.0,64.7636,64.7636,64.7555,64.7636,118760.0
2017-10-19 09:30:00,80.08,80.08,80.05,80.07,180215.0,64.8283,64.8283,64.804,64.8202,180215.0
2017-10-19 10:00:00,80.07,80.07,80.05,80.06,72611.0,64.8202,64.8202,64.804,64.8121,72611.0
2017-10-19 10:30:00,80.06,80.06,80.05,80.05,55361.0,64.8121,64.8121,64.804,64.804,55361.0
2017-10-19 11:00:00,80.05,80.06,80.05,80.06,38294.0,64.804,64.8121,64.804,64.8121,38294.0
2017-10-19 11:30:00,80.05,80.06,80.04,80.05,61437.0,64.804,64.8121,64.796,64.804,61437.0
2017-10-19 12:00:00,80.04,80.05,80.04,80.04,42763.0,64.796,64.804,64.796,64.796,42763.0
2017-10-19 12:30:00,80.05,80.05,80.03,80.04,26996.0,64.804,64.804,64.7879,64.796,26996.0
2017-10-19 13:00:00,80.03,80.04,80.02,80.03,58129.0,64.7879,64.796,64.7798,64.7879,58129.0
2017-10-19 13:30:00,80.03,80.04,80.02,80.03,52167.0,64.7879,64.796,64.7798,64.7879,52167.0
2017-10-19 14:00:00,80.02,80.04,80.02,80.03,44746.0,64.7798,64.796,64.7798,64.7879,44746.0
2017-10-19 14:30:00,80.02,80.03,80.0,80.03,56799.0,64.7798,64.7879,64.7636,64.7879,56799.0
2017-10-19 15:00:00,80.03,80.03,80.0,80.01,108273.0,64.7879,64.7879,64.7636,64.7717,108273.0
2017-10-19 15:30:00,80.01,80.06,79.99,80.03,218438.0,64.7717,64.8121,64.7555,64.7879,218438.0
2017-10-20 09:30:00,79.98,80.0,79.97,79.97,92495.0,64.7474,64.7636,64.7393,64.7393,92495.0
2017-10-20 10:00:00,79.98,79.98,79.97,79.97,32227.0,64.7474,64.7474,64.7393,64.7393,32227.0
2017-10-20 10:30:00,79.98,79.98,79.96,79.98,79360.0,64.7474,64.7474,64.7312,64.7474,79360.0
2017-10-20 11:00:00,79.97,79.98,79.97,79.97,28147.0,64.7393,64.7474,64.7393,64.7393,28147.0
2017-10-20 11:30:00,79.97,79.98,79.97,79.98,170001.0,64.7393,64.7474,64.7393,64.7474,170001.0
2017-10-20 12:00:00,79.98,80.0,79.97,79.98,115496.0,64.7474,64.7636,64.7393,64.7474,115496.0
2017-10-20 12:30:00,79.99,79.99,79.98,79.99,25050.0,64.7555,64.7555,64.7474,64.7555,25050.0
2017-10-20 13:00:00,79.98,79.99,79.98,79.99,43735.0,64.7474,64.7555,64.7474,64.7555,43735.0
2017-10-20 13:30:00,79.98,79.99,79.98,79.98,40021.0,64.7474,64.7555,64.7474,64.7474,40021.0
2017-10-20 14:00:00,79.99,80.0,79.98,80.0,69705.0,64.7555,64.7636,64.7474,64.7636,69705.0
2017-10-20 14:30:00,80.0,80.0,79.99,80.0,34285.0,64.7636,64.7636,64.7555,64.7636,34285.0
2017-10-20 15:00:00,80.0,80.0,79.98,79.98,43976.0,64.7636,64.7636,64.7474,64.7474,43976.0
2017-10-20 15:30:00,79.98,79.99,79.98,79.98,108561.0,64.7474,64.7555,64.7474,64.7474,108561.0
2017-10-23 09:30:00,80.01,80.03,80.0,80.02,102321.0,64.7717,64.7879,64.7636,64.7798,102321.0
2017-10-23 10:00:00,80.02,80.04,80.01,80.04,180532.0,64.7798,64.796,64.7717,64.796,180532.0
2017-10-23 10:30:00,80.04,80.04,80.03,80.04,77091.0,64.796,64.796,64.7879,64.796,77091.0
2017-10-23 11:00:00,80.04,80.04,80.02,80.02,49098.0,64.796,64.796,64.7798,64.7798,49098.0
2017-10-23 11:30:00,80.03,80.04,80.02,80.04,45732.0,64.7879,64.796,64.7798,64.796,45732.0
2017-10-23 12:00:00,80.04,80.04,80.02,80.02,50547.0,64.796,64.796,64.7798,64.7798,50547.0
2017-10-23 12:30:00,80.02,80.03,80.02,80.03,75806.0,64.7798,64.7879,64.7798,64.7879,75806.0
2017-10-23 13:00:00,80.03,80.03,80.01,80.02,75650.0,64.7879,64.7879,64.7717,64.7798,75650.0
2017-10-23 13:30:00,80.02,80.03,80.01,80.03,96046.0,64.7798,64.7879,64.7717,64.7879,96046.0
2017-10-23 14:00:00,80.03,80.03,80.01,80.03,80339.0,64.7879,64.7879,64.7717,64.7879,80339.0
2017-10-23 14:30:00,80.03,80.03,80.02,80.03,75536.0,64.7879,64.7879,64.7798,64.7879,75536.0
2017-10-23 15:00:00,80.03,80.03,80.01,80.02,83937.0,64.7879,64.7879,64.7717,64.7798,83937.0
2017-10-23 15:30:00,80.01,80.03,80.01,80.02,151076.0,64.7717,64.7879,64.7717,64.7798,151076.0
2017-10-24 09:30:00,80.0,80.0,79.97,79.98,95728.0,64.7636,64.7636,64.7393,64.7474,95728.0
2017-10-24 10:00:00,79.99,79.99,79.98,79.99,80198.0,64.7555,64.7555,64.7474,64.7555,80198.0
2017-10-24 10:30:00,79.99,80.0,79.98,79.98,83217.0,64.7555,64.7636,64.7474,64.7474,83217.0
2017-10-24 11:00:00,79.99,79.99,79.98,79.98,39724.0,64.7555,64.7555,64.7474,64.7474,39724.0
2017-10-24 11:30:00,79.99,79.99,79.98,79.98,73325.0,64.7555,64.7555,64.7474,64.7474,73325.0
2017-10-24 12:00:00,79.99,79.99,79.98,79.98,53635.0,64.7555,64.7555,64.7474,64.7474,53635.0
2017-10-24 12:30:00,79.98,79.99,79.98,79.98,42279.0,64.7474,64.7555,64.7474,64.7474,42279.0
2017-10-24 13:00:00,79.98,80.0,79.98,79.98,88683.0,64.7474,64.7636,64.7474,64.7474,88683.0
2017-10-24 13:30:00,79.99,79.99,79.98,79.98,43006.0,64.7555,64.7555,64.7474,64.7474,43006.0
2017-10-24 14:00:00,79.98,80.0,79.98,79.99,74458.0,64.7474,64.7636,64.7474,64.7555,74458.0
2017-10-24 14:30:00,79.99,80.0,79.98,79.99,73600.0,64.7555,64.7636,64.7474,64.7555,73600.0
2017-10-24 15:00:00,80.0,80.0,79.96,79.97,113024.0,64.7636,64.7636,64.7312,64.7393,113024.0
2017-10-24 15:30:00,79.97,79.98,79.95,79.97,226375.0,64.7393,64.7474,64.7231,64.7393,226375.0
2017-10-25 09:30:00,79.95,79.97,79.92,79.94,226567.0,64.7231,64.7393,64.6988,64.715,226567.0
2017-10-25 10:00:00,79.93,79.95,79.91,79.94,259582.0,64.7069,64.7231,64.6907,64.715,259582.0
2017-10-25 10:30:00,79.95,79.95,79.93,79.94,43152.0,64.7231,64.7231,64.7069,64.715,43152.0
2017-10-25 11:00:00,79.94,79.95,79.92,79.93,218554.0,64.715,64.7231,64.6988,64.7069,218554.0
2017-10-25 11:30:00,79.93,79.94,79.92,79.94,41078.0,64.7069,64.715,64.6988,64.715,41078.0
2017-10-25 12:00:00,79.94,79.96,79.93,79.96,96862.0,64.715,64.7312,64.7069,64.7312,96862.0
2017-10-25 12:30:00,79.96,79.96,79.94,79.95,114522.0,64.7312,64.7312,64.715,64.7231,114522.0
2017-10-25 13:00:00,79.95,79.96,79.93,79.95,31082.0,64.7231,64.7312,64.7069,64.7231,31082.0
2017-10-25 13:30:00,79.96,79.96,79.93,79.94,59590.0,64.7312,64.7312,64.7069,64.715,59590.0
2017-10-25 14:00:00,79.93,79.94,79.93,79.94,43978.0,64.7069,64.715,64.7069,64.715,43978.0
2017-10-25 14:30:00,79.94,79.95,79.93,79.95,64262.0,64.715,64.7231,64.7069,64.7231,64262.0
2017-10-25 15:00:00,79.94,79.96,79.94,79.94,45591.0,64.715,64.7312,64.715,64.715,45591.0
2017-10-25 15:30:00,79.95,79.95,79.93,79.93,124847.0,64.7231,64.7231,64.7069,64.7069,124847.0
2017-10-26 09:30:00,79.96,79.96,79.94,79.94,111286.0,64.7312,64.7312,64.715,64.715,111286.0
2017-10-26 10:00:00,79.95,79.95,79.94,79.94,57077.0,64.7231,64.7231,64.715,64.715,57077.0
2017-10-26 10:30:00,79.95,79.95,79.94,79.95,28980.0,64.7231,64.7231,64.715,64.7231,28980.0
2017-10-26 11:00:00,79.95,79.95,79.92,79.93,92316.0,64.7231,64.7231,64.6988,64.7069,92316.0
2017-10-26 11:30:00,79.93,79.96,79.92,79.95,66722.0,64.7069,64.7312,64.6988,64.7231,66722.0
2017-10-26 12:00:00,79.96,79.96,79.95,79.95,41004.0,64.7312,64.7312,64.7231,64.7231,41004.0
2017-10-26 12:30:00,79.95,79.96,79.95,79.95,59782.0,64.7231,64.7312,64.7231,64.7231,59782.0
2017-10-26 13:00:00,79.95,79.96,79.93,79.93,67646.0,64.7231,64.7312,64.7069,64.7069,67646.0
2017-10-26 13:30:00,79.94,79.94,79.91,79.91,58281.0,64.715,64.715,64.6907,64.6907,58281.0
2017-10-26 14:00:00,79.91,79.92,79.91,79.92,50786.0,64.6907,64.6988,64.6907,64.6988,50786.0
2017-10-26 14:30:00,79.92,79.93,79.91,79.92,71036.0,64.6988,64.7069,64.6907,64.6988,71036.0
2017-10-26 15:00:00,79.92,79.92,79.9,79.91,76264.0,64.6988,64.6988,64.6826,64.6907,76264.0
2017-10-26 15:30:00,79.91,79.92,79.88,79.89,371117.0,64.6907,64.6988,64.6664,64.6745,371117.0
2017-10-27 09:30:00,79.95,79.95,79.91,79.92,42531.0,64.7231,64.7231,64.6907,64.6988,42531.0
2017-10-27 10:00:00,79.92,79.98,79.91,79.98,97481.0,64.6988,64.7474,64.6907,64.7474,97481.0
2017-10-27 10:30:00,79.98,79.98,79.97,79.97,28417.0,64.7474,64.7474,64.7393,64.7393,28417.0
2017-10-27 11:00:00,79.98,79.98,79.97,79.98,31539.0,64.7474,64.7474,64.7393,64.7474,31539.0
2017-10-27 11:30:00,79.97,79.98,79.97,79.97,42041.0,64.7393,64.7474,64.7393,64.7393,42041.0
2017-10-27 12:00:00,79.97,79.98,79.96,79.97,25967.0,64.7393,64.7474,64.7312,64.7393,25967.0
2017-10-27 12:30:00,79.97,79.97,79.95,79.95,51225.0,64.7393,64.7393,64.7231,64.7231,51225.0
2017-10-27 13:00:00,79.95,79.96,79.94,79.96,63327.0,64.7231,64.7312,64.715,64.7312,63327.0
2017-10-27 13:30:00,79.95,79.97,79.95,79.96,49722.0,64.7231,64.7393,64.7231,64.7312,49722.0
2017-10-27 14:00:00,79.97,79.97,79.95,79.96,96955.0,64.7393,64.7393,64.7231,64.7312,96955.0
2017-10-27 14:30:00,79.95,79.97,79.95,79.96,44251.0,64.7231,64.7393,64.7231,64.7312,44251.0
2017-10-27 15:00:00,79.97,79.98,79.96,79.98,53066.0,64.7393,64.7474,64.7312,64.7474,53066.0
2017-10-27 15:30:00,79.98,80.0,79.97,79.99,148270.0,64.7474,64.7636,64.7393,64.7555,148270.0
2017-10-30 09:30:00,80.0,80.03,79.99,80.02,86435.0,64.7636,64.7879,64.7555,64.7798,86435.0
2017-10-30 10:00:00,80.03,80.03,80.01,80.01,41074.0,64.7879,64.7879,64.7717,64.7717,41074.0
2017-10-30 10:30:00,80.02,80.02,80.01,80.02,30716.0,64.7798,64.7798,64.7717,64.7798,30716.0
2017-10-30 11:00:00,80.01,80.03,79.99,80.03,82834.0,64.7717,64.7879,64.7555,64.7879,82834.0
2017-10-30 11:30:00,80.03,80.03,80.02,80.03,70086.0,64.7879,64.7879,64.7798,64.7879,70086.0
2017-10-30 12:00:00,80.02,80.05,80.02,80.05,72176.0,64.7798,64.804,64.7798,64.804,72176.0
2017-10-30 12:30:00,80.04,80.05,80.04,80.04,22075.0,64.796,64.804,64.796,64.796,22075.0
2017-10-30 13:00:00,80.04,80.06,80.04,80.05,208164.0,64.796,64.8121,64.796,64.804,208164.0
2017-10-30 13:30:00,80.05,80.05,80.03,80.04,40912.0,64.804,64.804,64.7879,64.796,40912.0
2017-10-30 14:00:00,80.03,80.04,80.03,80.03,42401.0,64.7879,64.796,64.7879,64.7879,42401.0
2017-10-30 14:30:00,80.04,80.04,80.03,80.04,56983.0,64.796,64.796,64.7879,64.796,56983.0
2017-10-30 15:00:00,80.03,80.05,80.03,80.04,99428.0,64.7879,64.804,64.7879,64.796,99428.0
2017-10-30 15:30:00,80.04,80.04,80.03,80.03,161323.0,64.796,64.796,64.7879,64.7879,161323.0
2017-10-31 09:30:00,80.07,80.07,80.03,80.04,73052.0,64.8202,64.8202,64.7879,64.796,73052.0
2017-10-31 10:00:00,80.04,80.05,80.03,80.03,41498.0,64.796,64.804,64.7879,64.7879,41498.0
2017-10-31 10:30:00,80.04,80.04,80.03,80.04,30821.0,64.796,64.796,64.7879,64.796,30821.0
2017-10-31 11:00:00,80.04,80.04,80.03,80.03,52691.0,64.796,64.796,64.7879,64.7879,52691.0
2017-10-31 11:30:00,80.03,80.04,80.03,80.04,353053.0,64.7879,64.796,64.7879,64.796,353053.0
2017-10-31 12:00:00,80.04,80.04,80.01,80.02,54900.0,64.796,64.796,64.7717,64.7798,54900.0
2017-10-31 12:30:00,80.03,80.04,80.02,80.04,68061.0,64.7879,64.796,64.7798,64.796,68061.0
2017-10-31 13:00:00,80.04,80.04,80.03,80.04,31444.0,64.796,64.796,64.7879,64.796,31444.0
2017-10-31 13:30:00,80.04,80.04,80.03,80.04,55702.0,64.796,64.796,64.7879,64.796,55702.0
2017-10-31 14:00:00,80.03,80.04,80.03,80.04,53701.0,64.7879,64.796,64.7879,64.796,53701.0
2017-10-31 14:30:00,80.04,80.04,80.02,80.04,204118.0,64.796,64.796,64.7798,64.796,204118.0
2017-10-31 15:00:00,80.03,80.04,80.03,80.03,56294.0,64.7879,64.796,64.7879,64.7879,56294.0
2017-10-31 15:30:00,80.04,80.04,80.02,80.03,127723.0,64.796,64.796,64.7798,64.7879,127723.0
2017-11-01 09:30:00,79.82,79.86,79.81,79.84,119425.0,64.7417,64.7741,64.7336,64.7579,119425.0
2017-11-01 10:00:00,79.84,79.86,79.82,79.86,182222.0,64.7579,64.7741,64.7417,64.7741,182222.0
2017-11-01 10:30:00,79.85,79.86,79.85,79.86,37004.0,64.766,64.7741,64.766,64.7741,37004.0
2017-11-01 11:00:00,79.86,79.87,79.85,79.87,64714.0,64.7741,64.7823,64.766,64.7823,64714.0
2017-11-01 11:30:00,79.87,79.87,79.86,79.87,35847.0,64.7823,64.7823,64.7741,64.7823,35847.0
2017-11-01 12:00:00,79.87,79.87,79.86,79.87,48875.0,64.7823,64.7823,64.7741,64.7823,48875.0
2017-11-01 12:30:00,79.87,79.87,79.86,79.87,49028.0,64.7823,64.7823,64.7741,64.7823,49028.0
2017-11-01 13:00:00,79.87,79.88,79.86,79.88,94999.0,64.7823,64.7904,64.7741,64.7904,94999.0
2017-11-01 13:30:00,79.88,79.89,79.86,79.88,72427.0,64.7904,64.7985,64.7741,64.7904,72427.0
2017-11-01 14:00:00,79.88,79.89,79.85,79.86,111194.0,64.7904,64.7985,64.766,64.7741,111194.0
2017-11-01 14:30:00,79.86,79.86,79.84,79.84,54600.0,64.7741,64.7741,64.7579,64.7579,54600.0
2017-11-01 15:00:00,79.84,79.85,79.83,79.85,109021.0,64.7579,64.766,64.7498,64.766,109021.0
2017-11-01 15:30:00,79.84,79.86,79.82,79.83,180968.0,64.7579,64.7741,64.7417,64.7498,180968.0
2017-11-02 09:30:00,79.85,79.88,79.85,79.87,104018.0,64.766,64.7904,64.766,64.7823,104018.0
2017-11-02 10:00:00,79.87,79.9,79.86,79.89,95319.0,64.7823,64.8066,64.7741,64.7985,95319.0
2017-11-02 10:30:00,79.89,79.89,79.86,79.86,63623.0,64.7985,64.7985,64.7741,64.7741,63623.0
2017-11-02 11:00:00,79.87,79.87,79.83,79.85,151917.0,64.7823,64.7823,64.7498,64.766,151917.0
2017-11-02 11:30:00,79.84,79.85,79.84,79.85,103123.0,64.7579,64.766,64.7579,64.766,103123.0
2017-11-02 12:00:00,79.84,79.85,79.82,79.84,122314.0,64.7579,64.766,64.7417,64.7579,122314.0
2017-11-02 12:30:00,79.83,79.84,79.81,79.81,108207.0,64.7498,64.7579,64.7336,64.7336,108207.0
2017-11-02 13:00:00,79.81,79.83,79.81,79.82,288568.0,64.7336,64.7498,64.7336,64.7417,288568.0
2017-11-02 13:30:00,79.83,79.84,79.82,79.82,297686.0,64.7498,64.7579,64.7417,64.7417,297686.0
2017-11-02 14:00:00,79.83,79.83,79.8,79.8,140156.0,64.7498,64.7498,64.7255,64.7255,140156.0
2017-11-02 14:30:00,79.8,79.82,79.79,79.81,166912.0,64.7255,64.7417,64.7174,64.7336,166912.0
2017-11-02 15:00:00,79.81,79.82,79.79,79.8,345481.0,64.7336,64.7417,64.7174,64.7255,345481.0
2017-11-02 15:30:00,79.8,79.82,79.8,79.82,261027.0,64.7255,64.7417,64.7255,64.7417,261027.0
2017-11-03 09:30:00,79.81,79.9,79.81,79.83,71628.0,64.7336,64.8066,64.7336,64.7498,71628.0
2017-11-03 10:00:00,79.83,79.83,79.81,79.81,64870.0,64.7498,64.7498,64.7336,64.7336,64870.0
2017-11-03 10:30:00,79.82,79.82,79.79,79.79,102266.0,64.7417,64.7417,64.7174,64.7174,102266.0
2017-11-03 11:00:00,79.8,79.8,79.79,79.79,62404.0,64.7255,64.7255,64.7174,64.7174,62404.0
2017-11-03 11:30:00,79.8,79.8,79.79,79.8,62615.0,64.7255,64.7255,64.7174,64.7255,62615.0
2017-11-03 12:00:00,79.8,79.8,79.79,79.8,103296.0,64.7255,64.7255,64.7174,64.7255,103296.0
2017-11-03 12:30:00,79.8,79.81,79.79,79.81,42335.0,64.7255,64.7336,64.7174,64.7336,42335.0
2017-11-03 13:00:00,79.81,79.82,79.8,79.82,111259.0,64.7336,64.7417,64.7255,64.7417,111259.0
2017-11-03 13:30:00,79.81,79.82,79.81,79.81,41115.0,64.7336,64.7417,64.7336,64.7336,41115.0
2017-11-03 14:00:00,79.82,79.82,79.81,79.82,36594.0,64.7417,64.7417,64.7336,64.7417,36594.0
2017-11-03 14:30:00,79.81,79.82,79.81,79.82,32345.0,64.7336,64.7417,64.7336,64.7417,32345.0
2017-11-03 15:00:00,79.82,79.83,79.81,79.82,48476.0,64.7417,64.7498,64.7336,64.7417,48476.0
2017-11-03 15:30:00,79.83,79.83,79.8,79.81,136433.0,64.7498,64.7498,64.7255,64.7336,136433.0
2017-11-06 09:30:00,79.82,79.83,79.81,79.83,105187.0,64.7417,64.7498,64.7336,64.7498,105187.0
2017-11-06 10:00:00,79.83,79.83,79.82,79.83,57437.0,64.7498,64.7498,64.7417,64.7498,57437.0
2017-11-06 10:30:00,79.83,79.83,79.82,79.82,54663.0,64.7498,64.7498,64.7417,64.7417,54663.0
2017-11-06 11:00:00,79.83,79.84,79.82,79.83,55564.0,64.7498,64.7579,64.7417,64.7498,55564.0
2017-11-06 11:30:00,79.83,79.84,79.83,79.84,63063.0,64.7498,64.7579,64.7498,64.7579,63063.0
2017-11-06 12:00:00,79.83,79.84,79.83,79.83,16833.0,64.7498,64.7579,64.7498,64.7498,16833.0
2017-11-06 12:30:00,79.83,79.84,79.82,79.83,23208.0,64.7498,64.7579,64.7417,64.7498,23208.0
2017-11-06 13:00:00,79.82,79.83,79.82,79.83,32162.0,64.7417,64.7498,64.7417,64.7498,32162.0
2017-11-06 13:30:00,79.83,79.83,79.82,79.83,28541.0,64.7498,64.7498,64.7417,64.7498,28541.0
2017-11-06 14:00:00,79.83,79.84,79.82,79.84,80726.0,64.7498,64.7579,64.7417,64.7579,80726.0
2017-11-06 14:30:00,79.83,79.84,79.83,79.84,57569.0,64.7498,64.7579,64.7498,64.7579,57569.0
2017-11-06 15:00:00,79.84,79.84,79.83,79.84,44729.0,64.7579,64.7579,64.7498,64.7579,44729.0
2017-11-06 15:30:00,79.84,79.84,79.83,79.83,75747.0,64.7579,64.7579,64.7498,64.7498,75747.0
2017-11-07 09:30:00,79.86,79.86,79.84,79.85,83713.0,64.7741,64.7741,64.7579,64.766,83713.0
2017-11-07 10:00:00,79.85,79.85,79.84,79.84,83209.0,64.766,64.766,64.7579,64.7579,83209.0
2017-11-07 10:30:00,79.85,79.85,79.82,79.84,185035.0,64.766,64.766,64.7417,64.7579,185035.0
2017-11-07 11:00:00,79.84,79.84,79.83,79.83,49831.0,64.7579,64.7579,64.7498,64.7498,49831.0
2017-11-07 11:30:00,79.83,79.84,79.83,79.84,48269.0,64.7498,64.7579,64.7498,64.7579,48269.0
2017-11-07 12:00:00,79.84,79.84,79.81,79.84,64085.0,64.7579,64.7579,64.7336,64.7579,64085.0
2017-11-07 12:30:00,79.83,79.84,79.83,79.83,45377.0,64.7498,64.7579,64.7498,64.7498,45377.0
2017-11-07 13:00:00,79.83,79.84,79.83,79.84,37829.0,64.7498,64.7579,64.7498,64.7579,37829.0
2017-11-07 13:30:00,79.83,79.84,79.83,79.84,34118.0,64.7498,64.7579,64.7498,64.7579,34118.0
2017-11-07 14:00:00,79.83,79.84,79.83,79.84,48136.0,64.7498,64.7579,64.7498,64.7579,48136.0
2017-11-07 14:30:00,79.84,79.84,79.83,79.83,87192.0,64.7579,64.7579,64.7498,64.7498,87192.0
2017-11-07 15:00:00,79.84,79.84,79.82,79.84,73200.0,64.7579,64.7579,64.7417,64.7579,73200.0
2017-11-07 15:30:00,79.83,79.84,79.82,79.83,81972.0,64.7498,64.7579,64.7417,64.7498,81972.0
2017-11-08 09:30:00,79.84,79.84,79.81,79.82,73760.0,64.7579,64.7579,64.7336,64.7417,73760.0
2017-11-08 10:00:00,79.81,79.82,79.81,79.82,29870.0,64.7336,64.7417,64.7336,64.7417,29870.0
2017-11-08 10:30:00,79.81,79.82,79.81,79.81,48603.0,64.7336,64.7417,64.7336,64.7336,48603.0
2017-11-08 11:00:00,79.81,79.82,79.79,79.8,77135.0,64.7336,64.7417,64.7174,64.7255,77135.0
2017-11-08 11:30:00,79.8,79.81,79.79,79.8,46938.0,64.7255,64.7336,64.7174,64.7255,46938.0
2017-11-08 12:00:00,79.8,79.81,79.79,79.81,45824.0,64.7255,64.7336,64.7174,64.7336,45824.0
2017-11-08 12:30:00,79.81,79.81,79.79,79.8,46796.0,64.7336,64.7336,64.7174,64.7255,46796.0
2017-11-08 13:00:00,79.79,79.8,79.79,79.79,27987.0,64.7174,64.7255,64.7174,64.7174,27987.0
2017-11-08 13:30:00,79.8,79.8,79.79,79.79,42808.0,64.7255,64.7255,64.7174,64.7174,42808.0
2017-11-08 14:00:00,79.8,79.8,79.79,79.79,46807.0,64.7255,64.7255,64.7174,64.7174,46807.0
2017-11-08 14:30:00,79.8,79.8,79.79,79.8,136554.0,64.7255,64.7255,64.7174,64.7255,136554.0
2017-11-08 15:00:00,79.8,79.8,79.78,79.78,111313.0,64.7255,64.7255,64.7093,64.7093,111313.0
2017-11-08 15:30:00,79.78,79.79,79.76,79.77,157176.0,64.7093,64.7174,64.693,64.7011,157176.0
2017-11-09 09:30:00,79.72,79.75,79.71,79.75,150431.0,64.6606,64.6849,64.6525,64.6849,150431.0
2017-11-09 10:00:00,79.75,79.75,79.74,79.75,45851.0,64.6849,64.6849,64.6768,64.6849,45851.0
2017-11-09 10:30:00,79.75,79.75,79.74,79.74,35548.0,64.6849,64.6849,64.6768,64.6768,35548.0
2017-11-09 11:00:00,79.74,79.75,79.73,79.73,76789.0,64.6768,64.6849,64.6687,64.6687,76789.0
2017-11-09 11:30:00,79.73,79.75,79.73,79.74,155901.0,64.6687,64.6849,64.6687,64.6768,155901.0
2017-11-09 12:00:00,79.75,79.75,79.74,79.75,64395.0,64.6849,64.6849,64.6768,64.6849,64395.0
2017-11-09 12:30:00,79.75,79.75,79.74,79.75,81042.0,64.6849,64.6849,64.6768,64.6849,81042.0
2017-11-09 13:00:00,79.75,79.75,79.74,79.75,83949.0,64.6849,64.6849,64.6768,64.6849,83949.0
2017-11-09 13:30:00,79.75,79.75,79.74,79.75,40991.0,64.6849,64.6849,64.6768,64.6849,40991.0
2017-11-09 14:00:00,79.75,79.75,79.73,79.75,227120.0,64.6849,64.6849,64.6687,64.6849,227120.0
2017-11-09 14:30:00,79.74,79.75,79.74,79.74,551843.0,64.6768,64.6849,64.6768,64.6768,551843.0
2017-11-09 15:00:00,79.75,79.75,79.73,79.74,83137.0,64.6849,64.6849,64.6687,64.6768,83137.0
2017-11-09 15:30:00,79.73,79.74,79.71,79.72,84874.0,64.6687,64.6768,64.6525,64.6606,84874.0
2017-11-10 09:30:00,79.68,79.7,79.67,79.69,91142.0,64.6281,64.6444,64.62,64.6363,91142.0
2017-11-10 10:00:00,79.69,79.69,79.68,79.69,27137.0,64.6363,64.6363,64.6281,64.6363,27137.0
2017-11-10 10:30:00,79.68,79.69,79.67,79.69,92937.0,64.6281,64.6363,64.62,64.6363,92937.0
2017-11-10 11:00:00,79.69,79.69,79.65,79.66,83990.0,64.6363,64.6363,64.6038,64.6119,83990.0
2017-11-10 11:30:00,79.66,79.66,79.65,79.66,65446.0,64.6119,64.6119,64.6038,64.6119,65446.0
2017-11-10 12:00:00,79.66,79.66,79.65,79.66,51657.0,64.6119,64.6119,64.6038,64.6119,51657.0
2017-11-10 12:30:00,79.66,79.66,79.65,79.66,88008.0,64.6119,64.6119,64.6038,64.6119,88008.0
2017-11-10 13:00:00,79.65,79.66,79.65,79.65,70623.0,64.6038,64.6119,64.6038,64.6038,70623.0
2017-11-10 13:30:00,79.66,79.66,79.65,79.66,52945.0,64.6119,64.6119,64.6038,64.6119,52945.0
2017-11-10 14:00:00,79.66,79.66,79.65,79.66,57142.0,64.6119,64.6119,64.6038,64.6119,57142.0
2017-11-10 14:30:00,79.66,79.66,79.64,79.65,77302.0,64.6119,64.6119,64.5957,64.6038,77302.0
2017-11-10 15:00:00,79.65,79.65,79.64,79.65,66397.0,64.6038,64.6038,64.5957,64.6038,66397.0
2017-11-10 15:30:00,79.65,79.66,79.64,79.64,146032.0,64.6038,64.6119,64.5957,64.5957,146032.0
2017-11-13 09:30:00,79.66,79.66,79.63,79.63,149294.0,64.6119,64.6119,64.5876,64.5876,149294.0
2017-11-13 10:00:00,79.64,79.64,79.62,79.63,45738.0,64.5957,64.5957,64.5795,64.5876,45738.0
2017-11-13 10:30:00,79.63,79.64,79.62,79.64,66057.0,64.5876,64.5957,64.5795,64.5957,66057.0
2017-11-13 11:00:00,79.64,79.64,79.62,79.63,56860.0,64.5957,64.5957,64.5795,64.5876,56860.0
2017-11-13 11:30:00,79.63,79.64,79.62,79.63,55568.0,64.5876,64.5957,64.5795,64.5876,55568.0
2017-11-13 12:00:00,79.63,79.63,79.62,79.63,50454.0,64.5876,64.5876,64.5795,64.5876,50454.0
2017-11-13 12:30:00,79.63,79.63,79.61,79.62,139628.0,64.5876,64.5876,64.5714,64.5795,139628.0
2017-11-13 13:00:00,79.62,79.62,79.61,79.62,34329.0,64.5795,64.5795,64.5714,64.5795,34329.0
2017-11-13 13:30:00,79.62,79.62,79.61,79.62,40846.0,64.5795,64.5795,64.5714,64.5795,40846.0
2017-11-13 14:00:00,79.62,79.62,79.61,79.62,62280.0,64.5795,64.5795,64.5714,64.5795,62280.0
2017-11-13 14:30:00,79.62,79.62,79.61,79.62,69744.0,64.5795,64.5795,64.5714,64.5795,69744.0
2017-11-13 15:00:00,79.61,79.62,79.61,79.62,116212.0,64.5714,64.5795,64.5714,64.5795,116212.0
2017-11-13 15:30:00,79.62,79.63,79.61,79.62,188282.0,64.5795,64.5876,64.5714,64.5795,188282.0
2017-11-14 09:30:00,79.61,79.62,79.6,79.6,548716.0,64.5714,64.5795,64.5633,64.5633,548716.0
2017-11-14 10:00:00,79.6,79.63,79.6,79.62,849410.0,64.5633,64.5876,64.5633,64.5795,849410.0
2017-11-14 10:30:00,79.63,79.63,79.61,79.62,32839.0,64.5876,64.5876,64.5714,64.5795,32839.0
2017-11-14 11:00:00,79.62,79.62,79.61,79.61,67922.0,64.5795,64.5795,64.5714,64.5714,67922.0
2017-11-14 11:30:00,79.62,79.62,79.61,79.61,123366.0,64.5795,64.5795,64.5714,64.5714,123366.0
2017-11-14 12:00:00,79.61,79.62,79.59,79.61,162601.0,64.5714,64.5795,64.5551,64.5714,162601.0
2017-11-14 12:30:00,79.6,79.62,79.6,79.62,55533.0,64.5633,64.5795,64.5633,64.5795,55533.0
2017-11-14 13:00:00,79.62,79.62,79.61,79.61,35830.0,64.5795,64.5795,64.5714,64.5714,35830.0
2017-11-14 13:30:00,79.62,79.62,79.6,79.6,59879.0,64.5795,64.5795,64.5633,64.5633,59879.0
2017-11-14 14:00:00,79.6,79.62,79.6,79.6,74517.0,64.5633,64.5795,64.5633,64.5633,74517.0
2017-11-14 14:30:00,79.61,79.61,79.6,79.61,67091.0,64.5714,64.5714,64.5633,64.5714,67091.0
2017-11-14 15:00:00,79.61,79.61,79.6,79.61,57719.0,64.5714,64.5714,64.5633,64.5714,57719.0
2017-11-14 15:30:00,79.6,79.61,79.59,79.6,82263.0,64.5633,64.5714,64.5551,64.5633,82263.0
2017-11-15 09:30:00,79.62,79.63,79.6,79.62,80143.0,64.5795,64.5876,64.5633,64.5795,80143.0
2017-11-15 10:00:00,79.62,79.62,79.6,79.61,65564.0,64.5795,64.5795,64.5633,64.5714,65564.0
2017-11-15 10:30:00,79.6,79.61,79.54,79.55,408596.0,64.5633,64.5714,64.5146,64.5227,408596.0
2017-11-15 11:00:00,79.56,79.56,79.54,79.55,139714.0,64.5308,64.5308,64.5146,64.5227,139714.0
2017-11-15 11:30:00,79.54,79.57,79.54,79.56,73056.0,64.5146,64.5389,64.5146,64.5308,73056.0
2017-11-15 12:00:00,79.57,79.6,79.56,79.59,50433.0,64.5389,64.5633,64.5308,64.5551,50433.0
2017-11-15 12:30:00,79.58,79.6,79.58,79.6,39870.0,64.547,64.5633,64.547,64.5633,39870.0
2017-11-15 13:00:00,79.59,79.6,79.59,79.6,38373.0,64.5551,64.5633,64.5551,64.5633,38373.0
2017-11-15 13:30:00,79.6,79.61,79.59,79.61,65948.0,64.5633,64.5714,64.5551,64.5714,65948.0
2017-11-15 14:00:00,79.61,79.61,79.6,79.6,122445.0,64.5714,64.5714,64.5633,64.5633,122445.0
2017-11-15 14:30:00,79.61,79.62,79.6,79.62,98008.0,64.5714,64.5795,64.5633,64.5795,98008.0
2017-11-15 15:00:00,79.62,79.62,79.61,79.62,63754.0,64.5795,64.5795,64.5714,64.5795,63754.0
2017-11-15 15:30:00,79.62,79.63,79.59,79.61,166643.0,64.5795,64.5876,64.5551,64.5714,166643.0
2017-11-16 09:30:00,79.61,79.62,79.6,79.62,67515.0,64.5714,64.5795,64.5633,64.5795,67515.0
2017-11-16 10:00:00,79.62,79.62,79.61,79.62,29749.0,64.5795,64.5795,64.5714,64.5795,29749.0
2017-11-16 10:30:00,79.62,79.62,79.61,79.61,50653.0,64.5795,64.5795,64.5714,64.5714,50653.0
2017-11-16 11:00:00,79.62,79.62,79.61,79.62,46987.0,64.5795,64.5795,64.5714,64.5795,46987.0
2017-11-16 11:30:00,79.62,79.62,79.59,79.6,111048.0,64.5795,64.5795,64.5551,64.5633,111048.0
2017-11-16 12:00:00,79.6,79.61,79.6,79.61,53251.0,64.5633,64.5714,64.5633,64.5714,53251.0
2017-11-16 12:30:00,79.6,79.61,79.6,79.61,24007.0,64.5633,64.5714,64.5633,64.5714,24007.0
2017-11-16 13:00:00,79.61,79.61,79.6,79.6,51217.0,64.5714,64.5714,64.5633,64.5633,51217.0
2017-11-16 13:30:00,79.61,79.62,79.6,79.61,71214.0,64.5714,64.5795,64.5633,64.5714,71214.0
2017-11-16 14:00:00,79.62,79.62,79.61,79.61,53468.0,64.5795,64.5795,64.5714,64.5714,53468.0
2017-11-16 14:30:00,79.62,79.63,79.61,79.63,109597.0,64.5795,64.5876,64.5714,64.5876,109597.0
2017-11-16 15:00:00,79.63,79.63,79.61,79.61,71380.0,64.5876,64.5876,64.5714,64.5714,71380.0
2017-11-16 15:30:00,79.62,79.62,79.6,79.61,86560.0,64.5795,64.5795,64.5633,64.5714,86560.0
2017-11-17 09:30:00,79.64,79.64,79.63,79.64,47099.0,64.5957,64.5957,64.5876,64.5957,47099.0
2017-11-17 10:00:00,79.64,79.64,79.63,79.64,71344.0,64.5957,64.5957,64.5876,64.5957,71344.0
2017-11-17 10:30:00,79.63,79.64,79.62,79.63,51704.0,64.5876,64.5957,64.5795,64.5876,51704.0
2017-11-17 11:00:00,79.62,79.64,79.62,79.64,51397.0,64.5795,64.5957,64.5795,64.5957,51397.0
2017-11-17 11:30:00,79.64,79.65,79.63,79.65,39908.0,64.5957,64.6038,64.5876,64.6038,39908.0
2017-11-17 12:00:00,79.64,79.65,79.64,79.65,37146.0,64.5957,64.6038,64.5957,64.6038,37146.0
2017-11-17 12:30:00,79.65,79.65,79.64,79.65,54265.0,64.6038,64.6038,64.5957,64.6038,54265.0
2017-11-17 13:00:00,79.65,79.65,79.64,79.65,60868.0,64.6038,64.6038,64.5957,64.6038,60868.0
2017-11-17 13:30:00,79.65,79.66,79.64,79.66,136494.0,64.6038,64.6119,64.5957,64.6119,136494.0
2017-11-17 14:00:00,79.66,79.66,79.63,79.63,230132.0,64.6119,64.6119,64.5876,64.5876,230132.0
2017-11-17 14:30:00,79.63,79.64,79.63,79.64,68790.0,64.5876,64.5957,64.5876,64.5957,68790.0
2017-11-17 15:00:00,79.63,79.64,79.63,79.64,67922.0,64.5876,64.5957,64.5876,64.5957,67922.0
2017-11-17 15:30:00,79.63,79.64,79.63,79.64,157707.0,64.5876,64.5957,64.5876,64.5957,157707.0
2017-11-20 09:30:00,79.61,79.63,79.6,79.62,98349.0,64.5714,64.5876,64.5633,64.5795,98349.0
2017-11-20 10:00:00,79.62,79.62,79.59,79.6,73698.0,64.5795,64.5795,64.5551,64.5633,73698.0
2017-11-20 10:30:00,79.59,79.61,79.59,79.59,48050.0,64.5551,64.5714,64.5551,64.5551,48050.0
2017-11-20 11:00:00,79.6,79.61,79.59,79.59,68297.0,64.5633,64.5714,64.5551,64.5551,68297.0
2017-11-20 11:30:00,79.59,79.6,79.57,79.58,68077.0,64.5551,64.5633,64.5389,64.547,68077.0
2017-11-20 12:00:00,79.58,79.58,79.57,79.57,49157.0,64.547,64.547,64.5389,64.5389,49157.0
2017-11-20 12:30:00,79.58,79.59,79.57,79.57,75059.0,64.547,64.5551,64.5389,64.5389,75059.0
2017-11-20 13:00:00,79.57,79.58,79.57,79.58,33891.0,64.5389,64.547,64.5389,64.547,33891.0
2017-11-20 13:30:00,79.58,79.59,79.57,79.58,87248.0,64.547,64.5551,64.5389,64.547,87248.0
2017-11-20 14:00:00,79.59,79.59,79.57,79.58,33644.0,64.5551,64.5551,64.5389,64.547,33644.0
2017-11-20 14:30:00,79.57,79.58,79.57,79.57,63961.0,64.5389,64.547,64.5389,64.5389,63961.0
2017-11-20 15:00:00,79.58,79.58,79.56,79.56,67873.0,64.547,64.547,64.5308,64.5308,67873.0
2017-11-20 15:30:00,79.57,79.57,79.56,79.56,122723.0,64.5389,64.5389,64.5308,64.5308,122723.0
2017-11-21 09:30:00,79.6,79.61,79.59,79.6,70631.0,64.5633,64.5714,64.5551,64.5633,70631.0
2017-11-21 10:00:00,79.61,79.61,79.6,79.61,63803.0,64.5714,64.5714,64.5633,64.5714,63803.0
2017-11-21 10:30:00,79.61,79.61,79.58,79.59,44895.0,64.5714,64.5714,64.547,64.5551,44895.0
2017-11-21 11:00:00,79.59,79.59,79.57,79.57,81589.0,64.5551,64.5551,64.5389,64.5389,81589.0
2017-11-21 11:30:00,79.58,79.58,79.57,79.57,46006.0,64.547,64.547,64.5389,64.5389,46006.0
2017-11-21 12:00:00,79.57,79.58,79.57,79.58,28547.0,64.5389,64.547,64.5389,64.547,28547.0
2017-11-21 12:30:00,79.58,79.58,79.55,79.55,59359.0,64.547,64.547,64.5227,64.5227,59359.0
2017-11-21 13:00:00,79.56,79.56,79.55,79.56,44156.0,64.5308,64.5308,64.5227,64.5308,44156.0
2017-11-21 13:30:00,79.56,79.57,79.55,79.57,59522.0,64.5308,64.5389,64.5227,64.5389,59522.0
2017-11-21 14:00:00,79.57,79.58,79.56,79.56,196831.0,64.5389,64.547,64.5308,64.5308,196831.0
2017-11-21 14:30:00,79.56,79.58,79.56,79.58,526265.0,64.5308,64.547,64.5308,64.547,526265.0
2017-11-21 15:00:00,79.58,79.59,79.57,79.59,200143.0,64.547,64.5551,64.5389,64.5551,200143.0
2017-11-21 15:30:00,79.58,79.59,79.57,79.58,140789.0,64.547,64.5551,64.5389,64.547,140789.0
2017-11-22 09:30:00,79.63,79.66,79.61,79.64,91955.0,64.5876,64.6119,64.5714,64.5957,91955.0
2017-11-22 10:00:00,79.64,79.68,79.63,79.67,54456.0,64.5957,64.6281,64.5876,64.62,54456.0
2017-11-22 10:30:00,79.68,79.69,79.66,79.67,86598.0,64.6281,64.6363,64.6119,64.62,86598.0
2017-11-22 11:00:00,79.67,79.68,79.66,79.66,145362.0,64.62,64.6281,64.6119,64.6119,145362.0
2017-11-22 11:30:00,79.67,79.68,79.66,79.68,66995.0,64.62,64.6281,64.6119,64.6281,66995.0
2017-11-22 12:00:00,79.68,79.7,79.67,79.69,75060.0,64.6281,64.6444,64.62,64.6363,75060.0
2017-11-22 12:30:00,79.69,79.69,79.68,79.69,63973.0,64.6363,64.6363,64.6281,64.6363,63973.0
2017-11-22 13:00:00,79.68,79.7,79.68,79.7,38514.0,64.6281,64.6444,64.6281,64.6444,38514.0
2017-11-22 13:30:00,79.7,79.7,79.68,79.69,47141.0,64.6444,64.6444,64.6281,64.6363,47141.0
2017-11-22 14:00:00,79.69,79.71,79.68,79.7,167476.0,64.6363,64.6525,64.6281,64.6444,167476.0
2017-11-22 14:30:00,79.7,79.73,79.7,79.71,65876.0,64.6444,64.6687,64.6444,64.6525,65876.0
2017-11-22 15:00:00,79.72,79.74,79.71,79.74,280142.0,64.6606,64.6768,64.6525,64.6768,280142.0
2017-11-22 15:30:00,79.74,79.76,79.73,79.75,243545.0,64.6768,64.693,64.6687,64.6849,243545.0
2017-11-24 09:30:00,79.7,79.72,79.7,79.7,74781.0,64.6444,64.6606,64.6444,64.6444,74781.0
2017-11-24 10:00:00,79.7,79.71,79.66,79.67,39255.0,64.6444,64.6525,64.6119,64.62,39255.0
2017-11-24 10:30:00,79.66,79.67,79.65,79.65,48219.0,64.6119,64.62,64.6038,64.6038,48219.0
2017-11-24 11:00:00,79.66,79.67,79.65,79.67,51580.0,64.6119,64.62,64.6038,64.62,51580.0
2017-11-24 11:30:00,79.66,79.67,79.65,79.66,47662.0,64.6119,64.62,64.6038,64.6119,47662.0
2017-11-24 12:00:00,79.66,79.66,79.65,79.66,32088.0,64.6119,64.6119,64.6038,64.6119,32088.0
2017-11-24 12:30:00,79.66,79.67,79.65,79.65,86288.0,64.6119,64.62,64.6038,64.6038,86288.0
2017-11-27 09:30:00,79.67,79.67,79.65,79.65,77142.0,64.62,64.62,64.6038,64.6038,77142.0
2017-11-27 10:00:00,79.66,79.66,79.63,79.64,61128.0,64.6119,64.6119,64.5876,64.5957,61128.0
2017-11-27 10:30:00,79.64,79.66,79.62,79.62,348554.0,64.5957,64.6119,64.5795,64.5795,348554.0
2017-11-27 11:00:00,79.62,79.64,79.62,79.64,171859.0,64.5795,64.5957,64.5795,64.5957,171859.0
2017-11-27 11:30:00,79.64,79.64,79.62,79.63,218819.0,64.5957,64.5957,64.5795,64.5876,218819.0
2017-11-27 12:00:00,79.63,79.63,79.62,79.62,384072.0,64.5876,64.5876,64.5795,64.5795,384072.0
2017-11-27 12:30:00,79.62,79.63,79.62,79.62,64181.0,64.5795,64.5876,64.5795,64.5795,64181.0
2017-11-27 13:00:00,79.63,79.68,79.62,79.67,188754.0,64.5876,64.6281,64.5795,64.62,188754.0
2017-11-27 13:30:00,79.67,79.69,79.66,79.68,485808.0,64.62,64.6363,64.6119,64.6281,485808.0
2017-11-27 14:00:00,79.67,79.68,79.67,79.68,88168.0,64.62,64.6281,64.62,64.6281,88168.0
2017-11-27 14:30:00,79.68,79.68,79.67,79.68,60155.0,64.6281,64.6281,64.62,64.6281,60155.0
2017-11-27 15:00:00,79.68,79.68,79.67,79.68,65473.0,64.6281,64.6281,64.62,64.6281,65473.0
2017-11-27 15:30:00,79.67,79.69,79.67,79.69,118788.0,64.62,64.6363,64.62,64.6363,118788.0
2017-11-28 09:30:00,79.72,79.74,79.71,79.73,134738.0,64.6606,64.6768,64.6525,64.6687,134738.0
2017-11-28 10:00:00,79.73,79.73,79.7,79.73,414331.0,64.6687,64.6687,64.6444,64.6687,414331.0
2017-11-28 10:30:00,79.73,79.73,79.72,79.73,114772.0,64.6687,64.6687,64.6606,64.6687,114772.0
2017-11-28 11:00:00,79.72,79.73,79.72,79.73,55306.0,64.6606,64.6687,64.6606,64.6687,55306.0
2017-11-28 11:30:00,79.73,79.74,79.72,79.74,62086.0,64.6687,64.6768,64.6606,64.6768,62086.0
2017-11-28 12:00:00,79.74,79.74,79.73,79.73,93446.0,64.6768,64.6768,64.6687,64.6687,93446.0
2017-11-28 12:30:00,79.74,79.74,79.73,79.73,66333.0,64.6768,64.6768,64.6687,64.6687,66333.0
2017-11-28 13:00:00,79.73,79.74,79.71,79.73,134692.0,64.6687,64.6768,64.6525,64.6687,134692.0
2017-11-28 13:30:00,79.73,79.73,79.7,79.7,40368.0,64.6687,64.6687,64.6444,64.6444,40368.0
2017-11-28 14:00:00,79.71,79.71,79.7,79.71,50133.0,64.6525,64.6525,64.6444,64.6525,50133.0
2017-11-28 14:30:00,79.7,79.71,79.69,79.7,130101.0,64.6444,64.6525,64.6363,64.6444,130101.0
2017-11-28 15:00:00,79.7,79.71,79.69,79.7,59749.0,64.6444,64.6525,64.6363,64.6444,59749.0
2017-11-28 15:30:00,79.71,79.73,79.7,79.72,277918.0,64.6525,64.6687,64.6444,64.6606,277918.0
2017-11-29 09:30:00,79.66,79.68,79.64,79.64,215495.0,64.6119,64.6281,64.5957,64.5957,215495.0
2017-11-29 10:00:00,79.65,79.65,79.61,79.64,126293.0,64.6038,64.6038,64.5714,64.5957,126293.0
2017-11-29 10:30:00,79.64,79.64,79.62,79.62,68500.0,64.5957,64.5957,64.5795,64.5795,68500.0
2017-11-29 11:00:00,79.62,79.63,79.61,79.62,226129.0,64.5795,64.5876,64.5714,64.5795,226129.0
2017-11-29 11:30:00,79.62,79.63,79.61,79.62,130089.0,64.5795,64.5876,64.5714,64.5795,130089.0
2017-11-29 12:00:00,79.62,79.63,79.62,79.63,74928.0,64.5795,64.5876,64.5795,64.5876,74928.0
2017-11-29 12:30:00,79.63,79.64,79.62,79.63,144283.0,64.5876,64.5957,64.5795,64.5876,144283.0
2017-11-29 13:00:00,79.64,79.65,79.63,79.65,47521.0,64.5957,64.6038,64.5876,64.6038,47521.0
2017-11-29 13:30:00,79.64,79.65,79.64,79.64,87856.0,64.5957,64.6038,64.5957,64.5957,87856.0
2017-11-29 14:00:00,79.65,79.66,79.63,79.64,230820.0,64.6038,64.6119,64.5876,64.5957,230820.0
2017-11-29 14:30:00,79.64,79.67,79.64,79.66,333453.0,64.5957,64.62,64.5957,64.6119,333453.0
2017-11-29 15:00:00,79.66,79.67,79.65,79.66,123281.0,64.6119,64.62,64.6038,64.6119,123281.0
2017-11-29 15:30:00,79.67,79.67,79.65,79.67,120365.0,64.62,64.62,64.6038,64.62,120365.0
2017-11-30 09:30:00,79.66,79.69,79.65,79.69,140347.0,64.6119,64.6363,64.6038,64.6363,140347.0
2017-11-30 10:00:00,79.68,79.69,79.67,79.68,96731.0,64.6281,64.6363,64.62,64.6281,96731.0
2017-11-30 10:30:00,79.68,79.69,79.67,79.67,148079.0,64.6281,64.6363,64.62,64.62,148079.0
2017-11-30 11:00:00,79.67,79.68,79.67,79.67,64801.0,64.62,64.6281,64.62,64.62,64801.0
2017-11-30 11:30:00,79.67,79.69,79.66,79.68,351715.0,64.62,64.6363,64.6119,64.6281,351715.0
2017-11-30 12:00:00,79.67,79.68,79.67,79.67,108440.0,64.62,64.6281,64.62,64.62,108440.0
2017-11-30 12:30:00,79.67,79.68,79.65,79.66,177232.0,64.62,64.6281,64.6038,64.6119,177232.0
2017-11-30 13:00:00,79.66,79.66,79.62,79.63,192415.0,64.6119,64.6119,64.5795,64.5876,192415.0
2017-11-30 13:30:00,79.63,79.64,79.62,79.63,161515.0,64.5876,64.5957,64.5795,64.5876,161515.0
2017-11-30 14:00:00,79.64,79.65,79.63,79.64,47189.0,64.5957,64.6038,64.5876,64.5957,47189.0
2017-11-30 14:30:00,79.63,79.64,79.62,79.64,198769.0,64.5876,64.5957,64.5795,64.5957,198769.0
2017-11-30 15:00:00,79.63,79.65,79.63,79.63,55291.0,64.5876,64.6038,64.5876,64.5876,55291.0
2017-11-30 15:30:00,79.64,79.65,79.63,79.63,255369.0,64.5957,64.6038,64.5876,64.5876,255369.0
2017-12-01 09:30:00,79.47,79.48,79.46,79.48,102094.0,64.5818,64.59,64.5737,64.59,102094.0
2017-12-01 10:00:00,79.47,79.48,79.44,79.45,54350.0,64.5818,64.59,64.5575,64.5656,54350.0
2017-12-01 10:30:00,79.45,79.45,79.43,79.44,69249.0,64.5656,64.5656,64.5493,64.5575,69249.0
2017-12-01 11:00:00,79.44,79.58,79.43,79.55,378147.0,64.5575,64.6712,64.5493,64.6468,378147.0
2017-12-01 11:30:00,79.56,79.57,79.5,79.55,154124.0,64.655,64.6631,64.6062,64.6468,154124.0
2017-12-01 12:00:00,79.55,79.55,79.52,79.54,101771.0,64.6468,64.6468,64.6225,64.6387,101771.0
2017-12-01 12:30:00,79.53,79.54,79.53,79.53,72800.0,64.6306,64.6387,64.6306,64.6306,72800.0
2017-12-01 13:00:00,79.53,79.54,79.5,79.5,380609.0,64.6306,64.6387,64.6062,64.6062,380609.0
2017-12-01 13:30:00,79.5,79.51,79.47,79.49,198086.0,64.6062,64.6143,64.5818,64.5981,198086.0
2017-12-01 14:00:00,79.49,79.51,79.48,79.49,127922.0,64.5981,64.6143,64.59,64.5981,127922.0
2017-12-01 14:30:00,79.49,79.5,79.48,79.49,98007.0,64.5981,64.6062,64.59,64.5981,98007.0
2017-12-01 15:00:00,79.5,79.5,79.48,79.48,86770.0,64.6062,64.6062,64.59,64.59,86770.0
2017-12-01 15:30:00,79.48,79.5,79.48,79.48,141583.0,64.59,64.6062,64.59,64.59,141583.0
2017-12-04 09:30:00,79.4,79.45,79.4,79.43,97399.0,64.5249,64.5656,64.5249,64.5493,97399.0
2017-12-04 10:00:00,79.43,79.44,79.42,79.43,466734.0,64.5493,64.5575,64.5412,64.5493,466734.0
2017-12-04 10:30:00,79.44,79.45,79.43,79.45,55803.0,64.5575,64.5656,64.5493,64.5656,55803.0
2017-12-04 11:00:00,79.45,79.45,79.43,79.43,72934.0,64.5656,64.5656,64.5493,64.5493,72934.0
2017-12-04 11:30:00,79.44,79.44,79.42,79.44,85432.0,64.5575,64.5575,64.5412,64.5575,85432.0
2017-12-04 12:00:00,79.44,79.44,79.41,79.42,122009.0,64.5575,64.5575,64.5331,64.5412,122009.0
2017-12-04 12:30:00,79.42,79.43,79.41,79.43,76826.0,64.5412,64.5493,64.5331,64.5493,76826.0
2017-12-04 13:00:00,79.43,79.43,79.42,79.43,41438.0,64.5493,64.5493,64.5412,64.5493,41438.0
2017-12-04 13:30:00,79.43,79.44,79.42,79.44,77466.0,64.5493,64.5575,64.5412,64.5575,77466.0
2017-12-04 14:00:00,79.43,79.44,79.43,79.44,116659.0,64.5493,64.5575,64.5493,64.5575,116659.0
2017-12-04 14:30:00,79.44,79.44,79.43,79.44,64533.0,64.5575,64.5575,64.5493,64.5575,64533.0
2017-12-04 15:00:00,79.44,79.44,79.43,79.44,153057.0,64.5575,64.5575,64.5493,64.5575,153057.0
2017-12-04 15:30:00,79.44,79.44,79.43,79.44,85848.0,64.5575,64.5575,64.5493,64.5575,85848.0
2017-12-05 09:30:00,79.41,79.43,79.4,79.42,96654.0,64.5331,64.5493,64.5249,64.5412,96654.0
2017-12-05 10:00:00,79.42,79.44,79.41,79.42,434494.0,64.5412,64.5575,64.5331,64.5412,434494.0
2017-12-05 10:30:00,79.43,79.43,79.41,79.42,72584.0,64.5493,64.5493,64.5331,64.5412,72584.0
2017-12-05 11:00:00,79.41,79.42,79.4,79.41,67412.0,64.5331,64.5412,64.5249,64.5331,67412.0
2017-12-05 11:30:00,79.41,79.42,79.4,79.41,167706.0,64.5331,64.5412,64.5249,64.5331,167706.0
2017-12-05 12:00:00,79.41,79.43,79.41,79.42,58883.0,64.5331,64.5493,64.5331,64.5412,58883.0
2017-12-05 12:30:00,79.41,79.43,79.41,79.42,153665.0,64.5331,64.5493,64.5331,64.5412,153665.0
2017-12-05 13:00:00,79.42,79.43,79.41,79.41,49149.0,64.5412,64.5493,64.5331,64.5331,49149.0
2017-12-05 13:30:00,79.41,79.42,79.41,79.41,87122.0,64.5331,64.5412,64.5331,64.5331,87122.0
2017-12-05 14:00:00,79.41,79.43,79.41,79.41,113786.0,64.5331,64.5493,64.5331,64.5331,113786.0
2017-12-05 14:30:00,79.42,79.43,79.41,79.42,96279.0,64.5412,64.5493,64.5331,64.5412,96279.0
2017-12-05 15:00:00,79.42,79.44,79.42,79.43,85942.0,64.5412,64.5575,64.5412,64.5493,85942.0
2017-12-05 15:30:00,79.43,79.45,79.43,79.43,362785.0,64.5493,64.5656,64.5493,64.5493,362785.0
2017-12-06 09:30:00,79.51,79.52,79.49,79.5,88464.0,64.6143,64.6225,64.5981,64.6062,88464.0
2017-12-06 10:00:00,79.51,79.51,79.5,79.5,25513.0,64.6143,64.6143,64.6062,64.6062,25513.0
2017-12-06 10:30:00,79.5,79.51,79.5,79.5,36153.0,64.6062,64.6143,64.6062,64.6062,36153.0
2017-12-06 11:00:00,79.51,79.51,79.49,79.49,53047.0,64.6143,64.6143,64.5981,64.5981,53047.0
2017-12-06 11:30:00,79.5,79.5,79.49,79.49,57038.0,64.6062,64.6062,64.5981,64.5981,57038.0
2017-12-06 12:00:00,79.5,79.5,79.47,79.49,33241.0,64.6062,64.6062,64.5818,64.5981,33241.0
2017-12-06 12:30:00,79.48,79.49,79.48,79.48,16332.0,64.59,64.5981,64.59,64.59,16332.0
2017-12-06 13:00:00,79.48,79.49,79.48,79.49,14956.0,64.59,64.5981,64.59,64.5981,14956.0
2017-12-06 13:30:00,79.49,79.5,79.48,79.5,32664.0,64.5981,64.6062,64.59,64.6062,32664.0
2017-12-06 14:00:00,79.49,79.5,79.47,79.48,2960797.0,64.5981,64.6062,64.5818,64.59,2960797.0
2017-12-06 14:30:00,79.49,79.49,79.46,79.47,148039.0,64.5981,64.5981,64.5737,64.5818,148039.0
2017-12-06 15:00:00,79.46,79.47,79.46,79.47,118366.0,64.5737,64.5818,64.5737,64.5818,118366.0
2017-12-06 15:30:00,79.46,79.48,79.46,79.47,94710.0,64.5737,64.59,64.5737,64.5818,94710.0
2017-12-07 09:30:00,79.47,79.49,79.47,79.48,432679.0,64.5818,64.5981,64.5818,64.59,432679.0
2017-12-07 10:00:00,79.48,79.5,79.47,79.49,98483.0,64.59,64.6062,64.5818,64.5981,98483.0
2017-12-07 10:30:00,79.48,79.49,79.47,79.49,71388.0,64.59,64.5981,64.5818,64.5981,71388.0
2017-12-07 11:00:00,79.48,79.5,79.48,79.5,46009.0,64.59,64.6062,64.59,64.6062,46009.0
2017-12-07 11:30:00,79.5,79.51,79.49,79.51,81808.0,64.6062,64.6143,64.5981,64.6143,81808.0
2017-12-07 12:00:00,79.51,79.52,79.5,79.51,275970.0,64.6143,64.6225,64.6062,64.6143,275970.0
2017-12-07 12:30:00,79.51,79.52,79.49,79.49,73337.0,64.6143,64.6225,64.5981,64.5981,73337.0
2017-12-07 13:00:00,79.5,79.51,79.49,79.5,47277.0,64.6062,64.6143,64.5981,64.6062,47277.0
2017-12-07 13:30:00,79.49,79.5,79.49,79.5,46795.0,64.5981,64.6062,64.5981,64.6062,46795.0
2017-12-07 14:00:00,79.5,79.5,79.46,79.47,99275.0,64.6062,64.6062,64.5737,64.5818,99275.0
2017-12-07 14:30:00,79.47,79.48,79.46,79.46,80172.0,64.5818,64.59,64.5737,64.5737,80172.0
2017-12-07 15:00:00,79.47,79.48,79.46,79.47,61834.0,64.5818,64.59,64.5737,64.5818,61834.0
2017-12-07 15:30:00,79.46,79.5,79.46,79.5,122413.0,64.5737,64.6062,64.5737,64.6062,122413.0
2017-12-08 09:30:00,79.46,79.5,79.46,79.5,71768.0,64.5737,64.6062,64.5737,64.6062,71768.0
2017-12-08 10:00:00,79.5,79.5,79.48,79.48,149416.0,64.6062,64.6062,64.59,64.59,149416.0
2017-12-08 10:30:00,79.49,79.49,79.46,79.47,50918.0,64.5981,64.5981,64.5737,64.5818,50918.0
2017-12-08 11:00:00,79.47,79.47,79.46,79.47,64699.0,64.5818,64.5818,64.5737,64.5818,64699.0
2017-12-08 11:30:00,79.47,79.47,79.45,79.46,58924.0,64.5818,64.5818,64.5656,64.5737,58924.0
2017-12-08 12:00:00,79.47,79.47,79.45,79.46,43960.0,64.5818,64.5818,64.5656,64.5737,43960.0
2017-12-08 12:30:00,79.47,79.47,79.46,79.46,46967.0,64.5818,64.5818,64.5737,64.5737,46967.0
2017-12-08 13:00:00,79.47,79.47,79.46,79.46,45945.0,64.5818,64.5818,64.5737,64.5737,45945.0
2017-12-08 13:30:00,79.47,79.51,79.46,79.48,207590.0,64.5818,64.6143,64.5737,64.59,207590.0
2017-12-08 14:00:00,79.48,79.48,79.46,79.48,85707.0,64.59,64.59,64.5737,64.59,85707.0
2017-12-08 14:30:00,79.47,79.48,79.46,79.46,40158.0,64.5818,64.59,64.5737,64.5737,40158.0
2017-12-08 15:00:00,79.47,79.47,79.46,79.46,63595.0,64.5818,64.5818,64.5737,64.5737,63595.0
2017-12-08 15:30:00,79.47,79.48,79.46,79.48,126139.0,64.5818,64.59,64.5737,64.59,126139.0
2017-12-11 09:30:00,79.48,79.5,79.46,79.47,523049.0,64.59,64.6062,64.5737,64.5818,523049.0
2017-12-11 10:00:00,79.47,79.49,79.47,79.48,44878.0,64.5818,64.5981,64.5818,64.59,44878.0
2017-12-11 10:30:00,79.48,79.49,79.48,79.48,30229.0,64.59,64.5981,64.59,64.59,30229.0
2017-12-11 11:00:00,79.48,79.49,79.47,79.48,54325.0,64.59,64.5981,64.5818,64.59,54325.0
2017-12-11 11:30:00,79.47,79.48,79.46,79.48,57235.0,64.5818,64.59,64.5737,64.59,57235.0
2017-12-11 12:00:00,79.48,79.48,79.46,79.47,81713.0,64.59,64.59,64.5737,64.5818,81713.0
2017-12-11 12:30:00,79.46,79.48,79.46,79.48,54953.0,64.5737,64.59,64.5737,64.59,54953.0
2017-12-11 13:00:00,79.47,79.48,79.46,79.47,70303.0,64.5818,64.59,64.5737,64.5818,70303.0
2017-12-11 13:30:00,79.47,79.47,79.46,79.47,164831.0,64.5818,64.5818,64.5737,64.5818,164831.0
2017-12-11 14:00:00,79.47,79.47,79.45,79.46,340908.0,64.5818,64.5818,64.5656,64.5737,340908.0
2017-12-11 14:30:00,79.47,79.48,79.46,79.47,383619.0,64.5818,64.59,64.5737,64.5818,383619.0
2017-12-11 15:00:00,79.47,79.48,79.46,79.48,167476.0,64.5818,64.59,64.5737,64.59,167476.0
2017-12-11 15:30:00,79.48,79.48,79.46,79.48,244998.0,64.59,64.59,64.5737,64.59,244998.0
2017-12-12 09:30:00,79.44,79.44,79.43,79.44,86846.0,64.5575,64.5575,64.5493,64.5575,86846.0
2017-12-12 10:00:00,79.44,79.44,79.42,79.43,51471.0,64.5575,64.5575,64.5412,64.5493,51471.0
2017-12-12 10:30:00,79.42,79.43,79.42,79.42,47449.0,64.5412,64.5493,64.5412,64.5412,47449.0
2017-12-12 11:00:00,79.42,79.43,79.42,79.42,48211.0,64.5412,64.5493,64.5412,64.5412,48211.0
2017-12-12 11:30:00,79.42,79.43,79.42,79.42,44181.0,64.5412,64.5493,64.5412,64.5412,44181.0
2017-12-12 12:00:00,79.42,79.43,79.42,79.43,48918.0,64.5412,64.5493,64.5412,64.5493,48918.0
2017-12-12 12:30:00,79.43,79.44,79.42,79.43,71544.0,64.5493,64.5575,64.5412,64.5493,71544.0
2017-12-12 13:00:00,79.43,79.46,79.42,79.46,55038.0,64.5493,64.5737,64.5412,64.5737,55038.0
2017-12-12 13:30:00,79.46,79.46,79.44,79.44,564897.0,64.5737,64.5737,64.5575,64.5575,564897.0
2017-12-12 14:00:00,79.44,79.45,79.42,79.42,294322.0,64.5575,64.5656,64.5412,64.5412,294322.0
2017-12-12 14:30:00,79.42,79.45,79.42,79.42,161209.0,64.5412,64.5656,64.5412,64.5412,161209.0
2017-12-12 15:00:00,79.42,79.43,79.41,79.42,183525.0,64.5412,64.5493,64.5331,64.5412,183525.0
2017-12-12 15:30:00,79.42,79.43,79.41,79.42,185357.0,64.5412,64.5493,64.5331,64.5412,185357.0
2017-12-13 09:30:00,79.45,79.47,79.43,79.44,231822.0,64.5656,64.5818,64.5493,64.5575,231822.0
2017-12-13 10:00:00,79.44,79.46,79.43,79.45,45958.0,64.5575,64.5737,64.5493,64.5656,45958.0
2017-12-13 10:30:00,79.46,79.46,79.44,79.45,69268.0,64.5737,64.5737,64.5575,64.5656,69268.0
2017-12-13 11:00:00,79.46,79.48,79.46,79.48,52234.0,64.5737,64.59,64.5737,64.59,52234.0
2017-12-13 11:30:00,79.47,79.48,79.47,79.48,73589.0,64.5818,64.59,64.5818,64.59,73589.0
2017-12-13 12:00:00,79.47,79.48,79.45,79.48,52364.0,64.5818,64.59,64.5656,64.59,52364.0
2017-12-13 12:30:00,79.48,79.48,79.47,79.47,68222.0,64.59,64.59,64.5818,64.5818,68222.0
2017-12-13 13:00:00,79.47,79.48,79.47,79.47,32818.0,64.5818,64.59,64.5818,64.5818,32818.0
2017-12-13 13:30:00,79.48,79.49,79.47,79.48,54832.0,64.59,64.5981,64.5818,64.59,54832.0
2017-12-13 14:00:00,79.49,79.52,79.46,79.51,107689.0,64.5981,64.6225,64.5737,64.6143,107689.0
2017-12-13 14:30:00,79.51,79.54,79.5,79.54,66330.0,64.6143,64.6387,64.6062,64.6387,66330.0
2017-12-13 15:00:00,79.55,79.55,79.54,79.55,83480.0,64.6468,64.6468,64.6387,64.6468,83480.0
2017-12-13 15:30:00,79.55,79.56,79.54,79.56,104681.0,64.6468,64.655,64.6387,64.655,104681.0
2017-12-14 09:30:00,79.5,79.53,79.49,79.51,488742.0,64.6062,64.6306,64.5981,64.6143,488742.0
2017-12-14 10:00:00,79.51,79.51,79.49,79.49,38267.0,64.6143,64.6143,64.5981,64.5981,38267.0
2017-12-14 10:30:00,79.5,79.5,79.48,79.49,112977.0,64.6062,64.6062,64.59,64.5981,112977.0
2017-12-14 11:00:00,79.5,79.52,79.49,79.51,115075.0,64.6062,64.6225,64.5981,64.6143,115075.0
2017-12-14 11:30:00,79.52,79.52,79.51,79.52,51129.0,64.6225,64.6225,64.6143,64.6225,51129.0
2017-12-14 12:00:00,79.52,79.52,79.49,79.51,170902.0,64.6225,64.6225,64.5981,64.6143,170902.0
2017-12-14 12:30:00,79.5,79.52,79.5,79.52,48733.0,64.6062,64.6225,64.6062,64.6225,48733.0
2017-12-14 13:00:00,79.52,79.54,79.51,79.54,141221.0,64.6225,64.6387,64.6143,64.6387,141221.0
2017-12-14 13:30:00,79.53,79.54,79.52,79.53,44651.0,64.6306,64.6387,64.6225,64.6306,44651.0
2017-12-14 14:00:00,79.53,79.53,79.52,79.52,52201.0,64.6306,64.6306,64.6225,64.6225,52201.0
2017-12-14 14:30:00,79.52,79.53,79.52,79.53,61678.0,64.6225,64.6306,64.6225,64.6306,61678.0
2017-12-14 15:00:00,79.53,79.53,79.52,79.52,110937.0,64.6306,64.6306,64.6225,64.6225,110937.0
2017-12-14 15:30:00,79.53,79.53,79.52,79.52,80334.0,64.6306,64.6306,64.6225,64.6225,80334.0
2017-12-15 09:30:00,79.45,79.48,79.44,79.44,143493.0,64.5656,64.59,64.5575,64.5575,143493.0
2017-12-15 10:00:00,79.45,79.45,79.43,79.44,159806.0,64.5656,64.5656,64.5493,64.5575,159806.0
2017-12-15 10:30:00,79.44,79.45,79.43,79.44,77176.0,64.5575,64.5656,64.5493,64.5575,77176.0
2017-12-15 11:00:00,79.44,79.45,79.43,79.45,107857.0,64.5575,64.5656,64.5493,64.5656,107857.0
2017-12-15 11:30:00,79.45,79.45,79.44,79.44,91228.0,64.5656,64.5656,64.5575,64.5575,91228.0
2017-12-15 12:00:00,79.45,79.47,79.44,79.44,361815.0,64.5656,64.5818,64.5575,64.5575,361815.0
2017-12-15 12:30:00,79.45,79.46,79.44,79.45,88380.0,64.5656,64.5737,64.5575,64.5656,88380.0
2017-12-15 13:00:00,79.45,79.46,79.45,79.45,98765.0,64.5656,64.5737,64.5656,64.5656,98765.0
2017-12-15 13:30:00,79.45,79.46,79.44,79.45,166864.0,64.5656,64.5737,64.5575,64.5656,166864.0
2017-12-15 14:00:00,79.46,79.46,79.44,79.46,218834.0,64.5737,64.5737,64.5575,64.5737,218834.0
2017-12-15 14:30:00,79.45,79.48,79.45,79.48,143515.0,64.5656,64.59,64.5656,64.59,143515.0
2017-12-15 15:00:00,79.48,79.48,79.46,79.47,142752.0,64.59,64.59,64.5737,64.5818,142752.0
2017-12-15 15:30:00,79.47,79.49,79.46,79.48,150093.0,64.5818,64.5981,64.5737,64.59,150093.0
2017-12-18 09:30:00,79.5,79.5,79.48,79.49,90721.0,64.6062,64.6062,64.59,64.5981,90721.0
2017-12-18 10:00:00,79.48,79.5,79.48,79.49,114740.0,64.59,64.6062,64.59,64.5981,114740.0
2017-12-18 10:30:00,79.48,79.5,79.48,79.48,198697.0,64.59,64.6062,64.59,64.59,198697.0
2017-12-18 11:00:00,79.48,79.5,79.48,79.48,186314.0,64.59,64.6062,64.59,64.59,186314.0
2017-12-18 11:30:00,79.49,79.5,79.48,79.49,131770.0,64.5981,64.6062,64.59,64.5981,131770.0
2017-12-18 12:00:00,79.5,79.5,79.49,79.49,89741.0,64.6062,64.6062,64.5981,64.5981,89741.0
2017-12-18 12:30:00,79.5,79.5,79.48,79.49,94754.0,64.6062,64.6062,64.59,64.5981,94754.0
2017-12-18 13:00:00,79.5,79.5,79.47,79.48,146785.0,64.6062,64.6062,64.5818,64.59,146785.0
2017-12-18 13:30:00,79.47,79.48,79.46,79.46,62814.0,64.5818,64.59,64.5737,64.5737,62814.0
2017-12-18 14:00:00,79.47,79.47,79.44,79.44,316983.0,64.5818,64.5818,64.5575,64.5575,316983.0
2017-12-18 14:30:00,79.45,79.45,79.43,79.44,301854.0,64.5656,64.5656,64.5493,64.5575,301854.0
2017-12-18 15:00:00,79.44,79.46,79.43,79.44,152083.0,64.5575,64.5737,64.5493,64.5575,152083.0
2017-12-18 15:30:00,79.45,79.45,79.43,79.44,172001.0,64.5656,64.5656,64.5493,64.5575,172001.0
2017-12-19 09:30:00,79.41,79.44,79.4,79.42,239882.0,64.5331,64.5575,64.5249,64.5412,239882.0
2017-12-19 10:00:00,79.41,79.42,79.39,79.42,412207.0,64.5331,64.5412,64.5168,64.5412,412207.0
2017-12-19 10:30:00,79.41,79.42,79.39,79.4,131083.0,64.5331,64.5412,64.5168,64.5249,131083.0
2017-12-19 11:00:00,79.4,79.41,79.39,79.41,89936.0,64.5249,64.5331,64.5168,64.5331,89936.0
2017-12-19 11:30:00,79.4,79.41,79.39,79.4,260458.0,64.5249,64.5331,64.5168,64.5249,260458.0
2017-12-19 12:00:00,79.4,79.4,79.37,79.37,78061.0,64.5249,64.5249,64.5006,64.5006,78061.0
2017-12-19 12:30:00,79.37,79.39,79.37,79.37,194805.0,64.5006,64.5168,64.5006,64.5006,194805.0
2017-12-19 13:00:00,79.37,79.39,79.37,79.38,65795.0,64.5006,64.5168,64.5006,64.5087,65795.0
2017-12-19 13:30:00,79.39,79.4,79.38,79.39,34179.0,64.5168,64.5249,64.5087,64.5168,34179.0
2017-12-19 14:00:00,79.4,79.4,79.39,79.4,206813.0,64.5249,64.5249,64.5168,64.5249,206813.0
2017-12-19 14:30:00,79.4,79.41,79.39,79.41,110254.0,64.5249,64.5331,64.5168,64.5331,110254.0
2017-12-19 15:00:00,79.41,79.41,79.38,79.41,121356.0,64.5331,64.5331,64.5087,64.5331,121356.0
2017-12-19 15:30:00,79.4,79.42,79.4,79.42,143749.0,64.5249,64.5412,64.5249,64.5412,143749.0
2017-12-20 09:30:00,79.38,79.4,79.36,79.4,140203.0,64.5087,64.5249,64.4924,64.5249,140203.0
2017-12-20 10:00:00,79.4,79.4,79.38,79.38,63238.0,64.5249,64.5249,64.5087,64.5087,63238.0
2017-12-20 10:30:00,79.39,79.4,79.38,79.39,196010.0,64.5168,64.5249,64.5087,64.5168,196010.0
2017-12-20 11:00:00,79.4,79.42,79.39,79.41,148321.0,64.5249,64.5412,64.5168,64.5331,148321.0
2017-12-20 11:30:00,79.41,79.42,79.41,79.41,51099.0,64.5331,64.5412,64.5331,64.5331,51099.0
2017-12-20 12:00:00,79.41,79.44,79.41,79.43,174379.0,64.5331,64.5575,64.5331,64.5493,174379.0
2017-12-20 12:30:00,79.44,79.44,79.42,79.44,70825.0,64.5575,64.5575,64.5412,64.5575,70825.0
2017-12-20 13:00:00,79.44,79.44,79.42,79.44,111772.0,64.5575,64.5575,64.5412,64.5575,111772.0
2017-12-20 13:30:00,79.43,79.44,79.43,79.44,109699.0,64.5493,64.5575,64.5493,64.5575,109699.0
2017-12-20 14:00:00,79.44,79.44,79.43,79.44,75466.0,64.5575,64.5575,64.5493,64.5575,75466.0
2017-12-20 14:30:00,79.44,79.44,79.41,79.42,184502.0,64.5575,64.5575,64.5331,64.5412,184502.0
2017-12-20 15:00:00,79.42,79.43,79.41,79.42,394442.0,64.5412,64.5493,64.5331,64.5412,394442.0
2017-12-20 15:30:00,79.42,79.44,79.41,79.42,197531.0,64.5412,64.5575,64.5331,64.5412,197531.0
2017-12-21 09:30:00,79.43,79.44,79.4,79.41,88314.0,64.5493,64.5575,64.5249,64.5331,88314.0
2017-12-21 10:00:00,79.4,79.42,79.4,79.42,152798.0,64.5249,64.5412,64.5249,64.5412,152798.0
2017-12-21 10:30:00,79.42,79.42,79.4,79.4,77928.0,64.5412,64.5412,64.5249,64.5249,77928.0
2017-12-21 11:00:00,79.41,79.43,79.4,79.43,87071.0,64.5331,64.5493,64.5249,64.5493,87071.0
2017-12-21 11:30:00,79.42,79.43,79.4,79.41,116852.0,64.5412,64.5493,64.5249,64.5331,116852.0
2017-12-21 12:00:00,79.4,79.42,79.4,79.41,84067.0,64.5249,64.5412,64.5249,64.5331,84067.0
2017-12-21 12:30:00,79.42,79.42,79.4,79.41,135153.0,64.5412,64.5412,64.5249,64.5331,135153.0
2017-12-21 13:00:00,79.41,79.42,79.4,79.42,74690.0,64.5331,64.5412,64.5249,64.5412,74690.0
2017-12-21 13:30:00,79.42,79.44,79.41,79.42,111927.0,64.5412,64.5575,64.5331,64.5412,111927.0
2017-12-21 14:00:00,79.42,79.42,79.41,79.42,79431.0,64.5412,64.5412,64.5331,64.5412,79431.0
2017-12-21 14:30:00,79.42,79.42,79.41,79.42,74017.0,64.5412,64.5412,64.5331,64.5412,74017.0
2017-12-21 15:00:00,79.41,79.42,79.39,79.39,136376.0,64.5331,64.5412,64.5168,64.5168,136376.0
2017-12-21 15:30:00,79.39,79.4,79.35,79.37,635230.0,64.5168,64.5249,64.4843,64.5006,635230.0
2017-12-22 09:30:00,79.37,79.39,79.35,79.37,140584.0,64.5006,64.5168,64.4843,64.5006,140584.0
2017-12-22 10:00:00,79.36,79.37,79.36,79.36,36779.0,64.4924,64.5006,64.4924,64.4924,36779.0
2017-12-22 10:30:00,79.36,79.37,79.35,79.36,163215.0,64.4924,64.5006,64.4843,64.4924,163215.0
2017-12-22 11:00:00,79.36,79.37,79.35,79.37,167227.0,64.4924,64.5006,64.4843,64.5006,167227.0
2017-12-22 11:30:00,79.37,79.37,79.35,79.36,68350.0,64.5006,64.5006,64.4843,64.4924,68350.0
2017-12-22 12:00:00,79.35,79.36,79.35,79.35,41303.0,64.4843,64.4924,64.4843,64.4843,41303.0
2017-12-22 12:30:00,79.36,79.36,79.35,79.36,45312.0,64.4924,64.4924,64.4843,64.4924,45312.0
2017-12-22 13:00:00,79.35,79.36,79.35,79.35,22479.0,64.4843,64.4924,64.4843,64.4843,22479.0
2017-12-22 13:30:00,79.35,79.37,79.33,79.36,274041.0,64.4843,64.5006,64.4681,64.4924,274041.0
2017-12-22 14:00:00,79.35,79.37,79.35,79.37,65160.0,64.4843,64.5006,64.4843,64.5006,65160.0
2017-12-22 14:30:00,79.36,79.37,79.35,79.35,59421.0,64.4924,64.5006,64.4843,64.4843,59421.0
2017-12-22 15:00:00,79.35,79.36,79.35,79.35,56874.0,64.4843,64.4924,64.4843,64.4843,56874.0
2017-12-22 15:30:00,79.36,79.36,79.34,79.35,80874.0,64.4924,64.4924,64.4762,64.4843,80874.0
2017-12-26 09:30:00,79.26,79.26,79.15,79.17,101902.0,64.5522,64.5522,64.4626,64.4789,101902.0
2017-12-26 10:00:00,79.18,79.18,79.17,79.17,85977.0,64.487,64.487,64.4789,64.4789,85977.0
2017-12-26 10:30:00,79.17,79.19,79.16,79.19,80080.0,64.4789,64.4952,64.4707,64.4952,80080.0
2017-12-26 11:00:00,79.18,79.2,79.18,79.2,103431.0,64.487,64.5033,64.487,64.5033,103431.0
2017-12-26 11:30:00,79.2,79.2,79.18,79.19,48333.0,64.5033,64.5033,64.487,64.4952,48333.0
2017-12-26 12:00:00,79.18,79.19,79.17,79.17,128898.0,64.487,64.4952,64.4789,64.4789,128898.0
2017-12-26 12:30:00,79.17,79.2,79.16,79.19,481276.0,64.4789,64.5033,64.4707,64.4952,481276.0
2017-12-26 13:00:00,79.19,79.19,79.16,79.17,52552.0,64.4952,64.4952,64.4707,64.4789,52552.0
2017-12-26 13:30:00,79.16,79.17,79.16,79.17,95283.0,64.4707,64.4789,64.4707,64.4789,95283.0
2017-12-26 14:00:00,79.17,79.18,79.16,79.17,99538.0,64.4789,64.487,64.4707,64.4789,99538.0
2017-12-26 14:30:00,79.17,79.18,79.17,79.17,68696.0,64.4789,64.487,64.4789,64.4789,68696.0
2017-12-26 15:00:00,79.17,79.18,79.16,79.17,112747.0,64.4789,64.487,64.4707,64.4789,112747.0
2017-12-26 15:30:00,79.17,79.19,79.16,79.17,113751.0,64.4789,64.4952,64.4707,64.4789,113751.0
2017-12-27 09:30:00,79.22,79.24,79.2,79.24,215666.0,64.5196,64.5359,64.5033,64.5359,215666.0
2017-12-27 10:00:00,79.23,79.24,79.23,79.24,54190.0,64.5277,64.5359,64.5277,64.5359,54190.0
2017-12-27 10:30:00,79.24,79.25,79.23,79.25,57540.0,64.5359,64.544,64.5277,64.544,57540.0
2017-12-27 11:00:00,79.25,79.26,79.24,79.25,51356.0,64.544,64.5522,64.5359,64.544,51356.0
2017-12-27 11:30:00,79.26,79.27,79.25,79.26,165325.0,64.5522,64.5603,64.544,64.5522,165325.0
2017-12-27 12:00:00,79.26,79.27,79.25,79.27,67681.0,64.5522,64.5603,64.544,64.5603,67681.0
2017-12-27 12:30:00,79.26,79.27,79.26,79.27,84054.0,64.5522,64.5603,64.5522,64.5603,84054.0
2017-12-27 13:00:00,79.26,79.27,79.25,79.26,75655.0,64.5522,64.5603,64.544,64.5522,75655.0
2017-12-27 13:30:00,79.26,79.28,79.25,79.28,66817.0,64.5522,64.5685,64.544,64.5685,66817.0
2017-12-27 14:00:00,79.27,79.28,79.24,79.24,179231.0,64.5603,64.5685,64.5359,64.5359,179231.0
2017-12-27 14:30:00,79.24,79.27,79.23,79.27,108550.0,64.5359,64.5603,64.5277,64.5603,108550.0
2017-12-27 15:00:00,79.27,79.28,79.26,79.28,79566.0,64.5603,64.5685,64.5522,64.5685,79566.0
2017-12-27 15:30:00,79.28,79.3,79.27,79.28,218899.0,64.5685,64.5847,64.5603,64.5685,218899.0
2017-12-28 09:30:00,79.3,79.3,79.27,79.3,151101.0,64.5847,64.5847,64.5603,64.5847,151101.0
2017-12-28 10:00:00,79.3,79.3,79.28,79.3,49044.0,64.5847,64.5847,64.5685,64.5847,49044.0
2017-12-28 10:30:00,79.3,79.3,79.28,79.28,68501.0,64.5847,64.5847,64.5685,64.5685,68501.0
2017-12-28 11:00:00,79.28,79.3,79.28,79.3,152182.0,64.5685,64.5847,64.5685,64.5847,152182.0
2017-12-28 11:30:00,79.29,79.31,79.28,79.29,126791.0,64.5766,64.5929,64.5685,64.5766,126791.0
2017-12-28 12:00:00,79.29,79.3,79.28,79.3,71027.0,64.5766,64.5847,64.5685,64.5847,71027.0
2017-12-28 12:30:00,79.29,79.3,79.29,79.29,67010.0,64.5766,64.5847,64.5766,64.5766,67010.0
2017-12-28 13:00:00,79.29,79.3,79.29,79.3,65175.0,64.5766,64.5847,64.5766,64.5847,65175.0
2017-12-28 13:30:00,79.3,79.3,79.26,79.26,146640.0,64.5847,64.5847,64.5522,64.5522,146640.0
2017-12-28 14:00:00,79.27,79.28,79.26,79.27,81638.0,64.5603,64.5685,64.5522,64.5603,81638.0
2017-12-28 14:30:00,79.27,79.28,79.26,79.27,83262.0,64.5603,64.5685,64.5522,64.5603,83262.0
2017-12-28 15:00:00,79.28,79.28,79.27,79.28,101312.0,64.5685,64.5685,64.5603,64.5685,101312.0
2017-12-28 15:30:00,79.28,79.31,79.27,79.27,558818.0,64.5685,64.5929,64.5603,64.5603,558818.0
2017-12-29 09:30:00,79.32,79.32,79.28,79.29,113292.0,64.601,64.601,64.5685,64.5766,113292.0
2017-12-29 10:00:00,79.29,79.3,79.28,79.3,93617.0,64.5766,64.5847,64.5685,64.5847,93617.0
2017-12-29 10:30:00,79.3,79.3,79.29,79.29,112618.0,64.5847,64.5847,64.5766,64.5766,112618.0
2017-12-29 11:00:00,79.3,79.3,79.28,79.28,86288.0,64.5847,64.5847,64.5685,64.5685,86288.0
2017-12-29 11:30:00,79.29,79.29,79.28,79.29,110293.0,64.5766,64.5766,64.5685,64.5766,110293.0
2017-12-29 12:00:00,79.29,79.29,79.28,79.29,63218.0,64.5766,64.5766,64.5685,64.5766,63218.0
2017-12-29 12:30:00,79.28,79.29,79.28,79.29,94164.0,64.5685,64.5766,64.5685,64.5766,94164.0
2017-12-29 13:00:00,79.29,79.3,79.28,79.3,97893.0,64.5766,64.5847,64.5685,64.5847,97893.0
2017-12-29 13:30:00,79.3,79.31,79.29,79.31,105228.0,64.5847,64.5929,64.5766,64.5929,105228.0
2017-12-29 14:00:00,79.31,79.34,79.3,79.31,116424.0,64.5929,64.6173,64.5847,64.5929,116424.0
2017-12-29 14:30:00,79.31,79.33,79.29,79.32,134399.0,64.5929,64.6092,64.5766,64.601,134399.0
2017-12-29 15:00:00,79.31,79.31,79.3,79.31,58679.0,64.5929,64.5929,64.5847,64.5929,58679.0
2017-12-29 15:30:00,79.3,79.31,79.29,79.31,174521.0,64.5847,64.5929,64.5766,64.5929,174521.0
2018-01-02 09:30:00,79.27,79.29,79.26,79.28,189817.0,64.5603,64.5766,64.5522,64.5685,189817.0
2018-01-02 10:00:00,79.28,79.3,79.25,79.27,94435.0,64.5685,64.5847,64.544,64.5603,94435.0
2018-01-02 10:30:00,79.27,79.27,79.24,79.24,187183.0,64.5603,64.5603,64.5359,64.5359,187183.0
2018-01-02 11:00:00,79.25,79.25,79.22,79.22,72847.0,64.544,64.544,64.5196,64.5196,72847.0
2018-01-02 11:30:00,79.23,79.24,79.22,79.23,60555.0,64.5277,64.5359,64.5196,64.5277,60555.0
2018-01-02 12:00:00,79.23,79.24,79.23,79.24,102490.0,64.5277,64.5359,64.5277,64.5359,102490.0
2018-01-02 12:30:00,79.24,79.24,79.21,79.22,104105.0,64.5359,64.5359,64.5114,64.5196,104105.0
2018-01-02 13:00:00,79.22,79.22,79.2,79.21,69210.0,64.5196,64.5196,64.5033,64.5114,69210.0
2018-01-02 13:30:00,79.21,79.22,79.2,79.22,92018.0,64.5114,64.5196,64.5033,64.5196,92018.0
2018-01-02 14:00:00,79.22,79.22,79.21,79.22,75809.0,64.5196,64.5196,64.5114,64.5196,75809.0
2018-01-02 14:30:00,79.22,79.23,79.21,79.23,178753.0,64.5196,64.5277,64.5114,64.5277,178753.0
2018-01-02 15:00:00,79.22,79.25,79.22,79.25,237688.0,64.5196,64.544,64.5196,64.544,237688.0
2018-01-02 15:30:00,79.25,79.27,79.24,79.26,216539.0,64.544,64.5603,64.5359,64.5522,216539.0
2018-01-03 09:30:00,79.29,79.31,79.28,79.31,335855.0,64.5766,64.5929,64.5685,64.5929,335855.0
2018-01-03 10:00:00,79.31,79.32,79.29,79.3,132715.0,64.5929,64.601,64.5766,64.5847,132715.0
2018-01-03 10:30:00,79.29,79.3,79.28,79.28,153243.0,64.5766,64.5847,64.5685,64.5685,153243.0
2018-01-03 11:00:00,79.29,79.29,79.28,79.28,52203.0,64.5766,64.5766,64.5685,64.5685,52203.0
2018-01-03 11:30:00,79.29,79.32,79.28,79.31,117694.0,64.5766,64.601,64.5685,64.5929,117694.0
2018-01-03 12:00:00,79.31,79.32,79.31,79.31,84603.0,64.5929,64.601,64.5929,64.5929,84603.0
2018-01-03 12:30:00,79.32,79.32,79.31,79.32,69318.0,64.601,64.601,64.5929,64.601,69318.0
2018-01-03 13:00:00,79.31,79.32,79.31,79.31,67209.0,64.5929,64.601,64.5929,64.5929,67209.0
2018-01-03 13:30:00,79.31,79.32,79.3,79.31,88134.0,64.5929,64.601,64.5847,64.5929,88134.0
2018-01-03 14:00:00,79.3,79.31,79.27,79.28,63323.0,64.5847,64.5929,64.5603,64.5685,63323.0
2018-01-03 14:30:00,79.27,79.28,79.27,79.28,56980.0,64.5603,64.5685,64.5603,64.5685,56980.0
2018-01-03 15:00:00,79.28,79.29,79.27,79.29,101989.0,64.5685,64.5766,64.5603,64.5766,101989.0
2018-01-03 15:30:00,79.28,79.3,79.28,79.28,131614.0,64.5685,64.5847,64.5685,64.5685,131614.0
2018-01-04 09:30:00,79.26,79.26,79.22,79.23,77832.0,64.5522,64.5522,64.5196,64.5277,77832.0
2018-01-04 10:00:00,79.23,79.23,79.22,79.23,71061.0,64.5277,64.5277,64.5196,64.5277,71061.0
2018-01-04 10:30:00,79.22,79.23,79.22,79.23,81331.0,64.5196,64.5277,64.5196,64.5277,81331.0
2018-01-04 11:00:00,79.23,79.25,79.21,79.23,117665.0,64.5277,64.544,64.5114,64.5277,117665.0
2018-01-04 11:30:00,79.23,79.25,79.23,79.23,83717.0,64.5277,64.544,64.5277,64.5277,83717.0
2018-01-04 12:00:00,79.24,79.25,79.23,79.25,85121.0,64.5359,64.544,64.5277,64.544,85121.0
2018-01-04 12:30:00,79.24,79.26,79.24,79.26,94747.0,64.5359,64.5522,64.5359,64.5522,94747.0
2018-01-04 13:00:00,79.26,79.27,79.25,79.27,180030.0,64.5522,64.5603,64.544,64.5603,180030.0
2018-01-04 13:30:00,79.27,79.28,79.26,79.27,85118.0,64.5603,64.5685,64.5522,64.5603,85118.0
2018-01-04 14:00:00,79.27,79.27,79.26,79.26,115368.0,64.5603,64.5603,64.5522,64.5522,115368.0
2018-01-04 14:30:00,79.26,79.27,79.25,79.25,79194.0,64.5522,64.5603,64.544,64.544,79194.0
2018-01-04 15:00:00,79.26,79.26,79.24,79.25,97454.0,64.5522,64.5522,64.5359,64.544,97454.0
2018-01-04 15:30:00,79.25,79.25,79.24,79.24,149434.0,64.544,64.544,64.5359,64.5359,149434.0
2018-01-05 09:30:00,79.28,79.28,79.26,79.26,67050.0,64.5685,64.5685,64.5522,64.5522,67050.0
2018-01-05 10:00:00,79.26,79.28,79.26,79.26,57444.0,64.5522,64.5685,64.5522,64.5522,57444.0
2018-01-05 10:30:00,79.27,79.27,79.23,79.24,141362.0,64.5603,64.5603,64.5277,64.5359,141362.0
2018-01-05 11:00:00,79.23,79.26,79.23,79.25,408902.0,64.5277,64.5522,64.5277,64.544,408902.0
2018-01-05 11:30:00,79.25,79.25,79.24,79.25,84910.0,64.544,64.544,64.5359,64.544,84910.0
2018-01-05 12:00:00,79.25,79.25,79.19,79.25,210751.0,64.544,64.544,64.4952,64.544,210751.0
2018-01-05 12:30:00,79.24,79.26,79.24,79.25,89798.0,64.5359,64.5522,64.5359,64.544,89798.0
2018-01-05 13:00:00,79.26,79.26,79.24,79.26,133850.0,64.5522,64.5522,64.5359,64.5522,133850.0
2018-01-05 13:30:00,79.26,79.26,79.25,79.26,109541.0,64.5522,64.5522,64.544,64.5522,109541.0
2018-01-05 14:00:00,79.26,79.26,79.24,79.26,270124.0,64.5522,64.5522,64.5359,64.5522,270124.0
2018-01-05 14:30:00,79.25,79.26,79.25,79.25,119691.0,64.544,64.5522,64.544,64.544,119691.0
2018-01-05 15:00:00,79.26,79.26,79.23,79.24,183884.0,64.5522,64.5522,64.5277,64.5359,183884.0
2018-01-05 15:30:00,79.24,79.27,79.23,79.24,253624.0,64.5359,64.5603,64.5277,64.5359,253624.0
2018-01-08 09:30:00,79.28,79.28,79.25,79.27,190669.0,64.5685,64.5685,64.544,64.5603,190669.0
2018-01-08 10:00:00,79.27,79.27,79.25,79.25,80718.0,64.5603,64.5603,64.544,64.544,80718.0
2018-01-08 10:30:00,79.26,79.26,79.25,79.26,71560.0,64.5522,64.5522,64.544,64.5522,71560.0
2018-01-08 11:00:00,79.25,79.26,79.24,79.25,66976.0,64.544,64.5522,64.5359,64.544,66976.0
2018-01-08 11:30:00,79.25,79.26,79.23,79.24,129464.0,64.544,64.5522,64.5277,64.5359,129464.0
2018-01-08 12:00:00,79.25,79.27,79.24,79.26,117882.0,64.544,64.5603,64.5359,64.5522,117882.0
2018-01-08 12:30:00,79.27,79.28,79.26,79.28,76945.0,64.5603,64.5685,64.5522,64.5685,76945.0
2018-01-08 13:00:00,79.28,79.28,79.27,79.28,64528.0,64.5685,64.5685,64.5603,64.5685,64528.0
2018-01-08 13:30:00,79.28,79.28,79.26,79.26,114741.0,64.5685,64.5685,64.5522,64.5522,114741.0
2018-01-08 14:00:00,79.27,79.28,79.26,79.27,58236.0,64.5603,64.5685,64.5522,64.5603,58236.0
2018-01-08 14:30:00,79.28,79.28,79.26,79.27,122548.0,64.5685,64.5685,64.5522,64.5603,122548.0
2018-01-08 15:00:00,79.27,79.28,79.26,79.27,114811.0,64.5603,64.5685,64.5522,64.5603,114811.0
2018-01-08 15:30:00,79.27,79.28,79.26,79.28,159858.0,64.5603,64.5685,64.5522,64.5685,159858.0
2018-01-09 09:30:00,79.27,79.27,79.24,79.25,107523.0,64.5603,64.5603,64.5359,64.544,107523.0
2018-01-09 10:00:00,79.25,79.26,79.24,79.25,63529.0,64.544,64.5522,64.5359,64.544,63529.0
2018-01-09 10:30:00,79.25,79.27,79.25,79.26,84430.0,64.544,64.5603,64.544,64.5522,84430.0
2018-01-09 11:00:00,79.26,79.26,79.25,79.25,93047.0,64.5522,64.5522,64.544,64.544,93047.0
2018-01-09 11:30:00,79.26,79.26,79.25,79.26,92923.0,64.5522,64.5522,64.544,64.5522,92923.0
2018-01-09 12:00:00,79.25,79.26,79.25,79.26,62103.0,64.544,64.5522,64.544,64.5522,62103.0
2018-01-09 12:30:00,79.26,79.26,79.25,79.26,96706.0,64.5522,64.5522,64.544,64.5522,96706.0
2018-01-09 13:00:00,79.25,79.26,79.25,79.26,46295.0,64.544,64.5522,64.544,64.5522,46295.0
2018-01-09 13:30:00,79.26,79.27,79.25,79.26,138491.0,64.5522,64.5603,64.544,64.5522,138491.0
2018-01-09 14:00:00,79.27,79.28,79.25,79.27,209742.0,64.5603,64.5685,64.544,64.5603,209742.0
2018-01-09 14:30:00,79.27,79.27,79.24,79.24,260231.0,64.5603,64.5603,64.5359,64.5359,260231.0
2018-01-09 15:00:00,79.25,79.26,79.24,79.25,111093.0,64.544,64.5522,64.5359,64.544,111093.0
2018-01-09 15:30:00,79.25,79.26,79.24,79.25,171485.0,64.544,64.5522,64.5359,64.544,171485.0
2018-01-10 09:30:00,79.19,79.22,79.19,79.22,161948.0,64.4952,64.5196,64.4952,64.5196,161948.0
2018-01-10 10:00:00,79.22,79.24,79.21,79.24,227840.0,64.5196,64.5359,64.5114,64.5359,227840.0
2018-01-10 10:30:00,79.24,79.24,79.21,79.22,90479.0,64.5359,64.5359,64.5114,64.5196,90479.0
2018-01-10 11:00:00,79.22,79.23,79.21,79.22,60572.0,64.5196,64.5277,64.5114,64.5196,60572.0
2018-01-10 11:30:00,79.23,79.24,79.22,79.23,119945.0,64.5277,64.5359,64.5196,64.5277,119945.0
2018-01-10 12:00:00,79.24,79.24,79.21,79.22,168181.0,64.5359,64.5359,64.5114,64.5196,168181.0
2018-01-10 12:30:00,79.22,79.24,79.21,79.24,312319.0,64.5196,64.5359,64.5114,64.5359,312319.0
2018-01-10 13:00:00,79.23,79.25,79.23,79.24,80420.0,64.5277,64.544,64.5277,64.5359,80420.0
2018-01-10 13:30:00,79.24,79.25,79.24,79.24,54111.0,64.5359,64.544,64.5359,64.5359,54111.0
2018-01-10 14:00:00,79.25,79.26,79.24,79.26,69927.0,64.544,64.5522,64.5359,64.5522,69927.0
2018-01-10 14:30:00,79.26,79.27,79.23,79.27,494551.0,64.5522,64.5603,64.5277,64.5603,494551.0
2018-01-10 15:00:00,79.27,79.28,79.26,79.28,147034.0,64.5603,64.5685,64.5522,64.5685,147034.0
2018-01-10 15:30:00,79.28,79.28,79.25,79.27,318107.0,64.5685,64.5685,64.544,64.5603,318107.0
2018-01-11 09:30:00,79.24,79.26,79.24,79.26,165272.0,64.5359,64.5522,64.5359,64.5522,165272.0
2018-01-11 10:00:00,79.25,79.26,79.25,79.26,51535.0,64.544,64.5522,64.544,64.5522,51535.0
2018-01-11 10:30:00,79.25,79.27,79.25,79.26,99288.0,64.544,64.5603,64.544,64.5522,99288.0
2018-01-11 11:00:00,79.25,79.26,79.24,79.26,96939.0,64.544,64.5522,64.5359,64.5522,96939.0
2018-01-11 11:30:00,79.26,79.27,79.25,79.27,89189.0,64.5522,64.5603,64.544,64.5603,89189.0
2018-01-11 12:00:00,79.27,79.27,79.26,79.27,95288.0,64.5603,64.5603,64.5522,64.5603,95288.0
2018-01-11 12:30:00,79.27,79.27,79.26,79.27,50567.0,64.5603,64.5603,64.5522,64.5603,50567.0
2018-01-11 13:00:00,79.27,79.3,79.26,79.28,92797.0,64.5603,64.5847,64.5522,64.5685,92797.0
2018-01-11 13:30:00,79.28,79.29,79.27,79.28,82270.0,64.5685,64.5766,64.5603,64.5685,82270.0
2018-01-11 14:00:00,79.28,79.29,79.27,79.28,80455.0,64.5685,64.5766,64.5603,64.5685,80455.0
2018-01-11 14:30:00,79.28,79.29,79.28,79.28,119620.0,64.5685,64.5766,64.5685,64.5685,119620.0
2018-01-11 15:00:00,79.28,79.29,79.27,79.28,153042.0,64.5685,64.5766,64.5603,64.5685,153042.0
2018-01-11 15:30:00,79.28,79.29,79.26,79.27,211501.0,64.5685,64.5766,64.5522,64.5603,211501.0
2018-01-12 09:30:00,79.21,79.25,79.2,79.21,201757.0,64.5114,64.544,64.5033,64.5114,201757.0
2018-01-12 10:00:00,79.21,79.22,79.2,79.22,44876.0,64.5114,64.5196,64.5033,64.5196,44876.0
2018-01-12 10:30:00,79.21,79.24,79.21,79.23,99993.0,64.5114,64.5359,64.5114,64.5277,99993.0
2018-01-12 11:00:00,79.23,79.24,79.22,79.22,95707.0,64.5277,64.5359,64.5196,64.5196,95707.0
2018-01-12 11:30:00,79.23,79.24,79.22,79.23,86439.0,64.5277,64.5359,64.5196,64.5277,86439.0
2018-01-12 12:00:00,79.23,79.25,79.23,79.23,279354.0,64.5277,64.544,64.5277,64.5277,279354.0
2018-01-12 12:30:00,79.24,79.25,79.23,79.23,97238.0,64.5359,64.544,64.5277,64.5277,97238.0
2018-01-12 13:00:00,79.24,79.25,79.23,79.25,96613.0,64.5359,64.544,64.5277,64.544,96613.0
2018-01-12 13:30:00,79.25,79.26,79.24,79.26,86708.0,64.544,64.5522,64.5359,64.5522,86708.0
2018-01-12 14:00:00,79.26,79.27,79.25,79.27,61329.0,64.5522,64.5603,64.544,64.5603,61329.0
2018-01-12 14:30:00,79.27,79.27,79.26,79.27,69931.0,64.5603,64.5603,64.5522,64.5603,69931.0
2018-01-12 15:00:00,79.26,79.27,79.26,79.27,102456.0,64.5522,64.5603,64.5522,64.5603,102456.0
2018-01-12 15:30:00,79.27,79.27,79.26,79.27,152062.0,64.5603,64.5603,64.5522,64.5603,152062.0
2018-01-16 09:30:00,79.27,79.27,79.24,79.25,148576.0,64.5603,64.5603,64.5359,64.544,148576.0
2018-01-16 10:00:00,79.24,79.25,79.23,79.24,112087.0,64.5359,64.544,64.5277,64.5359,112087.0
2018-01-16 10:30:00,79.23,79.25,79.23,79.24,375135.0,64.5277,64.544,64.5277,64.5359,375135.0
2018-01-16 11:00:00,79.24,79.24,79.22,79.23,73129.0,64.5359,64.5359,64.5196,64.5277,73129.0
2018-01-16 11:30:00,79.22,79.23,79.22,79.22,66799.0,64.5196,64.5277,64.5196,64.5196,66799.0
2018-01-16 12:00:00,79.22,79.23,79.21,79.21,49364.0,64.5196,64.5277,64.5114,64.5114,49364.0
2018-01-16 12:30:00,79.21,79.22,79.21,79.22,118033.0,64.5114,64.5196,64.5114,64.5196,118033.0
2018-01-16 13:00:00,79.22,79.22,79.2,79.2,406804.0,64.5196,64.5196,64.5033,64.5033,406804.0
2018-01-16 13:30:00,79.21,79.21,79.19,79.2,152839.0,64.5114,64.5114,64.4952,64.5033,152839.0
2018-01-16 14:00:00,79.21,79.22,79.2,79.21,97185.0,64.5114,64.5196,64.5033,64.5114,97185.0
2018-01-16 14:30:00,79.21,79.22,79.2,79.2,183909.0,64.5114,64.5196,64.5033,64.5033,183909.0
2018-01-16 15:00:00,79.2,79.21,79.19,79.2,166887.0,64.5033,64.5114,64.4952,64.5033,166887.0
2018-01-16 15:30:00,79.2,79.22,79.19,79.2,237175.0,64.5033,64.5196,64.4952,64.5033,237175.0
2018-01-17 09:30:00,79.21,79.22,79.18,79.19,82212.0,64.5114,64.5196,64.487,64.4952,82212.0
2018-01-17 10:00:00,79.19,79.2,79.18,79.19,111952.0,64.4952,64.5033,64.487,64.4952,111952.0
2018-01-17 10:30:00,79.2,79.2,79.18,79.18,79162.0,64.5033,64.5033,64.487,64.487,79162.0
2018-01-17 11:00:00,79.19,79.19,79.18,79.18,121151.0,64.4952,64.4952,64.487,64.487,121151.0
2018-01-17 11:30:00,79.19,79.19,79.16,79.16,125535.0,64.4952,64.4952,64.4707,64.4707,125535.0
2018-01-17 12:00:00,79.17,79.18,79.16,79.17,73501.0,64.4789,64.487,64.4707,64.4789,73501.0
2018-01-17 12:30:00,79.17,79.18,79.16,79.17,64596.0,64.4789,64.487,64.4707,64.4789,64596.0
2018-01-17 13:00:00,79.18,79.18,79.17,79.18,42637.0,64.487,64.487,64.4789,64.487,42637.0
2018-01-17 13:30:00,79.18,79.19,79.17,79.18,63460.0,64.487,64.4952,64.4789,64.487,63460.0
2018-01-17 14:00:00,79.19,79.19,79.16,79.17,134136.0,64.4952,64.4952,64.4707,64.4789,134136.0
2018-01-17 14:30:00,79.16,79.17,79.15,79.15,191464.0,64.4707,64.4789,64.4626,64.4626,191464.0
2018-01-17 15:00:00,79.16,79.16,79.15,79.15,134712.0,64.4707,64.4707,64.4626,64.4626,134712.0
2018-01-17 15:30:00,79.16,79.16,79.15,79.16,164317.0,64.4707,64.4707,64.4626,64.4707,164317.0
2018-01-18 09:30:00,79.07,79.12,79.07,79.11,223220.0,64.3974,64.4381,64.3974,64.43,223220.0
2018-01-18 10:00:00,79.11,79.12,79.1,79.11,89583.0,64.43,64.4381,64.4219,64.43,89583.0
2018-01-18 10:30:00,79.11,79.11,79.08,79.09,94090.0,64.43,64.43,64.4056,64.4137,94090.0
2018-01-18 11:00:00,79.09,79.11,79.09,79.1,263263.0,64.4137,64.43,64.4137,64.4219,263263.0
2018-01-18 11:30:00,79.1,79.11,79.09,79.1,74680.0,64.4219,64.43,64.4137,64.4219,74680.0
2018-01-18 12:00:00,79.09,79.11,79.09,79.1,63855.0,64.4137,64.43,64.4137,64.4219,63855.0
2018-01-18 12:30:00,79.1,79.11,79.1,79.11,80839.0,64.4219,64.43,64.4219,64.43,80839.0
2018-01-18 13:00:00,79.1,79.11,79.1,79.11,65190.0,64.4219,64.43,64.4219,64.43,65190.0
2018-01-18 13:30:00,79.1,79.11,79.09,79.1,213121.0,64.4219,64.43,64.4137,64.4219,213121.0
2018-01-18 14:00:00,79.09,79.11,79.09,79.11,64566.0,64.4137,64.43,64.4137,64.43,64566.0
2018-01-18 14:30:00,79.1,79.11,79.09,79.09,129979.0,64.4219,64.43,64.4137,64.4137,129979.0
2018-01-18 15:00:00,79.09,79.1,79.08,79.09,79797.0,64.4137,64.4219,64.4056,64.4137,79797.0
2018-01-18 15:30:00,79.09,79.09,79.08,79.08,114097.0,64.4137,64.4137,64.4056,64.4056,114097.0
2018-01-19 09:30:00,79.1,79.1,79.05,79.06,108854.0,64.4219,64.4219,64.3811,64.3893,108854.0
2018-01-19 10:00:00,79.06,79.07,79.06,79.06,69814.0,64.3893,64.3974,64.3893,64.3893,69814.0
2018-01-19 10:30:00,79.07,79.07,79.06,79.06,70628.0,64.3974,64.3974,64.3893,64.3893,70628.0
2018-01-19 11:00:00,79.06,79.08,79.06,79.08,111439.0,64.3893,64.4056,64.3893,64.4056,111439.0
2018-01-19 11:30:00,79.07,79.08,79.06,79.07,102761.0,64.3974,64.4056,64.3893,64.3974,102761.0
2018-01-19 12:00:00,79.07,79.07,79.06,79.06,54637.0,64.3974,64.3974,64.3893,64.3893,54637.0
2018-01-19 12:30:00,79.06,79.07,79.06,79.06,86502.0,64.3893,64.3974,64.3893,64.3893,86502.0
2018-01-19 13:00:00,79.06,79.08,79.06,79.08,96598.0,64.3893,64.4056,64.3893,64.4056,96598.0
2018-01-19 13:30:00,79.08,79.08,79.07,79.07,79938.0,64.4056,64.4056,64.3974,64.3974,79938.0
2018-01-19 14:00:00,79.08,79.09,79.07,79.08,134771.0,64.4056,64.4137,64.3974,64.4056,134771.0
2018-01-19 14:30:00,79.07,79.08,79.07,79.07,75758.0,64.3974,64.4056,64.3974,64.3974,75758.0
2018-01-19 15:00:00,79.08,79.08,79.07,79.07,174488.0,64.4056,64.4056,64.3974,64.3974,174488.0
2018-01-19 15:30:00,79.08,79.08,79.03,79.05,283025.0,64.4056,64.4056,64.3648,64.3811,283025.0
2018-01-22 09:30:00,79.07,79.1,79.06,79.06,109392.0,64.3974,64.4219,64.3893,64.3893,109392.0
2018-01-22 10:00:00,79.06,79.08,79.05,79.07,141382.0,64.3893,64.4056,64.3811,64.3974,141382.0
2018-01-22 10:30:00,79.08,79.1,79.07,79.1,148468.0,64.4056,64.4219,64.3974,64.4219,148468.0
2018-01-22 11:00:00,79.1,79.1,79.08,79.09,48905.0,64.4219,64.4219,64.4056,64.4137,48905.0
2018-01-22 11:30:00,79.08,79.1,79.07,79.08,1500990.0,64.4056,64.4219,64.3974,64.4056,1500990.0
2018-01-22 12:00:00,79.08,79.08,79.06,79.07,104107.0,64.4056,64.4056,64.3893,64.3974,104107.0
2018-01-22 12:30:00,79.07,79.07,79.06,79.06,58753.0,64.3974,64.3974,64.3893,64.3893,58753.0
2018-01-22 13:00:00,79.07,79.07,79.06,79.06,71190.0,64.3974,64.3974,64.3893,64.3893,71190.0
2018-01-22 13:30:00,79.06,79.07,79.05,79.06,114362.0,64.3893,64.3974,64.3811,64.3893,114362.0
2018-01-22 14:00:00,79.06,79.06,79.05,79.05,65606.0,64.3893,64.3893,64.3811,64.3811,65606.0
2018-01-22 14:30:00,79.05,79.06,79.05,79.05,90828.0,64.3811,64.3893,64.3811,64.3811,90828.0
2018-01-22 15:00:00,79.06,79.07,79.05,79.06,163997.0,64.3893,64.3974,64.3811,64.3893,163997.0
2018-01-22 15:30:00,79.06,79.07,79.05,79.06,138188.0,64.3893,64.3974,64.3811,64.3893,138188.0
2018-01-23 09:30:00,79.11,79.12,79.1,79.12,152932.0,64.43,64.4381,64.4219,64.4381,152932.0
2018-01-23 10:00:00,79.12,79.14,79.11,79.14,121379.0,64.4381,64.4544,64.43,64.4544,121379.0
2018-01-23 10:30:00,79.13,79.14,79.12,79.13,66914.0,64.4463,64.4544,64.4381,64.4463,66914.0
2018-01-23 11:00:00,79.14,79.14,79.12,79.12,74646.0,64.4544,64.4544,64.4381,64.4381,74646.0
2018-01-23 11:30:00,79.12,79.13,79.11,79.12,107089.0,64.4381,64.4463,64.43,64.4381,107089.0
2018-01-23 12:00:00,79.12,79.13,79.11,79.12,65312.0,64.4381,64.4463,64.43,64.4381,65312.0
2018-01-23 12:30:00,79.12,79.12,79.11,79.12,43131.0,64.4381,64.4381,64.43,64.4381,43131.0
2018-01-23 13:00:00,79.12,79.13,79.11,79.12,57837.0,64.4381,64.4463,64.43,64.4381,57837.0
2018-01-23 13:30:00,79.12,79.14,79.11,79.14,92898.0,64.4381,64.4544,64.43,64.4544,92898.0
2018-01-23 14:00:00,79.14,79.14,79.13,79.14,69786.0,64.4544,64.4544,64.4463,64.4544,69786.0
2018-01-23 14:30:00,79.14,79.15,79.13,79.13,77886.0,64.4544,64.4626,64.4463,64.4463,77886.0
2018-01-23 15:00:00,79.14,79.15,79.13,79.15,87136.0,64.4544,64.4626,64.4463,64.4626,87136.0
2018-01-23 15:30:00,79.14,79.15,79.13,79.15,140751.0,64.4544,64.4626,64.4463,64.4626,140751.0
2018-01-24 09:30:00,79.13,79.15,79.12,79.14,113245.0,64.4463,64.4626,64.4381,64.4544,113245.0
2018-01-24 10:00:00,79.14,79.14,79.11,79.11,55212.0,64.4544,64.4544,64.43,64.43,55212.0
2018-01-24 10:30:00,79.11,79.13,79.11,79.12,64700.0,64.43,64.4463,64.43,64.4381,64700.0
2018-01-24 11:00:00,79.11,79.12,79.11,79.11,121351.0,64.43,64.4381,64.43,64.43,121351.0
2018-01-24 11:30:00,79.12,79.13,79.11,79.12,58578.0,64.4381,64.4463,64.43,64.4381,58578.0
2018-01-24 12:00:00,79.12,79.13,79.11,79.12,90511.0,64.4381,64.4463,64.43,64.4381,90511.0
2018-01-24 12:30:00,79.12,79.13,79.12,79.13,42068.0,64.4381,64.4463,64.4381,64.4463,42068.0
2018-01-24 13:00:00,79.13,79.13,79.12,79.13,54845.0,64.4463,64.4463,64.4381,64.4463,54845.0
2018-01-24 13:30:00,79.12,79.13,79.12,79.13,59494.0,64.4381,64.4463,64.4381,64.4463,59494.0
2018-01-24 14:00:00,79.12,79.14,79.12,79.13,68882.0,64.4381,64.4544,64.4381,64.4463,68882.0
2018-01-24 14:30:00,79.13,79.13,79.11,79.12,106426.0,64.4463,64.4463,64.43,64.4381,106426.0
2018-01-24 15:00:00,79.12,79.13,79.11,79.13,66391.0,64.4381,64.4463,64.43,64.4463,66391.0
2018-01-24 15:30:00,79.13,79.13,79.11,79.12,108192.0,64.4463,64.4463,64.43,64.4381,108192.0
2018-01-25 09:30:00,79.11,79.12,79.08,79.08,76383.0,64.43,64.4381,64.4056,64.4056,76383.0
2018-01-25 10:00:00,79.09,79.1,79.08,79.09,64591.0,64.4137,64.4219,64.4056,64.4137,64591.0
2018-01-25 10:30:00,79.08,79.13,79.08,79.13,277677.0,64.4056,64.4463,64.4056,64.4463,277677.0
2018-01-25 11:00:00,79.13,79.13,79.1,79.12,308619.0,64.4463,64.4463,64.4219,64.4381,308619.0
2018-01-25 11:30:00,79.12,79.13,79.11,79.12,100990.0,64.4381,64.4463,64.43,64.4381,100990.0
2018-01-25 12:00:00,79.13,79.15,79.12,79.14,174211.0,64.4463,64.4626,64.4381,64.4544,174211.0
2018-01-25 12:30:00,79.15,79.15,79.12,79.13,89501.0,64.4626,64.4626,64.4381,64.4463,89501.0
2018-01-25 13:00:00,79.13,79.17,79.12,79.17,158743.0,64.4463,64.4789,64.4381,64.4789,158743.0
2018-01-25 13:30:00,79.16,79.17,79.16,79.16,57123.0,64.4707,64.4789,64.4707,64.4707,57123.0
2018-01-25 14:00:00,79.17,79.17,79.15,79.16,222446.0,64.4789,64.4789,64.4626,64.4707,222446.0
2018-01-25 14:30:00,79.16,79.17,79.15,79.16,134861.0,64.4707,64.4789,64.4626,64.4707,134861.0
2018-01-25 15:00:00,79.16,79.17,79.16,79.17,78557.0,64.4707,64.4789,64.4707,64.4789,78557.0
2018-01-25 15:30:00,79.17,79.19,79.16,79.19,267226.0,64.4789,64.4952,64.4707,64.4952,267226.0
2018-01-26 09:30:00,79.11,79.11,79.07,79.08,84797.0,64.43,64.43,64.3974,64.4056,84797.0
2018-01-26 10:00:00,79.08,79.08,79.05,79.06,70731.0,64.4056,64.4056,64.3811,64.3893,70731.0
2018-01-26 10:30:00,79.06,79.08,79.06,79.07,85928.0,64.3893,64.4056,64.3893,64.3974,85928.0
2018-01-26 11:00:00,79.07,79.07,79.05,79.06,84200.0,64.3974,64.3974,64.3811,64.3893,84200.0
2018-01-26 11:30:00,79.06,79.07,79.05,79.05,77558.0,64.3893,64.3974,64.3811,64.3811,77558.0
2018-01-26 12:00:00,79.05,79.06,79.05,79.05,138931.0,64.3811,64.3893,64.3811,64.3811,138931.0
2018-01-26 12:30:00,79.05,79.07,79.05,79.06,43139.0,64.3811,64.3974,64.3811,64.3893,43139.0
2018-01-26 13:00:00,79.07,79.08,79.06,79.07,40147.0,64.3974,64.4056,64.3893,64.3974,40147.0
2018-01-26 13:30:00,79.08,79.08,79.07,79.07,66088.0,64.4056,64.4056,64.3974,64.3974,66088.0
2018-01-26 14:00:00,79.07,79.08,79.06,79.06,76885.0,64.3974,64.4056,64.3893,64.3893,76885.0
2018-01-26 14:30:00,79.07,79.08,79.06,79.07,93749.0,64.3974,64.4056,64.3893,64.3974,93749.0
2018-01-26 15:00:00,79.06,79.08,79.06,79.08,109164.0,64.3893,64.4056,64.3893,64.4056,109164.0
2018-01-26 15:30:00,79.07,79.08,79.07,79.07,94545.0,64.3974,64.4056,64.3974,64.3974,94545.0
2018-01-29 09:30:00,79.06,79.07,79.03,79.04,107630.0,64.3893,64.3974,64.3648,64.373,107630.0
2018-01-29 10:00:00,79.03,79.04,79.02,79.02,128062.0,64.3648,64.373,64.3567,64.3567,128062.0
2018-01-29 10:30:00,79.02,79.04,79.01,79.03,323569.0,64.3567,64.373,64.3486,64.3648,323569.0
2018-01-29 11:00:00,79.03,79.04,79.01,79.03,153996.0,64.3648,64.373,64.3486,64.3648,153996.0
2018-01-29 11:30:00,79.03,79.04,79.02,79.03,157368.0,64.3648,64.373,64.3567,64.3648,157368.0
2018-01-29 12:00:00,79.02,79.05,79.02,79.04,95179.0,64.3567,64.3811,64.3567,64.373,95179.0
2018-01-29 12:30:00,79.04,79.05,79.04,79.05,50514.0,64.373,64.3811,64.373,64.3811,50514.0
2018-01-29 13:00:00,79.05,79.05,79.04,79.05,76877.0,64.3811,64.3811,64.373,64.3811,76877.0
2018-01-29 13:30:00,79.04,79.06,79.04,79.06,69441.0,64.373,64.3893,64.373,64.3893,69441.0
2018-01-29 14:00:00,79.05,79.06,79.05,79.05,73579.0,64.3811,64.3893,64.3811,64.3811,73579.0
2018-01-29 14:30:00,79.06,79.06,79.05,79.06,66388.0,64.3893,64.3893,64.3811,64.3893,66388.0
2018-01-29 15:00:00,79.06,79.08,79.05,79.06,109498.0,64.3893,64.4056,64.3811,64.3893,109498.0
2018-01-29 15:30:00,79.07,79.08,79.04,79.04,500816.0,64.3974,64.4056,64.373,64.373,500816.0
2018-01-30 09:30:00,79.11,79.11,79.06,79.07,222162.0,64.43,64.43,64.3893,64.3974,222162.0
2018-01-30 10:00:00,79.08,79.09,79.07,79.09,69866.0,64.4056,64.4137,64.3974,64.4137,69866.0
2018-01-30 10:30:00,79.09,79.09,79.04,79.06,398782.0,64.4137,64.4137,64.373,64.3893,398782.0
2018-01-30 11:00:00,79.07,79.07,79.05,79.05,88562.0,64.3974,64.3974,64.3811,64.3811,88562.0
2018-01-30 11:30:00,79.06,79.06,79.05,79.05,65282.0,64.3893,64.3893,64.3811,64.3811,65282.0
2018-01-30 12:00:00,79.06,79.07,79.05,79.06,170744.0,64.3893,64.3974,64.3811,64.3893,170744.0
2018-01-30 12:30:00,79.06,79.06,79.04,79.06,119116.0,64.3893,64.3893,64.373,64.3893,119116.0
2018-01-30 13:00:00,79.05,79.06,79.04,79.05,56756.0,64.3811,64.3893,64.373,64.3811,56756.0
2018-01-30 13:30:00,79.04,79.05,79.03,79.03,70886.0,64.373,64.3811,64.3648,64.3648,70886.0
2018-01-30 14:00:00,79.03,79.05,79.02,79.04,122905.0,64.3648,64.3811,64.3567,64.373,122905.0
2018-01-30 14:30:00,79.05,79.05,79.03,79.04,157322.0,64.3811,64.3811,64.3648,64.373,157322.0
2018-01-30 15:00:00,79.04,79.04,79.02,79.04,637519.0,64.373,64.373,64.3567,64.373,637519.0
2018-01-30 15:30:00,79.04,79.05,79.03,79.04,244516.0,64.373,64.3811,64.3648,64.373,244516.0
2018-01-31 09:30:00,79.06,79.08,79.04,79.04,153452.0,64.3893,64.4056,64.373,64.373,153452.0
2018-01-31 10:00:00,79.05,79.05,79.04,79.04,75856.0,64.3811,64.3811,64.373,64.373,75856.0
2018-01-31 10:30:00,79.05,79.05,79.01,79.02,90288.0,64.3811,64.3811,64.3486,64.3567,90288.0
2018-01-31 11:00:00,79.01,79.03,79.01,79.02,80966.0,64.3486,64.3648,64.3486,64.3567,80966.0
2018-01-31 11:30:00,79.02,79.03,79.02,79.02,44090.0,64.3567,64.3648,64.3567,64.3567,44090.0
2018-01-31 12:00:00,79.02,79.03,79.01,79.03,48154.0,64.3567,64.3648,64.3486,64.3648,48154.0
2018-01-31 12:30:00,79.03,79.03,79.02,79.03,51502.0,64.3648,64.3648,64.3567,64.3648,51502.0
2018-01-31 13:00:00,79.03,79.03,79.02,79.03,47782.0,64.3648,64.3648,64.3567,64.3648,47782.0
2018-01-31 13:30:00,79.03,79.03,79.02,79.03,158819.0,64.3648,64.3648,64.3567,64.3648,158819.0
2018-01-31 14:00:00,79.03,79.07,79.0,79.02,105536.0,64.3648,64.3974,64.3404,64.3567,105536.0
2018-01-31 14:30:00,79.02,79.04,79.01,79.04,66610.0,64.3567,64.373,64.3486,64.373,66610.0
2018-01-31 15:00:00,79.04,79.05,79.03,79.05,92886.0,64.373,64.3811,64.3648,64.3811,92886.0
2018-01-31 15:30:00,79.05,79.06,79.03,79.04,150890.0,64.3811,64.3893,64.3648,64.373,150890.0
2018-02-01 09:30:00,78.92,78.95,78.89,78.92,132523.0,64.3918,64.4163,64.3673,64.3918,132523.0
2018-02-01 10:00:00,78.91,78.93,78.89,78.92,255135.0,64.3836,64.3999,64.3673,64.3918,255135.0
2018-02-01 10:30:00,78.91,78.92,78.9,78.9,57275.0,64.3836,64.3918,64.3755,64.3755,57275.0
2018-02-01 11:00:00,78.91,78.91,78.88,78.88,233962.0,64.3836,64.3836,64.3592,64.3592,233962.0
2018-02-01 11:30:00,78.88,78.89,78.86,78.87,109589.0,64.3592,64.3673,64.3428,64.351,109589.0
2018-02-01 12:00:00,78.86,78.9,78.86,78.89,120891.0,64.3428,64.3755,64.3428,64.3673,120891.0
2018-02-01 12:30:00,78.89,78.9,78.88,78.88,112517.0,64.3673,64.3755,64.3592,64.3592,112517.0
2018-02-01 13:00:00,78.88,78.89,78.88,78.88,34566.0,64.3592,64.3673,64.3592,64.3592,34566.0
2018-02-01 13:30:00,78.88,78.89,78.85,78.86,146780.0,64.3592,64.3673,64.3347,64.3428,146780.0
2018-02-01 14:00:00,78.86,78.86,78.83,78.84,69982.0,64.3428,64.3428,64.3184,64.3265,69982.0
2018-02-01 14:30:00,78.83,78.84,78.83,78.84,109068.0,64.3184,64.3265,64.3184,64.3265,109068.0
2018-02-01 15:00:00,78.84,78.84,78.81,78.81,178149.0,64.3265,64.3265,64.302,64.302,178149.0
2018-02-01 15:30:00,78.81,78.83,78.8,78.82,181265.0,64.302,64.3184,64.2939,64.3102,181265.0
2018-02-02 09:30:00,78.82,78.82,78.74,78.75,101542.0,64.3102,64.3102,64.2449,64.2531,101542.0
2018-02-02 10:00:00,78.75,78.75,78.72,78.75,157492.0,64.2531,64.2531,64.2286,64.2531,157492.0
2018-02-02 10:30:00,78.75,78.77,78.74,78.76,67847.0,64.2531,64.2694,64.2449,64.2612,67847.0
2018-02-02 11:00:00,78.77,78.78,78.76,78.78,64576.0,64.2694,64.2776,64.2612,64.2776,64576.0
2018-02-02 11:30:00,78.78,78.79,78.77,78.79,168743.0,64.2776,64.2857,64.2694,64.2857,168743.0
2018-02-02 12:00:00,78.79,78.84,78.78,78.83,159271.0,64.2857,64.3265,64.2776,64.3184,159271.0
2018-02-02 12:30:00,78.84,78.84,78.82,78.82,62470.0,64.3265,64.3265,64.3102,64.3102,62470.0
2018-02-02 13:00:00,78.82,78.84,78.8,78.8,172185.0,64.3102,64.3265,64.2939,64.2939,172185.0
2018-02-02 13:30:00,78.8,78.81,78.78,78.79,65624.0,64.2939,64.302,64.2776,64.2857,65624.0
2018-02-02 14:00:00,78.78,78.79,78.78,78.79,77143.0,64.2776,64.2857,64.2776,64.2857,77143.0
2018-02-02 14:30:00,78.79,78.79,78.78,78.78,95656.0,64.2857,64.2857,64.2776,64.2776,95656.0
2018-02-02 15:00:00,78.78,78.79,78.76,78.78,137625.0,64.2776,64.2857,64.2612,64.2776,137625.0
2018-02-02 15:30:00,78.78,78.8,78.77,78.79,159852.0,64.2776,64.2939,64.2694,64.2857,159852.0
2018-02-05 09:30:00,78.8,78.86,78.8,78.82,357120.0,64.2939,64.3428,64.2939,64.3102,357120.0
2018-02-05 10:00:00,78.83,78.83,78.81,78.81,131047.0,64.3184,64.3184,64.302,64.302,131047.0
2018-02-05 10:30:00,78.82,78.86,78.81,78.82,567234.0,64.3102,64.3428,64.302,64.3102,567234.0
2018-02-05 11:00:00,78.82,78.84,78.82,78.84,56903.0,64.3102,64.3265,64.3102,64.3265,56903.0
2018-02-05 11:30:00,78.84,78.84,78.82,78.83,76732.0,64.3265,64.3265,64.3102,64.3184,76732.0
2018-02-05 12:00:00,78.83,78.86,78.83,78.86,116068.0,64.3184,64.3428,64.3184,64.3428,116068.0
2018-02-05 12:30:00,78.86,78.86,78.85,78.86,48149.0,64.3428,64.3428,64.3347,64.3428,48149.0
2018-02-05 13:00:00,78.85,78.88,78.85,78.88,43358.0,64.3347,64.3592,64.3347,64.3592,43358.0
2018-02-05 13:30:00,78.88,78.88,78.87,78.88,129940.0,64.3592,64.3592,64.351,64.3592,129940.0
2018-02-05 14:00:00,78.88,78.88,78.86,78.88,184187.0,64.3592,64.3592,64.3428,64.3592,184187.0
2018-02-05 14:30:00,78.88,78.92,78.87,78.9,1690787.0,64.3592,64.3918,64.351,64.3755,1690787.0
2018-02-05 15:00:00,78.9,79.0,78.89,78.92,248797.0,64.3755,64.4571,64.3673,64.3918,248797.0
2018-02-05 15:30:00,78.92,78.93,78.91,78.93,210717.0,64.3918,64.3999,64.3836,64.3999,210717.0
2018-02-06 09:30:00,78.95,78.96,78.86,78.86,374186.0,64.4163,64.4244,64.3428,64.3428,374186.0
2018-02-06 10:00:00,78.87,78.89,78.86,78.88,157600.0,64.351,64.3673,64.3428,64.3592,157600.0
2018-02-06 10:30:00,78.88,78.89,78.86,78.87,148815.0,64.3592,64.3673,64.3428,64.351,148815.0
2018-02-06 11:00:00,78.87,78.89,78.87,78.89,211378.0,64.351,64.3673,64.351,64.3673,211378.0
2018-02-06 11:30:00,78.89,78.91,78.87,78.88,391704.0,64.3673,64.3836,64.351,64.3592,391704.0
2018-02-06 12:00:00,78.89,78.89,78.88,78.88,82918.0,64.3673,64.3673,64.3592,64.3592,82918.0
2018-02-06 12:30:00,78.88,78.89,78.87,78.88,87119.0,64.3592,64.3673,64.351,64.3592,87119.0
2018-02-06 13:00:00,78.87,78.88,78.85,78.85,95674.0,64.351,64.3592,64.3347,64.3347,95674.0
2018-02-06 13:30:00,78.85,78.86,78.85,78.85,87131.0,64.3347,64.3428,64.3347,64.3347,87131.0
2018-02-06 14:00:00,78.86,78.88,78.85,78.85,354815.0,64.3428,64.3592,64.3347,64.3347,354815.0
2018-02-06 14:30:00,78.86,78.86,78.84,78.86,305448.0,64.3428,64.3428,64.3265,64.3428,305448.0
2018-02-06 15:00:00,78.85,78.86,78.82,78.83,130683.0,64.3347,64.3428,64.3102,64.3184,130683.0
2018-02-06 15:30:00,78.83,78.84,78.81,78.84,317284.0,64.3184,64.3265,64.302,64.3265,317284.0
2018-02-07 09:30:00,78.83,78.86,78.83,78.86,97573.0,64.3184,64.3428,64.3184,64.3428,97573.0
2018-02-07 10:00:00,78.86,78.87,78.85,78.87,106093.0,64.3428,64.351,64.3347,64.351,106093.0
2018-02-07 10:30:00,78.87,78.89,78.86,78.88,139905.0,64.351,64.3673,64.3428,64.3592,139905.0
2018-02-07 11:00:00,78.87,78.88,78.86,78.87,499869.0,64.351,64.3592,64.3428,64.351,499869.0
2018-02-07 11:30:00,78.87,78.88,78.85,78.85,193591.0,64.351,64.3592,64.3347,64.3347,193591.0
2018-02-07 12:00:00,78.85,78.87,78.85,78.87,99630.0,64.3347,64.351,64.3347,64.351,99630.0
2018-02-07 12:30:00,78.87,78.87,78.81,78.81,242038.0,64.351,64.351,64.302,64.302,242038.0
2018-02-07 13:00:00,78.82,78.82,78.75,78.79,103642.0,64.3102,64.3102,64.2531,64.2857,103642.0
2018-02-07 13:30:00,78.78,78.8,78.78,78.8,117904.0,64.2776,64.2939,64.2776,64.2939,117904.0
2018-02-07 14:00:00,78.8,78.81,78.79,78.81,68087.0,64.2939,64.302,64.2857,64.302,68087.0
2018-02-07 14:30:00,78.8,78.81,78.79,78.8,130627.0,64.2939,64.302,64.2857,64.2939,130627.0
2018-02-07 15:00:00,78.79,78.8,78.76,78.77,179026.0,64.2857,64.2939,64.2612,64.2694,179026.0
2018-02-07 15:30:00,78.78,78.79,78.75,78.78,189399.0,64.2776,64.2857,64.2531,64.2776,189399.0
2018-02-08 09:30:00,78.77,78.77,78.74,78.74,123716.0,64.2694,64.2694,64.2449,64.2449,123716.0
2018-02-08 10:00:00,78.74,78.75,78.72,78.73,90295.0,64.2449,64.2531,64.2286,64.2368,90295.0
2018-02-08 10:30:00,78.73,78.75,78.72,78.75,72310.0,64.2368,64.2531,64.2286,64.2531,72310.0
2018-02-08 11:00:00,78.74,78.76,78.73,78.76,102362.0,64.2449,64.2612,64.2368,64.2612,102362.0
2018-02-08 11:30:00,78.76,78.76,78.75,78.75,57982.0,64.2612,64.2612,64.2531,64.2531,57982.0
2018-02-08 12:00:00,78.76,78.79,78.75,78.78,138358.0,64.2612,64.2857,64.2531,64.2776,138358.0
2018-02-08 12:30:00,78.79,78.79,78.77,78.79,110492.0,64.2857,64.2857,64.2694,64.2857,110492.0
2018-02-08 13:00:00,78.79,78.79,78.73,78.74,471436.0,64.2857,64.2857,64.2368,64.2449,471436.0
2018-02-08 13:30:00,78.74,78.75,78.73,78.75,165118.0,64.2449,64.2531,64.2368,64.2531,165118.0
2018-02-08 14:00:00,78.74,78.75,78.73,78.75,103453.0,64.2449,64.2531,64.2368,64.2531,103453.0
2018-02-08 14:30:00,78.75,78.77,78.74,78.77,149697.0,64.2531,64.2694,64.2449,64.2694,149697.0
2018-02-08 15:00:00,78.76,78.77,78.75,78.76,169739.0,64.2612,64.2694,64.2531,64.2612,169739.0
2018-02-08 15:30:00,78.76,78.78,78.75,78.77,255504.0,64.2612,64.2776,64.2531,64.2694,255504.0
2018-02-09 09:30:00,78.73,78.73,78.7,78.72,129560.0,64.2368,64.2368,64.2123,64.2286,129560.0
2018-02-09 10:00:00,78.73,78.74,78.72,78.73,91725.0,64.2368,64.2449,64.2286,64.2368,91725.0
2018-02-09 10:30:00,78.73,78.75,78.72,78.75,81517.0,64.2368,64.2531,64.2286,64.2531,81517.0
2018-02-09 11:00:00,78.75,78.76,78.73,78.73,180732.0,64.2531,64.2612,64.2368,64.2368,180732.0
2018-02-09 11:30:00,78.74,78.76,78.73,78.76,83688.0,64.2449,64.2612,64.2368,64.2612,83688.0
2018-02-09 12:00:00,78.75,78.79,78.75,78.78,156491.0,64.2531,64.2857,64.2531,64.2776,156491.0
2018-02-09 12:30:00,78.78,78.8,78.76,78.76,217156.0,64.2776,64.2939,64.2612,64.2612,217156.0
2018-02-09 13:00:00,78.76,78.79,78.76,78.79,158888.0,64.2612,64.2857,64.2612,64.2857,158888.0
2018-02-09 13:30:00,78.79,78.84,78.78,78.8,162651.0,64.2857,64.3265,64.2776,64.2939,162651.0
2018-02-09 14:00:00,78.79,78.81,78.79,78.8,238338.0,64.2857,64.302,64.2857,64.2939,238338.0
2018-02-09 14:30:00,78.79,78.8,78.79,78.79,79785.0,64.2857,64.2939,64.2857,64.2857,79785.0
2018-02-09 15:00:00,78.79,78.8,78.78,78.79,96337.0,64.2857,64.2939,64.2776,64.2857,96337.0
2018-02-09 15:30:00,78.79,78.79,78.74,78.75,278454.0,64.2857,64.2857,64.2449,64.2531,278454.0
2018-02-12 09:30:00,78.73,78.74,78.71,78.71,150856.0,64.2368,64.2449,64.2204,64.2204,150856.0
2018-02-12 10:00:00,78.71,78.74,78.71,78.73,118656.0,64.2204,64.2449,64.2204,64.2368,118656.0
2018-02-12 10:30:00,78.73,78.75,78.73,78.74,54307.0,64.2368,64.2531,64.2368,64.2449,54307.0
2018-02-12 11:00:00,78.74,78.74,78.72,78.73,74947.0,64.2449,64.2449,64.2286,64.2368,74947.0
2018-02-12 11:30:00,78.73,78.74,78.72,78.72,51745.0,64.2368,64.2449,64.2286,64.2286,51745.0
2018-02-12 12:00:00,78.72,78.73,78.72,78.73,96953.0,64.2286,64.2368,64.2286,64.2368,96953.0
2018-02-12 12:30:00,78.72,78.73,78.71,78.72,60156.0,64.2286,64.2368,64.2204,64.2286,60156.0
2018-02-12 13:00:00,78.72,78.72,78.71,78.72,53533.0,64.2286,64.2286,64.2204,64.2286,53533.0
2018-02-12 13:30:00,78.72,78.72,78.71,78.71,75092.0,64.2286,64.2286,64.2204,64.2204,75092.0
2018-02-12 14:00:00,78.72,78.74,78.71,78.73,83838.0,64.2286,64.2449,64.2204,64.2368,83838.0
2018-02-12 14:30:00,78.73,78.74,78.73,78.73,52443.0,64.2368,64.2449,64.2368,64.2368,52443.0
2018-02-12 15:00:00,78.73,78.74,78.71,78.71,162933.0,64.2368,64.2449,64.2204,64.2204,162933.0
2018-02-12 15:30:00,78.71,78.72,78.69,78.7,156286.0,64.2204,64.2286,64.2041,64.2123,156286.0
2018-02-13 09:30:00,78.67,78.7,78.65,78.67,230784.0,64.1878,64.2123,64.1715,64.1878,230784.0
2018-02-13 10:00:00,78.66,78.67,78.63,78.65,100042.0,64.1797,64.1878,64.1552,64.1715,100042.0
2018-02-13 10:30:00,78.65,78.67,78.64,78.67,97307.0,64.1715,64.1878,64.1633,64.1878,97307.0
2018-02-13 11:00:00,78.67,78.67,78.64,78.64,183506.0,64.1878,64.1878,64.1633,64.1633,183506.0
2018-02-13 11:30:00,78.65,78.66,78.63,78.64,85554.0,64.1715,64.1797,64.1552,64.1633,85554.0
2018-02-13 12:00:00,78.63,78.64,78.63,78.64,51080.0,64.1552,64.1633,64.1552,64.1633,51080.0
2018-02-13 12:30:00,78.64,78.64,78.63,78.63,38613.0,64.1633,64.1633,64.1552,64.1552,38613.0
2018-02-13 13:00:00,78.64,78.64,78.62,78.62,88441.0,64.1633,64.1633,64.147,64.147,88441.0
2018-02-13 13:30:00,78.63,78.63,78.62,78.63,54654.0,64.1552,64.1552,64.147,64.1552,54654.0
2018-02-13 14:00:00,78.63,78.64,78.62,78.63,180816.0,64.1552,64.1633,64.147,64.1552,180816.0
2018-02-13 14:30:00,78.62,78.64,78.62,78.63,65755.0,64.147,64.1633,64.147,64.1552,65755.0
2018-02-13 15:00:00,78.63,78.67,78.63,78.67,149058.0,64.1552,64.1878,64.1552,64.1878,149058.0
2018-02-13 15:30:00,78.67,78.67,78.64,78.65,107789.0,64.1878,64.1878,64.1633,64.1715,107789.0
2018-02-14 09:30:00,78.52,78.54,78.47,78.48,104135.0,64.0654,64.0817,64.0246,64.0328,104135.0
2018-02-14 10:00:00,78.48,78.51,78.47,78.51,128320.0,64.0328,64.0573,64.0246,64.0573,128320.0
2018-02-14 10:30:00,78.51,78.52,78.5,78.52,145514.0,64.0573,64.0654,64.0491,64.0654,145514.0
2018-02-14 11:00:00,78.52,78.53,78.51,78.52,194323.0,64.0654,64.0736,64.0573,64.0654,194323.0
2018-02-14 11:30:00,78.51,78.52,78.49,78.51,69790.0,64.0573,64.0654,64.0409,64.0573,69790.0
2018-02-14 12:00:00,78.51,78.53,78.5,78.53,75768.0,64.0573,64.0736,64.0491,64.0736,75768.0
2018-02-14 12:30:00,78.52,78.53,78.51,78.51,82792.0,64.0654,64.0736,64.0573,64.0573,82792.0
2018-02-14 13:00:00,78.51,78.54,78.5,78.51,252048.0,64.0573,64.0817,64.0491,64.0573,252048.0
2018-02-14 13:30:00,78.52,78.52,78.5,78.51,62044.0,64.0654,64.0654,64.0491,64.0573,62044.0
2018-02-14 14:00:00,78.52,78.52,78.5,78.5,120349.0,64.0654,64.0654,64.0491,64.0491,120349.0
2018-02-14 14:30:00,78.51,78.51,78.48,78.48,127910.0,64.0573,64.0573,64.0328,64.0328,127910.0
2018-02-14 15:00:00,78.48,78.49,78.48,78.49,139020.0,64.0328,64.0409,64.0328,64.0409,139020.0
2018-02-14 15:30:00,78.48,78.5,78.48,78.5,339054.0,64.0328,64.0491,64.0328,64.0491,339054.0
2018-02-15 09:30:00,78.5,78.52,78.5,78.52,103273.0,64.0491,64.0654,64.0491,64.0654,103273.0
2018-02-15 10:00:00,78.52,78.53,78.51,78.53,116401.0,64.0654,64.0736,64.0573,64.0736,116401.0
2018-02-15 10:30:00,78.53,78.55,78.52,78.55,124965.0,64.0736,64.0899,64.0654,64.0899,124965.0
2018-02-15 11:00:00,78.55,78.55,78.54,78.55,110725.0,64.0899,64.0899,64.0817,64.0899,110725.0
2018-02-15 11:30:00,78.55,78.56,78.54,78.54,70203.0,64.0899,64.0981,64.0817,64.0817,70203.0
2018-02-15 12:00:00,78.55,78.57,78.53,78.53,49695.0,64.0899,64.1062,64.0736,64.0736,49695.0
2018-02-15 12:30:00,78.53,78.55,78.53,78.55,81125.0,64.0736,64.0899,64.0736,64.0899,81125.0
2018-02-15 13:00:00,78.55,78.56,78.54,78.55,76658.0,64.0899,64.0981,64.0817,64.0899,76658.0
2018-02-15 13:30:00,78.55,78.56,78.52,78.54,256701.0,64.0899,64.0981,64.0654,64.0817,256701.0
2018-02-15 14:00:00,78.54,78.55,78.52,78.53,148760.0,64.0817,64.0899,64.0654,64.0736,148760.0
2018-02-15 14:30:00,78.53,78.54,78.52,78.53,173060.0,64.0736,64.0817,64.0654,64.0736,173060.0
2018-02-15 15:00:00,78.52,78.53,78.52,78.53,50780.0,64.0654,64.0736,64.0654,64.0736,50780.0
2018-02-15 15:30:00,78.52,78.53,78.51,78.52,175263.0,64.0654,64.0736,64.0573,64.0654,175263.0
2018-02-16 09:30:00,78.53,78.55,78.52,78.54,114879.0,64.0736,64.0899,64.0654,64.0817,114879.0
2018-02-16 10:00:00,78.55,78.55,78.52,78.54,92262.0,64.0899,64.0899,64.0654,64.0817,92262.0
2018-02-16 10:30:00,78.54,78.55,78.53,78.55,136481.0,64.0817,64.0899,64.0736,64.0899,136481.0
2018-02-16 11:00:00,78.54,78.55,78.54,78.54,50382.0,64.0817,64.0899,64.0817,64.0817,50382.0
2018-02-16 11:30:00,78.54,78.56,78.54,78.55,196809.0,64.0817,64.0981,64.0817,64.0899,196809.0
2018-02-16 12:00:00,78.54,78.55,78.53,78.53,58908.0,64.0817,64.0899,64.0736,64.0736,58908.0
2018-02-16 12:30:00,78.53,78.55,78.53,78.55,52323.0,64.0736,64.0899,64.0736,64.0899,52323.0
2018-02-16 13:00:00,78.55,78.55,78.52,78.54,82410.0,64.0899,64.0899,64.0654,64.0817,82410.0
2018-02-16 13:30:00,78.53,78.54,78.53,78.54,56514.0,64.0736,64.0817,64.0736,64.0817,56514.0
2018-02-16 14:00:00,78.54,78.54,78.52,78.53,77945.0,64.0817,64.0817,64.0654,64.0736,77945.0
2018-02-16 14:30:00,78.52,78.54,78.52,78.53,71425.0,64.0654,64.0817,64.0654,64.0736,71425.0
2018-02-16 15:00:00,78.53,78.54,78.52,78.54,64168.0,64.0736,64.0817,64.0654,64.0817,64168.0
2018-02-16 15:30:00,78.54,78.54,78.52,78.52,153225.0,64.0817,64.0817,64.0654,64.0654,153225.0
2018-02-20 09:30:00,78.49,78.5,78.46,78.47,122895.0,64.0409,64.0491,64.0165,64.0246,122895.0
2018-02-20 10:00:00,78.47,78.49,78.46,78.48,50024.0,64.0246,64.0409,64.0165,64.0328,50024.0
2018-02-20 10:30:00,78.48,78.48,78.46,78.47,46036.0,64.0328,64.0328,64.0165,64.0246,46036.0
2018-02-20 11:00:00,78.47,78.47,78.46,78.47,62777.0,64.0246,64.0246,64.0165,64.0246,62777.0
2018-02-20 11:30:00,78.47,78.47,78.45,78.45,88396.0,64.0246,64.0246,64.0083,64.0083,88396.0
2018-02-20 12:00:00,78.46,78.46,78.45,78.45,57673.0,64.0165,64.0165,64.0083,64.0083,57673.0
2018-02-20 12:30:00,78.45,78.48,78.45,78.46,63679.0,64.0083,64.0328,64.0083,64.0165,63679.0
2018-02-20 13:00:00,78.46,78.47,78.46,78.47,27520.0,64.0165,64.0246,64.0165,64.0246,27520.0
2018-02-20 13:30:00,78.46,78.47,78.46,78.47,48844.0,64.0165,64.0246,64.0165,64.0246,48844.0
2018-02-20 14:00:00,78.47,78.48,78.46,78.48,55924.0,64.0246,64.0328,64.0165,64.0328,55924.0
2018-02-20 14:30:00,78.48,78.48,78.47,78.48,50043.0,64.0328,64.0328,64.0246,64.0328,50043.0
2018-02-20 15:00:00,78.47,78.48,78.46,78.47,167973.0,64.0246,64.0328,64.0165,64.0246,167973.0
2018-02-20 15:30:00,78.46,78.47,78.44,78.45,364548.0,64.0165,64.0246,64.0002,64.0083,364548.0
2018-02-21 09:30:00,78.45,78.48,78.45,78.48,279992.0,64.0083,64.0328,64.0083,64.0328,279992.0
2018-02-21 10:00:00,78.48,78.48,78.47,78.47,95529.0,64.0328,64.0328,64.0246,64.0246,95529.0
2018-02-21 10:30:00,78.48,78.48,78.47,78.48,74051.0,64.0328,64.0328,64.0246,64.0328,74051.0
2018-02-21 11:00:00,78.48,78.48,78.46,78.46,131683.0,64.0328,64.0328,64.0165,64.0165,131683.0
2018-02-21 11:30:00,78.47,78.47,78.46,78.47,84756.0,64.0246,64.0246,64.0165,64.0246,84756.0
2018-02-21 12:00:00,78.47,78.48,78.46,78.48,111614.0,64.0246,64.0328,64.0165,64.0328,111614.0
2018-02-21 12:30:00,78.48,78.48,78.47,78.48,49916.0,64.0328,64.0328,64.0246,64.0328,49916.0
2018-02-21 13:00:00,78.48,78.48,78.46,78.48,392021.0,64.0328,64.0328,64.0165,64.0328,392021.0
2018-02-21 13:30:00,78.48,78.48,78.46,78.46,86099.0,64.0328,64.0328,64.0165,64.0165,86099.0
2018-02-21 14:00:00,78.46,78.52,78.45,78.48,204149.0,64.0165,64.0654,64.0083,64.0328,204149.0
2018-02-21 14:30:00,78.48,78.48,78.43,78.44,136393.0,64.0328,64.0328,63.992,64.0002,136393.0
2018-02-21 15:00:00,78.44,78.44,78.41,78.44,168796.0,64.0002,64.0002,63.9757,64.0002,168796.0
2018-02-21 15:30:00,78.44,78.44,78.42,78.44,196113.0,64.0002,64.0002,63.9838,64.0002,196113.0
2018-02-22 09:30:00,78.46,78.5,78.46,78.48,111166.0,64.0165,64.0491,64.0165,64.0328,111166.0
2018-02-22 10:00:00,78.48,78.5,78.48,78.5,66930.0,64.0328,64.0491,64.0328,64.0491,66930.0
2018-02-22 10:30:00,78.49,78.5,78.46,78.47,130722.0,64.0409,64.0491,64.0165,64.0246,130722.0
2018-02-22 11:00:00,78.48,78.49,78.47,78.48,105148.0,64.0328,64.0409,64.0246,64.0328,105148.0
2018-02-22 11:30:00,78.48,78.5,78.47,78.49,129224.0,64.0328,64.0491,64.0246,64.0409,129224.0
2018-02-22 12:00:00,78.49,78.5,78.48,78.49,47015.0,64.0409,64.0491,64.0328,64.0409,47015.0
2018-02-22 12:30:00,78.49,78.49,78.48,78.48,111119.0,64.0409,64.0409,64.0328,64.0328,111119.0
2018-02-22 13:00:00,78.49,78.49,78.48,78.48,71451.0,64.0409,64.0409,64.0328,64.0328,71451.0
2018-02-22 13:30:00,78.48,78.49,78.46,78.46,77785.0,64.0328,64.0409,64.0165,64.0165,77785.0
2018-02-22 14:00:00,78.46,78.47,78.45,78.46,140329.0,64.0165,64.0246,64.0083,64.0165,140329.0
2018-02-22 14:30:00,78.46,78.48,78.46,78.47,79931.0,64.0165,64.0328,64.0165,64.0246,79931.0
2018-02-22 15:00:00,78.47,78.48,78.45,78.45,143582.0,64.0246,64.0328,64.0083,64.0083,143582.0
2018-02-22 15:30:00,78.45,78.46,78.44,78.45,206872.0,64.0083,64.0165,64.0002,64.0083,206872.0
2018-02-23 09:30:00,78.5,78.5,78.47,78.5,98094.0,64.0491,64.0491,64.0246,64.0491,98094.0
2018-02-23 10:00:00,78.5,78.51,78.49,78.51,55878.0,64.0491,64.0573,64.0409,64.0573,55878.0
2018-02-23 10:30:00,78.5,78.52,78.5,78.52,29000.0,64.0491,64.0654,64.0491,64.0654,29000.0
2018-02-23 11:00:00,78.52,78.52,78.5,78.5,207759.0,64.0654,64.0654,64.0491,64.0491,207759.0
2018-02-23 11:30:00,78.5,78.51,78.5,78.51,38141.0,64.0491,64.0573,64.0491,64.0573,38141.0
2018-02-23 12:00:00,78.51,78.53,78.5,78.53,451659.0,64.0573,64.0736,64.0491,64.0736,451659.0
2018-02-23 12:30:00,78.53,78.53,78.52,78.53,29048.0,64.0736,64.0736,64.0654,64.0736,29048.0
2018-02-23 13:00:00,78.52,78.54,78.52,78.54,40702.0,64.0654,64.0817,64.0654,64.0817,40702.0
2018-02-23 13:30:00,78.54,78.54,78.52,78.52,59494.0,64.0817,64.0817,64.0654,64.0654,59494.0
2018-02-23 14:00:00,78.53,78.53,78.52,78.53,38623.0,64.0736,64.0736,64.0654,64.0736,38623.0
2018-02-23 14:30:00,78.53,78.53,78.5,78.51,65036.0,64.0736,64.0736,64.0491,64.0573,65036.0
2018-02-23 15:00:00,78.51,78.51,78.5,78.51,82816.0,64.0573,64.0573,64.0491,64.0573,82816.0
2018-02-23 15:30:00,78.51,78.53,78.5,78.53,93960.0,64.0573,64.0736,64.0491,64.0736,93960.0
2018-02-26 09:30:00,78.61,78.61,78.54,78.57,966230.0,64.1389,64.1389,64.0817,64.1062,966230.0
2018-02-26 10:00:00,78.57,78.59,78.57,78.59,89977.0,64.1062,64.1225,64.1062,64.1225,89977.0
2018-02-26 10:30:00,78.59,78.59,78.58,78.59,72111.0,64.1225,64.1225,64.1144,64.1225,72111.0
2018-02-26 11:00:00,78.58,78.59,78.58,78.59,84771.0,64.1144,64.1225,64.1144,64.1225,84771.0
2018-02-26 11:30:00,78.58,78.59,78.58,78.59,115049.0,64.1144,64.1225,64.1144,64.1225,115049.0
2018-02-26 12:00:00,78.59,78.59,78.56,78.57,46499.0,64.1225,64.1225,64.0981,64.1062,46499.0
2018-02-26 12:30:00,78.56,78.57,78.56,78.57,43793.0,64.0981,64.1062,64.0981,64.1062,43793.0
2018-02-26 13:00:00,78.57,78.58,78.56,78.56,261461.0,64.1062,64.1144,64.0981,64.0981,261461.0
2018-02-26 13:30:00,78.56,78.57,78.56,78.57,119943.0,64.0981,64.1062,64.0981,64.1062,119943.0
2018-02-26 14:00:00,78.57,78.57,78.56,78.57,155201.0,64.1062,64.1062,64.0981,64.1062,155201.0
2018-02-26 14:30:00,78.56,78.57,78.55,78.55,139432.0,64.0981,64.1062,64.0899,64.0899,139432.0
2018-02-26 15:00:00,78.55,78.56,78.55,78.56,90959.0,64.0899,64.0981,64.0899,64.0981,90959.0
2018-02-26 15:30:00,78.56,78.57,78.54,78.57,532519.0,64.0981,64.1062,64.0817,64.1062,532519.0
2018-02-27 09:30:00,78.58,78.59,78.55,78.56,177578.0,64.1144,64.1225,64.0899,64.0981,177578.0
2018-02-27 10:00:00,78.55,78.56,78.55,78.55,526815.0,64.0899,64.0981,64.0899,64.0899,526815.0
2018-02-27 10:30:00,78.56,78.56,78.45,78.45,245811.0,64.0981,64.0981,64.0083,64.0083,245811.0
2018-02-27 11:00:00,78.45,78.49,78.45,78.45,82692.0,64.0083,64.0409,64.0083,64.0083,82692.0
2018-02-27 11:30:00,78.45,78.47,78.44,78.45,367360.0,64.0083,64.0246,64.0002,64.0083,367360.0
2018-02-27 12:00:00,78.44,78.45,78.41,78.42,257628.0,64.0002,64.0083,63.9757,63.9838,257628.0
2018-02-27 12:30:00,78.42,78.43,78.4,78.42,569552.0,63.9838,63.992,63.9675,63.9838,569552.0
2018-02-27 13:00:00,78.42,78.43,78.41,78.43,56942.0,63.9838,63.992,63.9757,63.992,56942.0
2018-02-27 13:30:00,78.43,78.43,78.42,78.42,230039.0,63.992,63.992,63.9838,63.9838,230039.0
2018-02-27 14:00:00,78.42,78.43,78.42,78.42,278331.0,63.9838,63.992,63.9838,63.9838,278331.0
2018-02-27 14:30:00,78.43,78.43,78.42,78.42,280868.0,63.992,63.992,63.9838,63.9838,280868.0
2018-02-27 15:00:00,78.42,78.44,78.42,78.43,204537.0,63.9838,64.0002,63.9838,63.992,204537.0
2018-02-27 15:30:00,78.44,78.44,78.42,78.44,597905.0,64.0002,64.0002,63.9838,64.0002,597905.0
2018-02-28 09:30:00,78.45,78.48,78.45,78.48,56077.0,64.0083,64.0328,64.0083,64.0328,56077.0
2018-02-28 10:00:00,78.48,78.49,78.47,78.48,122144.0,64.0328,64.0409,64.0246,64.0328,122144.0
2018-02-28 10:30:00,78.48,78.49,78.46,78.47,181273.0,64.0328,64.0409,64.0165,64.0246,181273.0
2018-02-28 11:00:00,78.47,78.47,78.45,78.45,196076.0,64.0246,64.0246,64.0083,64.0083,196076.0
2018-02-28 11:30:00,78.45,78.48,78.45,78.48,44941.0,64.0083,64.0328,64.0083,64.0328,44941.0
2018-02-28 12:00:00,78.47,78.48,78.46,78.47,117088.0,64.0246,64.0328,64.0165,64.0246,117088.0
2018-02-28 12:30:00,78.47,78.48,78.45,78.48,43154.0,64.0246,64.0328,64.0083,64.0328,43154.0
2018-02-28 13:00:00,78.48,78.48,78.47,78.47,121727.0,64.0328,64.0328,64.0246,64.0246,121727.0
2018-02-28 13:30:00,78.48,78.49,78.47,78.48,94554.0,64.0328,64.0409,64.0246,64.0328,94554.0
2018-02-28 14:00:00,78.48,78.48,78.46,78.47,161245.0,64.0328,64.0328,64.0165,64.0246,161245.0
2018-02-28 14:30:00,78.47,78.49,78.46,78.48,144177.0,64.0246,64.0409,64.0165,64.0328,144177.0
2018-02-28 15:00:00,78.48,78.48,78.47,78.48,121532.0,64.0328,64.0328,64.0246,64.0328,121532.0
2018-02-28 15:30:00,78.48,78.48,78.46,78.46,235130.0,64.0328,64.0328,64.0165,64.0165,235130.0
2018-03-01 09:30:00,78.36,78.39,78.33,78.37,212356.0,64.0508,64.0753,64.0263,64.059,212356.0
2018-03-01 10:00:00,78.37,78.37,78.32,78.33,156432.0,64.059,64.059,64.0181,64.0263,156432.0
2018-03-01 10:30:00,78.32,78.34,78.32,78.32,166927.0,64.0181,64.0345,64.0181,64.0181,166927.0
2018-03-01 11:00:00,78.33,78.35,78.32,78.34,107838.0,64.0263,64.0427,64.0181,64.0345,107838.0
2018-03-01 11:30:00,78.35,78.35,78.33,78.33,86369.0,64.0427,64.0427,64.0263,64.0263,86369.0
2018-03-01 12:00:00,78.34,78.35,78.33,78.34,71080.0,64.0345,64.0427,64.0263,64.0345,71080.0
2018-03-01 12:30:00,78.34,78.36,78.33,78.34,70851.0,64.0345,64.0508,64.0263,64.0345,70851.0
2018-03-01 13:00:00,78.35,78.38,78.34,78.36,90368.0,64.0427,64.0672,64.0345,64.0508,90368.0
2018-03-01 13:30:00,78.37,78.41,78.36,78.41,313190.0,64.059,64.0917,64.0508,64.0917,313190.0
2018-03-01 14:00:00,78.4,78.43,78.4,78.41,294101.0,64.0835,64.108,64.0835,64.0917,294101.0
2018-03-01 14:30:00,78.4,78.43,78.4,78.42,283545.0,64.0835,64.108,64.0835,64.0999,283545.0
2018-03-01 15:00:00,78.43,78.44,78.41,78.41,156091.0,64.108,64.1162,64.0917,64.0917,156091.0
2018-03-01 15:30:00,78.42,78.42,78.39,78.42,285169.0,64.0999,64.0999,64.0753,64.0999,285169.0
2018-03-02 09:30:00,78.36,78.39,78.36,78.37,124498.0,64.0508,64.0753,64.0508,64.059,124498.0
2018-03-02 10:00:00,78.36,78.37,78.35,78.36,106150.0,64.0508,64.059,64.0427,64.0508,106150.0
2018-03-02 10:30:00,78.36,78.36,78.34,78.35,70254.0,64.0508,64.0508,64.0345,64.0427,70254.0
2018-03-02 11:00:00,78.34,78.35,78.32,78.33,140240.0,64.0345,64.0427,64.0181,64.0263,140240.0
2018-03-02 11:30:00,78.32,78.33,78.32,78.33,111798.0,64.0181,64.0263,64.0181,64.0263,111798.0
2018-03-02 12:00:00,78.32,78.35,78.32,78.34,125619.0,64.0181,64.0427,64.0181,64.0345,125619.0
2018-03-02 12:30:00,78.34,78.36,78.33,78.36,74680.0,64.0345,64.0508,64.0263,64.0508,74680.0
2018-03-02 13:00:00,78.35,78.36,78.35,78.35,63131.0,64.0427,64.0508,64.0427,64.0427,63131.0
2018-03-02 13:30:00,78.36,78.36,78.34,78.36,105624.0,64.0508,64.0508,64.0345,64.0508,105624.0
2018-03-02 14:00:00,78.36,78.36,78.34,78.36,188644.0,64.0508,64.0508,64.0345,64.0508,188644.0
2018-03-02 14:30:00,78.36,78.37,78.35,78.36,84389.0,64.0508,64.059,64.0427,64.0508,84389.0
2018-03-02 15:00:00,78.36,78.37,78.33,78.33,70209.0,64.0508,64.059,64.0263,64.0263,70209.0
2018-03-02 15:30:00,78.33,78.34,78.33,78.34,86066.0,64.0263,64.0345,64.0263,64.0345,86066.0
2018-03-05 09:30:00,78.42,78.43,78.39,78.4,76654.0,64.0999,64.108,64.0753,64.0835,76654.0
2018-03-05 10:00:00,78.4,78.4,78.38,78.4,121182.0,64.0835,64.0835,64.0672,64.0835,121182.0
2018-03-05 10:30:00,78.4,78.4,78.38,78.39,38147.0,64.0835,64.0835,64.0672,64.0753,38147.0
2018-03-05 11:00:00,78.39,78.39,78.37,78.38,60166.0,64.0753,64.0753,64.059,64.0672,60166.0
2018-03-05 11:30:00,78.38,78.38,78.36,78.36,73974.0,64.0672,64.0672,64.0508,64.0508,73974.0
2018-03-05 12:00:00,78.37,78.37,78.35,78.36,83182.0,64.059,64.059,64.0427,64.0508,83182.0
2018-03-05 12:30:00,78.36,78.37,78.35,78.35,231112.0,64.0508,64.059,64.0427,64.0427,231112.0
2018-03-05 13:00:00,78.36,78.36,78.34,78.36,153973.0,64.0508,64.0508,64.0345,64.0508,153973.0
2018-03-05 13:30:00,78.36,78.37,78.35,78.37,182673.0,64.0508,64.059,64.0427,64.059,182673.0
2018-03-05 14:00:00,78.36,78.38,78.36,78.37,164608.0,64.0508,64.0672,64.0508,64.059,164608.0
2018-03-05 14:30:00,78.37,78.39,78.37,78.39,295259.0,64.059,64.0753,64.059,64.0753,295259.0
2018-03-05 15:00:00,78.39,78.4,78.38,78.39,170986.0,64.0753,64.0835,64.0672,64.0753,170986.0
2018-03-05 15:30:00,78.39,78.4,78.39,78.4,270828.0,64.0753,64.0835,64.0753,64.0835,270828.0
2018-03-06 09:30:00,78.38,78.4,78.35,78.38,65693.0,64.0672,64.0835,64.0427,64.0672,65693.0
2018-03-06 10:00:00,78.39,78.4,78.38,78.38,56066.0,64.0753,64.0835,64.0672,64.0672,56066.0
2018-03-06 10:30:00,78.38,78.39,78.37,78.39,40546.0,64.0672,64.0753,64.059,64.0753,40546.0
2018-03-06 11:00:00,78.39,78.39,78.38,78.39,82583.0,64.0753,64.0753,64.0672,64.0753,82583.0
2018-03-06 11:30:00,78.39,78.39,78.37,78.38,65703.0,64.0753,64.0753,64.059,64.0672,65703.0
2018-03-06 12:00:00,78.37,78.38,78.37,78.37,67993.0,64.059,64.0672,64.059,64.059,67993.0
2018-03-06 12:30:00,78.38,78.38,78.36,78.36,52601.0,64.0672,64.0672,64.0508,64.0508,52601.0
2018-03-06 13:00:00,78.37,78.37,78.35,78.37,58458.0,64.059,64.059,64.0427,64.059,58458.0
2018-03-06 13:30:00,78.37,78.38,78.36,78.37,239695.0,64.059,64.0672,64.0508,64.059,239695.0
2018-03-06 14:00:00,78.37,78.38,78.36,78.36,83061.0,64.059,64.0672,64.0508,64.0508,83061.0
2018-03-06 14:30:00,78.36,78.37,78.35,78.35,146364.0,64.0508,64.059,64.0427,64.0427,146364.0
2018-03-06 15:00:00,78.36,78.37,78.35,78.35,87641.0,64.0508,64.059,64.0427,64.0427,87641.0
2018-03-06 15:30:00,78.35,78.36,78.32,78.33,155714.0,64.0427,64.0508,64.0181,64.0263,155714.0
2018-03-07 09:30:00,78.37,78.37,78.32,78.33,132261.0,64.059,64.059,64.0181,64.0263,132261.0
2018-03-07 10:00:00,78.33,78.34,78.32,78.33,50307.0,64.0263,64.0345,64.0181,64.0263,50307.0
2018-03-07 10:30:00,78.34,78.34,78.31,78.32,294900.0,64.0345,64.0345,64.01,64.0181,294900.0
2018-03-07 11:00:00,78.32,78.33,78.32,78.33,49561.0,64.0181,64.0263,64.0181,64.0263,49561.0
2018-03-07 11:30:00,78.32,78.34,78.3,78.34,112000.0,64.0181,64.0345,64.0018,64.0345,112000.0
2018-03-07 12:00:00,78.34,78.36,78.33,78.35,75670.0,64.0345,64.0508,64.0263,64.0427,75670.0
2018-03-07 12:30:00,78.36,78.36,78.35,78.35,47152.0,64.0508,64.0508,64.0427,64.0427,47152.0
2018-03-07 13:00:00,78.36,78.37,78.35,78.36,48543.0,64.0508,64.059,64.0427,64.0508,48543.0
2018-03-07 13:30:00,78.35,78.36,78.35,78.36,155072.0,64.0427,64.0508,64.0427,64.0508,155072.0
2018-03-07 14:00:00,78.35,78.37,78.35,78.36,128073.0,64.0427,64.059,64.0427,64.0508,128073.0
2018-03-07 14:30:00,78.35,78.36,78.33,78.33,190954.0,64.0427,64.0508,64.0263,64.0263,190954.0
2018-03-07 15:00:00,78.34,78.34,78.33,78.33,65211.0,64.0345,64.0345,64.0263,64.0263,65211.0
2018-03-07 15:30:00,78.34,78.34,78.33,78.34,112188.0,64.0345,64.0345,64.0263,64.0345,112188.0
2018-03-08 09:30:00,78.38,78.39,78.35,78.39,68762.0,64.0672,64.0753,64.0427,64.0753,68762.0
2018-03-08 10:00:00,78.39,78.39,78.37,78.38,47341.0,64.0753,64.0753,64.059,64.0672,47341.0
2018-03-08 10:30:00,78.38,78.38,78.37,78.37,44380.0,64.0672,64.0672,64.059,64.059,44380.0
2018-03-08 11:00:00,78.38,78.38,78.36,78.38,162735.0,64.0672,64.0672,64.0508,64.0672,162735.0
2018-03-08 11:30:00,78.37,78.39,78.37,78.39,220507.0,64.059,64.0753,64.059,64.0753,220507.0
2018-03-08 12:00:00,78.39,78.4,78.38,78.39,228635.0,64.0753,64.0835,64.0672,64.0753,228635.0
2018-03-08 12:30:00,78.38,78.4,78.38,78.39,280080.0,64.0672,64.0835,64.0672,64.0753,280080.0
2018-03-08 13:00:00,78.39,78.4,78.38,78.39,334954.0,64.0753,64.0835,64.0672,64.0753,334954.0
2018-03-08 13:30:00,78.39,78.4,78.38,78.4,291785.0,64.0753,64.0835,64.0672,64.0835,291785.0
2018-03-08 14:00:00,78.4,78.4,78.38,78.39,53949.0,64.0835,64.0835,64.0672,64.0753,53949.0
2018-03-08 14:30:00,78.38,78.38,78.37,78.37,92667.0,64.0672,64.0672,64.059,64.059,92667.0
2018-03-08 15:00:00,78.37,78.38,78.37,78.37,60424.0,64.059,64.0672,64.059,64.059,60424.0
2018-03-08 15:30:00,78.37,78.38,78.35,78.35,176750.0,64.059,64.0672,64.0427,64.0427,176750.0
2018-03-09 09:30:00,78.33,78.35,78.31,78.33,272911.0,64.0263,64.0427,64.01,64.0263,272911.0
2018-03-09 10:00:00,78.34,78.35,78.32,78.33,562932.0,64.0345,64.0427,64.0181,64.0263,562932.0
2018-03-09 10:30:00,78.33,78.34,78.32,78.33,194137.0,64.0263,64.0345,64.0181,64.0263,194137.0
2018-03-09 11:00:00,78.33,78.33,78.32,78.32,54375.0,64.0263,64.0263,64.0181,64.0181,54375.0
2018-03-09 11:30:00,78.33,78.33,78.32,78.33,36139.0,64.0263,64.0263,64.0181,64.0263,36139.0
2018-03-09 12:00:00,78.33,78.33,78.32,78.33,58108.0,64.0263,64.0263,64.0181,64.0263,58108.0
2018-03-09 12:30:00,78.33,78.33,78.32,78.33,40976.0,64.0263,64.0263,64.0181,64.0263,40976.0
2018-03-09 13:00:00,78.32,78.33,78.32,78.33,25549.0,64.0181,64.0263,64.0181,64.0263,25549.0
2018-03-09 13:30:00,78.33,78.33,78.32,78.33,26834.0,64.0263,64.0263,64.0181,64.0263,26834.0
2018-03-09 14:00:00,78.33,78.33,78.32,78.32,71775.0,64.0263,64.0263,64.0181,64.0181,71775.0
2018-03-09 14:30:00,78.32,78.33,78.31,78.32,87811.0,64.0181,64.0263,64.01,64.0181,87811.0
2018-03-09 15:00:00,78.32,78.32,78.31,78.31,57815.0,64.0181,64.0181,64.01,64.01,57815.0
2018-03-09 15:30:00,78.31,78.33,78.31,78.33,60943.0,64.01,64.0263,64.01,64.0263,60943.0
2018-03-12 09:30:00,78.33,78.33,78.31,78.31,83115.0,64.0263,64.0263,64.01,64.01,83115.0
2018-03-12 10:00:00,78.31,78.33,78.31,78.33,38238.0,64.01,64.0263,64.01,64.0263,38238.0
2018-03-12 10:30:00,78.32,78.33,78.31,78.31,26634.0,64.0181,64.0263,64.01,64.01,26634.0
2018-03-12 11:00:00,78.32,78.32,78.31,78.32,52300.0,64.0181,64.0181,64.01,64.0181,52300.0
2018-03-12 11:30:00,78.32,78.32,78.31,78.31,52888.0,64.0181,64.0181,64.01,64.01,52888.0
2018-03-12 12:00:00,78.32,78.33,78.31,78.32,83311.0,64.0181,64.0263,64.01,64.0181,83311.0
2018-03-12 12:30:00,78.32,78.33,78.31,78.31,62399.0,64.0181,64.0263,64.01,64.01,62399.0
2018-03-12 13:00:00,78.31,78.32,78.31,78.32,48449.0,64.01,64.0181,64.01,64.0181,48449.0
2018-03-12 13:30:00,78.31,78.33,78.31,78.32,52167.0,64.01,64.0263,64.01,64.0181,52167.0
2018-03-12 14:00:00,78.33,78.33,78.32,78.33,59970.0,64.0263,64.0263,64.0181,64.0263,59970.0
2018-03-12 14:30:00,78.33,78.33,78.32,78.33,47224.0,64.0263,64.0263,64.0181,64.0263,47224.0
2018-03-12 15:00:00,78.33,78.33,78.32,78.33,78210.0,64.0263,64.0263,64.0181,64.0263,78210.0
2018-03-12 15:30:00,78.33,78.34,78.31,78.32,150288.0,64.0263,64.0345,64.01,64.0181,150288.0
2018-03-13 09:30:00,78.34,78.37,78.33,78.35,1312079.0,64.0345,64.059,64.0263,64.0427,1312079.0
2018-03-13 10:00:00,78.36,78.36,78.32,78.33,105868.0,64.0508,64.0508,64.0181,64.0263,105868.0
2018-03-13 10:30:00,78.33,78.34,78.32,78.34,98722.0,64.0263,64.0345,64.0181,64.0345,98722.0
2018-03-13 11:00:00,78.34,78.34,78.33,78.34,51973.0,64.0345,64.0345,64.0263,64.0345,51973.0
2018-03-13 11:30:00,78.33,78.35,78.33,78.34,101501.0,64.0263,64.0427,64.0263,64.0345,101501.0
2018-03-13 12:00:00,78.34,78.35,78.33,78.35,40293.0,64.0345,64.0427,64.0263,64.0427,40293.0
2018-03-13 12:30:00,78.34,78.35,78.34,78.34,41792.0,64.0345,64.0427,64.0345,64.0345,41792.0
2018-03-13 13:00:00,78.34,78.35,78.32,78.33,38418.0,64.0345,64.0427,64.0181,64.0263,38418.0
2018-03-13 13:30:00,78.32,78.33,78.32,78.33,32484.0,64.0181,64.0263,64.0181,64.0263,32484.0
2018-03-13 14:00:00,78.33,78.33,78.32,78.33,57358.0,64.0263,64.0263,64.0181,64.0263,57358.0
2018-03-13 14:30:00,78.33,78.34,78.32,78.32,80220.0,64.0263,64.0345,64.0181,64.0181,80220.0
2018-03-13 15:00:00,78.32,78.33,78.32,78.33,75542.0,64.0181,64.0263,64.0181,64.0263,75542.0
2018-03-13 15:30:00,78.32,78.33,78.3,78.33,257645.0,64.0181,64.0263,64.0018,64.0263,257645.0
2018-03-14 09:30:00,78.29,78.3,78.26,78.3,99245.0,63.9936,64.0018,63.9691,64.0018,99245.0
2018-03-14 10:00:00,78.29,78.31,78.29,78.31,32444.0,63.9936,64.01,63.9936,64.01,32444.0
2018-03-14 10:30:00,78.31,78.33,78.3,78.33,198760.0,64.01,64.0263,64.0018,64.0263,198760.0
2018-03-14 11:00:00,78.32,78.36,78.32,78.36,274556.0,64.0181,64.0508,64.0181,64.0508,274556.0
2018-03-14 11:30:00,78.35,78.37,78.35,78.37,52884.0,64.0427,64.059,64.0427,64.059,52884.0
2018-03-14 12:00:00,78.37,78.37,78.35,78.36,56669.0,64.059,64.059,64.0427,64.0508,56669.0
2018-03-14 12:30:00,78.36,78.37,78.35,78.36,32746.0,64.0508,64.059,64.0427,64.0508,32746.0
2018-03-14 13:00:00,78.36,78.36,78.34,78.35,89310.0,64.0508,64.0508,64.0345,64.0427,89310.0
2018-03-14 13:30:00,78.34,78.35,78.34,78.35,48930.0,64.0345,64.0427,64.0345,64.0427,48930.0
2018-03-14 14:00:00,78.34,78.35,78.33,78.34,97234.0,64.0345,64.0427,64.0263,64.0345,97234.0
2018-03-14 14:30:00,78.35,78.35,78.34,78.35,64194.0,64.0427,64.0427,64.0345,64.0427,64194.0
2018-03-14 15:00:00,78.35,78.35,78.33,78.33,59535.0,64.0427,64.0427,64.0263,64.0263,59535.0
2018-03-14 15:30:00,78.33,78.34,78.32,78.32,99779.0,64.0263,64.0345,64.0181,64.0181,99779.0
2018-03-15 09:30:00,78.34,78.35,78.32,78.33,135939.0,64.0345,64.0427,64.0181,64.0263,135939.0
2018-03-15 10:00:00,78.32,78.34,78.32,78.33,117201.0,64.0181,64.0345,64.0181,64.0263,117201.0
2018-03-15 10:30:00,78.33,78.33,78.31,78.31,126922.0,64.0263,64.0263,64.01,64.01,126922.0
2018-03-15 11:00:00,78.32,78.32,78.3,78.31,103291.0,64.0181,64.0181,64.0018,64.01,103291.0
2018-03-15 11:30:00,78.31,78.31,78.3,78.31,214532.0,64.01,64.01,64.0018,64.01,214532.0
2018-03-15 12:00:00,78.31,78.32,78.3,78.31,111530.0,64.01,64.0181,64.0018,64.01,111530.0
2018-03-15 12:30:00,78.31,78.32,78.3,78.3,60738.0,64.01,64.0181,64.0018,64.0018,60738.0
2018-03-15 13:00:00,78.3,78.32,78.29,78.31,184970.0,64.0018,64.0181,63.9936,64.01,184970.0
2018-03-15 13:30:00,78.31,78.32,78.31,78.31,46205.0,64.01,64.0181,64.01,64.01,46205.0
2018-03-15 14:00:00,78.31,78.32,78.3,78.31,111755.0,64.01,64.0181,64.0018,64.01,111755.0
2018-03-15 14:30:00,78.31,78.31,78.29,78.3,66345.0,64.01,64.01,63.9936,64.0018,66345.0
2018-03-15 15:00:00,78.3,78.31,78.29,78.3,59472.0,64.0018,64.01,63.9936,64.0018,59472.0
2018-03-15 15:30:00,78.31,78.32,78.3,78.3,106815.0,64.01,64.0181,64.0018,64.0018,106815.0
2018-03-16 09:30:00,78.29,78.29,78.28,78.29,56563.0,63.9936,63.9936,63.9854,63.9936,56563.0
2018-03-16 10:00:00,78.29,78.29,78.27,78.28,66637.0,63.9936,63.9936,63.9773,63.9854,66637.0
2018-03-16 10:30:00,78.27,78.29,78.27,78.29,68773.0,63.9773,63.9936,63.9773,63.9936,68773.0
2018-03-16 11:00:00,78.29,78.31,78.28,78.3,247952.0,63.9936,64.01,63.9854,64.0018,247952.0
2018-03-16 11:30:00,78.31,78.31,78.29,78.3,37673.0,64.01,64.01,63.9936,64.0018,37673.0
2018-03-16 12:00:00,78.29,78.31,78.29,78.3,92016.0,63.9936,64.01,63.9936,64.0018,92016.0
2018-03-16 12:30:00,78.3,78.3,78.28,78.29,62133.0,64.0018,64.0018,63.9854,63.9936,62133.0
2018-03-16 13:00:00,78.29,78.29,78.28,78.28,29981.0,63.9936,63.9936,63.9854,63.9854,29981.0
2018-03-16 13:30:00,78.28,78.29,78.28,78.28,41736.0,63.9854,63.9936,63.9854,63.9854,41736.0
2018-03-16 14:00:00,78.29,78.29,78.28,78.29,51567.0,63.9936,63.9936,63.9854,63.9936,51567.0
2018-03-16 14:30:00,78.29,78.3,78.28,78.3,35020.0,63.9936,64.0018,63.9854,64.0018,35020.0
2018-03-16 15:00:00,78.3,78.3,78.29,78.3,134709.0,64.0018,64.0018,63.9936,64.0018,134709.0
2018-03-16 15:30:00,78.3,78.31,78.29,78.31,175213.0,64.0018,64.01,63.9936,64.01,175213.0
2018-03-19 09:30:00,78.25,78.3,78.25,78.27,53982.0,63.9609,64.0018,63.9609,63.9773,53982.0
2018-03-19 10:00:00,78.28,78.28,78.25,78.25,202078.0,63.9854,63.9854,63.9609,63.9609,202078.0
2018-03-19 10:30:00,78.26,78.27,78.25,78.26,22774.0,63.9691,63.9773,63.9609,63.9691,22774.0
2018-03-19 11:00:00,78.27,78.28,78.26,78.28,37485.0,63.9773,63.9854,63.9691,63.9854,37485.0
2018-03-19 11:30:00,78.28,78.3,78.27,78.3,49386.0,63.9854,64.0018,63.9773,64.0018,49386.0
2018-03-19 12:00:00,78.3,78.3,78.28,78.29,62988.0,64.0018,64.0018,63.9854,63.9936,62988.0
2018-03-19 12:30:00,78.29,78.3,78.28,78.3,41321.0,63.9936,64.0018,63.9854,64.0018,41321.0
2018-03-19 13:00:00,78.29,78.3,78.29,78.3,56746.0,63.9936,64.0018,63.9936,64.0018,56746.0
2018-03-19 13:30:00,78.29,78.3,78.28,78.29,29978.0,63.9936,64.0018,63.9854,63.9936,29978.0
2018-03-19 14:00:00,78.28,78.29,78.27,78.27,104781.0,63.9854,63.9936,63.9773,63.9773,104781.0
2018-03-19 14:30:00,78.27,78.28,78.27,78.28,67112.0,63.9773,63.9854,63.9773,63.9854,67112.0
2018-03-19 15:00:00,78.28,78.28,78.25,78.26,54230.0,63.9854,63.9854,63.9609,63.9691,54230.0
2018-03-19 15:30:00,78.25,78.26,78.25,78.26,89522.0,63.9609,63.9691,63.9609,63.9691,89522.0
2018-03-20 09:30:00,78.21,78.23,78.2,78.2,146604.0,63.9282,63.9446,63.92,63.92,146604.0
2018-03-20 10:00:00,78.21,78.21,78.18,78.19,360663.0,63.9282,63.9282,63.9037,63.9119,360663.0
2018-03-20 10:30:00,78.19,78.19,78.18,78.19,82594.0,63.9119,63.9119,63.9037,63.9119,82594.0
2018-03-20 11:00:00,78.19,78.19,78.18,78.19,93306.0,63.9119,63.9119,63.9037,63.9119,93306.0
2018-03-20 11:30:00,78.19,78.19,78.18,78.19,123775.0,63.9119,63.9119,63.9037,63.9119,123775.0
2018-03-20 12:00:00,78.19,78.19,78.18,78.19,30198.0,63.9119,63.9119,63.9037,63.9119,30198.0
2018-03-20 12:30:00,78.18,78.19,78.18,78.19,58607.0,63.9037,63.9119,63.9037,63.9119,58607.0
2018-03-20 13:00:00,78.18,78.19,78.18,78.19,30081.0,63.9037,63.9119,63.9037,63.9119,30081.0
2018-03-20 13:30:00,78.18,78.2,78.18,78.2,58763.0,63.9037,63.92,63.9037,63.92,58763.0
2018-03-20 14:00:00,78.2,78.21,78.19,78.2,107933.0,63.92,63.9282,63.9119,63.92,107933.0
2018-03-20 14:30:00,78.21,78.21,78.19,78.2,91244.0,63.9282,63.9282,63.9119,63.92,91244.0
2018-03-20 15:00:00,78.19,78.2,78.18,78.18,71040.0,63.9119,63.92,63.9037,63.9037,71040.0
2018-03-20 15:30:00,78.18,78.19,78.18,78.18,229196.0,63.9037,63.9119,63.9037,63.9037,229196.0
2018-03-21 09:30:00,78.14,78.18,78.14,78.15,55796.0,63.871,63.9037,63.871,63.8792,55796.0
2018-03-21 10:00:00,78.16,78.16,78.15,78.15,366815.0,63.8873,63.8873,63.8792,63.8792,366815.0
2018-03-21 10:30:00,78.15,78.16,78.15,78.15,29601.0,63.8792,63.8873,63.8792,63.8792,29601.0
2018-03-21 11:00:00,78.15,78.16,78.14,78.15,50690.0,63.8792,63.8873,63.871,63.8792,50690.0
2018-03-21 11:30:00,78.14,78.15,78.14,78.15,75528.0,63.871,63.8792,63.871,63.8792,75528.0
2018-03-21 12:00:00,78.15,78.15,78.13,78.13,61227.0,63.8792,63.8792,63.8628,63.8628,61227.0
2018-03-21 12:30:00,78.13,78.15,78.13,78.14,52482.0,63.8628,63.8792,63.8628,63.871,52482.0
2018-03-21 13:00:00,78.15,78.15,78.13,78.14,129744.0,63.8792,63.8792,63.8628,63.871,129744.0
2018-03-21 13:30:00,78.15,78.15,78.14,78.15,49586.0,63.8792,63.8792,63.871,63.8792,49586.0
2018-03-21 14:00:00,78.15,78.2,78.07,78.15,85249.0,63.8792,63.92,63.8138,63.8792,85249.0
2018-03-21 14:30:00,78.15,78.17,78.12,78.17,71858.0,63.8792,63.8955,63.8547,63.8955,71858.0
2018-03-21 15:00:00,78.17,78.21,78.17,78.2,77075.0,63.8955,63.9282,63.8955,63.92,77075.0
2018-03-21 15:30:00,78.2,78.23,78.19,78.23,73112.0,63.92,63.9446,63.9119,63.9446,73112.0
2018-03-22 09:30:00,78.25,78.26,78.24,78.26,68818.0,63.9609,63.9691,63.9527,63.9691,68818.0
2018-03-22 10:00:00,78.25,78.28,78.25,78.27,45270.0,63.9609,63.9854,63.9609,63.9773,45270.0
2018-03-22 10:30:00,78.28,78.28,78.27,78.28,57524.0,63.9854,63.9854,63.9773,63.9854,57524.0
2018-03-22 11:00:00,78.28,78.29,78.27,78.29,53128.0,63.9854,63.9936,63.9773,63.9936,53128.0
2018-03-22 11:30:00,78.29,78.31,78.28,78.29,104535.0,63.9936,64.01,63.9854,63.9936,104535.0
2018-03-22 12:00:00,78.29,78.29,78.26,78.26,58445.0,63.9936,63.9936,63.9691,63.9691,58445.0
2018-03-22 12:30:00,78.27,78.27,78.26,78.27,68316.0,63.9773,63.9773,63.9691,63.9773,68316.0
2018-03-22 13:00:00,78.27,78.28,78.23,78.23,94958.0,63.9773,63.9854,63.9446,63.9446,94958.0
2018-03-22 13:30:00,78.23,78.25,78.23,78.25,38334.0,63.9446,63.9609,63.9446,63.9609,38334.0
2018-03-22 14:00:00,78.25,78.25,78.22,78.23,810592.0,63.9609,63.9609,63.9364,63.9446,810592.0
2018-03-22 14:30:00,78.23,78.23,78.22,78.23,88047.0,63.9446,63.9446,63.9364,63.9446,88047.0
2018-03-22 15:00:00,78.23,78.24,78.22,78.22,105914.0,63.9446,63.9527,63.9364,63.9364,105914.0
2018-03-22 15:30:00,78.23,78.25,78.22,78.24,280550.0,63.9446,63.9609,63.9364,63.9527,280550.0
2018-03-23 09:30:00,78.22,78.24,78.19,78.24,78896.0,63.9364,63.9527,63.9119,63.9527,78896.0
2018-03-23 10:00:00,78.24,78.25,78.23,78.25,49568.0,63.9527,63.9609,63.9446,63.9609,49568.0
2018-03-23 10:30:00,78.25,78.25,78.24,78.25,48657.0,63.9609,63.9609,63.9527,63.9609,48657.0
2018-03-23 11:00:00,78.24,78.25,78.24,78.25,73709.0,63.9527,63.9609,63.9527,63.9609,73709.0
2018-03-23 11:30:00,78.24,78.25,78.24,78.25,50633.0,63.9527,63.9609,63.9527,63.9609,50633.0
2018-03-23 12:00:00,78.25,78.25,78.24,78.25,44709.0,63.9609,63.9609,63.9527,63.9609,44709.0
2018-03-23 12:30:00,78.25,78.26,78.24,78.26,273512.0,63.9609,63.9691,63.9527,63.9691,273512.0
2018-03-23 13:00:00,78.26,78.26,78.23,78.24,292769.0,63.9691,63.9691,63.9446,63.9527,292769.0
2018-03-23 13:30:00,78.23,78.24,78.22,78.22,61302.0,63.9446,63.9527,63.9364,63.9364,61302.0
2018-03-23 14:00:00,78.23,78.24,78.22,78.23,108181.0,63.9446,63.9527,63.9364,63.9446,108181.0
2018-03-23 14:30:00,78.23,78.24,78.22,78.23,94941.0,63.9446,63.9527,63.9364,63.9446,94941.0
2018-03-23 15:00:00,78.23,78.26,78.22,78.26,78261.0,63.9446,63.9691,63.9364,63.9691,78261.0
2018-03-23 15:30:00,78.25,78.27,78.24,78.24,155141.0,63.9609,63.9773,63.9527,63.9527,155141.0
2018-03-26 09:30:00,78.24,78.26,78.24,78.24,77750.0,63.9527,63.9691,63.9527,63.9527,77750.0
2018-03-26 10:00:00,78.25,78.26,78.24,78.26,39244.0,63.9609,63.9691,63.9527,63.9691,39244.0
2018-03-26 10:30:00,78.25,78.27,78.24,78.26,142124.0,63.9609,63.9773,63.9527,63.9691,142124.0
2018-03-26 11:00:00,78.26,78.27,78.25,78.26,61806.0,63.9691,63.9773,63.9609,63.9691,61806.0
2018-03-26 11:30:00,78.25,78.26,78.25,78.26,38046.0,63.9609,63.9691,63.9609,63.9691,38046.0
2018-03-26 12:00:00,78.26,78.26,78.24,78.24,59366.0,63.9691,63.9691,63.9527,63.9527,59366.0
2018-03-26 12:30:00,78.25,78.26,78.24,78.25,31981.0,63.9609,63.9691,63.9527,63.9609,31981.0
2018-03-26 13:00:00,78.24,78.25,78.22,78.23,38945.0,63.9527,63.9609,63.9364,63.9446,38945.0
2018-03-26 13:30:00,78.22,78.23,78.22,78.23,24302.0,63.9364,63.9446,63.9364,63.9446,24302.0
2018-03-26 14:00:00,78.23,78.23,78.22,78.23,50080.0,63.9446,63.9446,63.9364,63.9446,50080.0
2018-03-26 14:30:00,78.23,78.23,78.21,78.21,86503.0,63.9446,63.9446,63.9282,63.9282,86503.0
2018-03-26 15:00:00,78.22,78.22,78.2,78.21,170356.0,63.9364,63.9364,63.92,63.9282,170356.0
2018-03-26 15:30:00,78.2,78.22,78.19,78.22,130474.0,63.92,63.9364,63.9119,63.9364,130474.0
2018-03-27 09:30:00,78.25,78.27,78.22,78.27,153562.0,63.9609,63.9773,63.9364,63.9773,153562.0
2018-03-27 10:00:00,78.27,78.28,78.26,78.28,188858.0,63.9773,63.9854,63.9691,63.9854,188858.0
2018-03-27 10:30:00,78.28,78.28,78.26,78.27,42707.0,63.9854,63.9854,63.9691,63.9773,42707.0
2018-03-27 11:00:00,78.27,78.29,78.26,78.28,59333.0,63.9773,63.9936,63.9691,63.9854,59333.0
2018-03-27 11:30:00,78.28,78.29,78.27,78.28,44206.0,63.9854,63.9936,63.9773,63.9854,44206.0
2018-03-27 12:00:00,78.28,78.29,78.27,78.29,67419.0,63.9854,63.9936,63.9773,63.9936,67419.0
2018-03-27 12:30:00,78.29,78.29,78.28,78.29,58768.0,63.9936,63.9936,63.9854,63.9936,58768.0
2018-03-27 13:00:00,78.29,78.29,78.28,78.29,34115.0,63.9936,63.9936,63.9854,63.9936,34115.0
2018-03-27 13:30:00,78.28,78.3,78.28,78.3,60921.0,63.9854,64.0018,63.9854,64.0018,60921.0
2018-03-27 14:00:00,78.29,78.3,78.29,78.3,64588.0,63.9936,64.0018,63.9936,64.0018,64588.0
2018-03-27 14:30:00,78.3,78.31,78.29,78.3,73866.0,64.0018,64.01,63.9936,64.0018,73866.0
2018-03-27 15:00:00,78.31,78.34,78.3,78.34,138830.0,64.01,64.0345,64.0018,64.0345,138830.0
2018-03-27 15:30:00,78.34,78.35,78.32,78.32,279173.0,64.0345,64.0427,64.0181,64.0181,279173.0
2018-03-28 09:30:00,78.37,78.39,78.33,78.36,201519.0,64.059,64.0753,64.0263,64.0508,201519.0
2018-03-28 10:00:00,78.36,78.36,78.34,78.36,173604.0,64.0508,64.0508,64.0345,64.0508,173604.0
2018-03-28 10:30:00,78.35,78.38,78.35,78.38,88459.0,64.0427,64.0672,64.0427,64.0672,88459.0
2018-03-28 11:00:00,78.38,78.38,78.37,78.38,161630.0,64.0672,64.0672,64.059,64.0672,161630.0
2018-03-28 11:30:00,78.38,78.38,78.37,78.38,77263.0,64.0672,64.0672,64.059,64.0672,77263.0
2018-03-28 12:00:00,78.37,78.38,78.34,78.35,183220.0,64.059,64.0672,64.0345,64.0427,183220.0
2018-03-28 12:30:00,78.36,78.36,78.34,78.35,79523.0,64.0508,64.0508,64.0345,64.0427,79523.0
2018-03-28 13:00:00,78.35,78.36,78.32,78.32,104916.0,64.0427,64.0508,64.0181,64.0181,104916.0
2018-03-28 13:30:00,78.32,78.33,78.31,78.31,147119.0,64.0181,64.0263,64.01,64.01,147119.0
2018-03-28 14:00:00,78.31,78.33,78.3,78.31,278881.0,64.01,64.0263,64.0018,64.01,278881.0
2018-03-28 14:30:00,78.31,78.33,78.31,78.33,121184.0,64.01,64.0263,64.01,64.0263,121184.0
2018-03-28 15:00:00,78.33,78.35,78.32,78.34,140380.0,64.0263,64.0427,64.0181,64.0345,140380.0
2018-03-28 15:30:00,78.34,78.35,78.33,78.34,134872.0,64.0345,64.0427,64.0263,64.0345,134872.0
2018-03-29 09:30:00,78.34,78.38,78.33,78.38,143862.0,64.0345,64.0672,64.0263,64.0672,143862.0
2018-03-29 10:00:00,78.38,78.38,78.36,78.37,98236.0,64.0672,64.0672,64.0508,64.059,98236.0
2018-03-29 10:30:00,78.36,78.38,78.36,78.38,130567.0,64.0508,64.0672,64.0508,64.0672,130567.0
2018-03-29 11:00:00,78.37,78.38,78.37,78.38,40147.0,64.059,64.0672,64.059,64.0672,40147.0
2018-03-29 11:30:00,78.38,78.39,78.37,78.38,184912.0,64.0672,64.0753,64.059,64.0672,184912.0
2018-03-29 12:00:00,78.38,78.39,78.37,78.38,120479.0,64.0672,64.0753,64.059,64.0672,120479.0
2018-03-29 12:30:00,78.39,78.39,78.38,78.39,35481.0,64.0753,64.0753,64.0672,64.0753,35481.0
2018-03-29 13:00:00,78.39,78.39,78.38,78.38,245121.0,64.0753,64.0753,64.0672,64.0672,245121.0
2018-03-29 13:30:00,78.39,78.4,78.38,78.39,45139.0,64.0753,64.0835,64.0672,64.0753,45139.0
2018-03-29 14:00:00,78.4,78.42,78.39,78.41,199193.0,64.0835,64.0999,64.0753,64.0917,199193.0
2018-03-29 14:30:00,78.42,78.42,78.41,78.42,80391.0,64.0999,64.0999,64.0917,64.0999,80391.0
2018-03-29 15:00:00,78.41,78.42,78.41,78.41,156320.0,64.0917,64.0999,64.0917,64.0917,156320.0
2018-03-29 15:30:00,78.41,78.43,78.41,78.41,119859.0,64.0917,64.108,64.0917,64.0917,119859.0
2018-04-02 09:30:00,78.25,78.25,78.22,78.24,125179.0,64.1107,64.1107,64.0861,64.1025,125179.0
2018-04-02 10:00:00,78.24,78.24,78.21,78.22,64146.0,64.1025,64.1025,64.0779,64.0861,64146.0
2018-04-02 10:30:00,78.22,78.23,78.21,78.23,53570.0,64.0861,64.0943,64.0779,64.0943,53570.0
2018-04-02 11:00:00,78.22,78.23,78.22,78.23,38895.0,64.0861,64.0943,64.0861,64.0943,38895.0
2018-04-02 11:30:00,78.23,78.24,78.22,78.24,58877.0,64.0943,64.1025,64.0861,64.1025,58877.0
2018-04-02 12:00:00,78.24,78.24,78.23,78.24,31448.0,64.1025,64.1025,64.0943,64.1025,31448.0
2018-04-02 12:30:00,78.23,78.24,78.2,78.21,1665821.0,64.0943,64.1025,64.0697,64.0779,1665821.0
2018-04-02 13:00:00,78.22,78.23,78.21,78.23,71831.0,64.0861,64.0943,64.0779,64.0943,71831.0
2018-04-02 13:30:00,78.24,78.26,78.23,78.26,71832.0,64.1025,64.1189,64.0943,64.1189,71832.0
2018-04-02 14:00:00,78.26,78.28,78.26,78.27,125510.0,64.1189,64.1353,64.1189,64.1271,125510.0
2018-04-02 14:30:00,78.27,78.28,78.26,78.27,70649.0,64.1271,64.1353,64.1189,64.1271,70649.0
2018-04-02 15:00:00,78.27,78.27,78.26,78.27,53489.0,64.1271,64.1271,64.1189,64.1271,53489.0
2018-04-02 15:30:00,78.27,78.27,78.22,78.26,177094.0,64.1271,64.1271,64.0861,64.1189,177094.0
2018-04-03 09:30:00,78.23,78.26,78.22,78.26,151306.0,64.0943,64.1189,64.0861,64.1189,151306.0
2018-04-03 10:00:00,78.25,78.27,78.25,78.26,155898.0,64.1107,64.1271,64.1107,64.1189,155898.0
2018-04-03 10:30:00,78.27,78.27,78.24,78.25,173447.0,64.1271,64.1271,64.1025,64.1107,173447.0
2018-04-03 11:00:00,78.25,78.26,78.23,78.26,226946.0,64.1107,64.1189,64.0943,64.1189,226946.0
2018-04-03 11:30:00,78.26,78.27,78.25,78.27,176806.0,64.1189,64.1271,64.1107,64.1271,176806.0
2018-04-03 12:00:00,78.27,78.28,78.26,78.28,185972.0,64.1271,64.1353,64.1189,64.1353,185972.0
2018-04-03 12:30:00,78.28,78.28,78.26,78.27,192929.0,64.1353,64.1353,64.1189,64.1271,192929.0
2018-04-03 13:00:00,78.27,78.27,78.26,78.27,147032.0,64.1271,64.1271,64.1189,64.1271,147032.0
2018-04-03 13:30:00,78.27,78.27,78.25,78.26,163838.0,64.1271,64.1271,64.1107,64.1189,163838.0
2018-04-03 14:00:00,78.26,78.27,78.24,78.26,190832.0,64.1189,64.1271,64.1025,64.1189,190832.0
2018-04-03 14:30:00,78.26,78.28,78.25,78.26,299330.0,64.1189,64.1353,64.1107,64.1189,299330.0
2018-04-03 15:00:00,78.26,78.28,78.24,78.28,179429.0,64.1189,64.1353,64.1025,64.1353,179429.0
2018-04-03 15:30:00,78.28,78.28,78.26,78.27,349582.0,64.1353,64.1353,64.1189,64.1271,349582.0
2018-04-04 09:30:00,78.29,78.29,78.26,78.29,190288.0,64.1435,64.1435,64.1189,64.1435,190288.0
2018-04-04 10:00:00,78.29,78.3,78.28,78.3,179312.0,64.1435,64.1517,64.1353,64.1517,179312.0
2018-04-04 10:30:00,78.3,78.3,78.28,78.29,304768.0,64.1517,64.1517,64.1353,64.1435,304768.0
2018-04-04 11:00:00,78.29,78.3,78.28,78.3,216397.0,64.1435,64.1517,64.1353,64.1517,216397.0
2018-04-04 11:30:00,78.3,78.3,78.29,78.3,191913.0,64.1517,64.1517,64.1435,64.1517,191913.0
2018-04-04 12:00:00,78.3,78.31,78.29,78.31,213380.0,64.1517,64.1599,64.1435,64.1599,213380.0
2018-04-04 12:30:00,78.31,78.31,78.29,78.29,367518.0,64.1599,64.1599,64.1435,64.1435,367518.0
2018-04-04 13:00:00,78.29,78.3,78.29,78.3,168684.0,64.1435,64.1517,64.1435,64.1517,168684.0
2018-04-04 13:30:00,78.3,78.31,78.29,78.31,147318.0,64.1517,64.1599,64.1435,64.1599,147318.0
2018-04-04 14:00:00,78.31,78.31,78.29,78.3,295707.0,64.1599,64.1599,64.1435,64.1517,295707.0
2018-04-04 14:30:00,78.3,78.3,78.28,78.3,322526.0,64.1517,64.1517,64.1353,64.1517,322526.0
2018-04-04 15:00:00,78.3,78.3,78.28,78.29,202702.0,64.1517,64.1517,64.1353,64.1435,202702.0
2018-04-04 15:30:00,78.29,78.29,78.28,78.29,474429.0,64.1435,64.1435,64.1353,64.1435,474429.0
2018-04-05 09:30:00,78.3,78.3,78.25,78.27,80625.0,64.1517,64.1517,64.1107,64.1271,80625.0
2018-04-05 10:00:00,78.28,78.28,78.25,78.26,126106.0,64.1353,64.1353,64.1107,64.1189,126106.0
2018-04-05 10:30:00,78.26,78.26,78.25,78.26,206453.0,64.1189,64.1189,64.1107,64.1189,206453.0
2018-04-05 11:00:00,78.26,78.26,78.25,78.25,90006.0,64.1189,64.1189,64.1107,64.1107,90006.0
2018-04-05 11:30:00,78.25,78.26,78.25,78.25,45934.0,64.1107,64.1189,64.1107,64.1107,45934.0
2018-04-05 12:00:00,78.25,78.26,78.25,78.26,85103.0,64.1107,64.1189,64.1107,64.1189,85103.0
2018-04-05 12:30:00,78.26,78.29,78.25,78.29,357899.0,64.1189,64.1435,64.1107,64.1435,357899.0
2018-04-05 13:00:00,78.29,78.29,78.27,78.27,245568.0,64.1435,64.1435,64.1271,64.1271,245568.0
2018-04-05 13:30:00,78.27,78.28,78.26,78.26,117090.0,64.1271,64.1353,64.1189,64.1189,117090.0
2018-04-05 14:00:00,78.27,78.28,78.27,78.28,60422.0,64.1271,64.1353,64.1271,64.1353,60422.0
2018-04-05 14:30:00,78.28,78.28,78.26,78.27,120081.0,64.1353,64.1353,64.1189,64.1271,120081.0
2018-04-05 15:00:00,78.28,78.28,78.27,78.28,292617.0,64.1353,64.1353,64.1271,64.1353,292617.0
2018-04-05 15:30:00,78.28,78.3,78.27,78.29,609308.0,64.1353,64.1517,64.1271,64.1435,609308.0
2018-04-06 09:30:00,78.32,78.33,78.3,78.31,118694.0,64.168,64.1762,64.1517,64.1599,118694.0
2018-04-06 10:00:00,78.31,78.33,78.3,78.33,65335.0,64.1599,64.1762,64.1517,64.1762,65335.0
2018-04-06 10:30:00,78.33,78.35,78.32,78.34,95991.0,64.1762,64.1926,64.168,64.1844,95991.0
2018-04-06 11:00:00,78.34,78.35,78.34,78.34,54803.0,64.1844,64.1926,64.1844,64.1844,54803.0
2018-04-06 11:30:00,78.34,78.35,78.33,78.33,22802.0,64.1844,64.1926,64.1762,64.1762,22802.0
2018-04-06 12:00:00,78.34,78.34,78.33,78.34,29601.0,64.1844,64.1844,64.1762,64.1844,29601.0
2018-04-06 12:30:00,78.34,78.35,78.33,78.34,148974.0,64.1844,64.1926,64.1762,64.1844,148974.0
2018-04-06 13:00:00,78.34,78.35,78.34,78.35,74313.0,64.1844,64.1926,64.1844,64.1926,74313.0
2018-04-06 13:30:00,78.35,78.37,78.34,78.37,152558.0,64.1926,64.209,64.1844,64.209,152558.0
2018-04-06 14:00:00,78.37,78.39,78.36,78.37,160544.0,64.209,64.2254,64.2008,64.209,160544.0
2018-04-06 14:30:00,78.37,78.38,78.36,78.38,92543.0,64.209,64.2172,64.2008,64.2172,92543.0
2018-04-06 15:00:00,78.38,78.4,78.35,78.38,277862.0,64.2172,64.2336,64.1926,64.2172,277862.0
2018-04-06 15:30:00,78.37,78.38,78.35,78.36,117458.0,64.209,64.2172,64.1926,64.2008,117458.0
2018-04-09 09:30:00,78.37,78.37,78.32,78.33,181190.0,64.209,64.209,64.168,64.1762,181190.0
2018-04-09 10:00:00,78.33,78.33,78.32,78.33,101200.0,64.1762,64.1762,64.168,64.1762,101200.0
2018-04-09 10:30:00,78.33,78.33,78.31,78.32,54311.0,64.1762,64.1762,64.1599,64.168,54311.0
2018-04-09 11:00:00,78.32,78.33,78.31,78.33,146228.0,64.168,64.1762,64.1599,64.1762,146228.0
2018-04-09 11:30:00,78.33,78.34,78.32,78.33,48112.0,64.1762,64.1844,64.168,64.1762,48112.0
2018-04-09 12:00:00,78.33,78.35,78.33,78.35,50454.0,64.1762,64.1926,64.1762,64.1926,50454.0
2018-04-09 12:30:00,78.35,78.35,78.34,78.35,33571.0,64.1926,64.1926,64.1844,64.1926,33571.0
2018-04-09 13:00:00,78.34,78.35,78.33,78.35,63228.0,64.1844,64.1926,64.1762,64.1926,63228.0
2018-04-09 13:30:00,78.35,78.35,78.33,78.34,59801.0,64.1926,64.1926,64.1762,64.1844,59801.0
2018-04-09 14:00:00,78.34,78.35,78.33,78.35,42699.0,64.1844,64.1926,64.1762,64.1926,42699.0
2018-04-09 14:30:00,78.35,78.35,78.34,78.34,64848.0,64.1926,64.1926,64.1844,64.1844,64848.0
2018-04-09 15:00:00,78.34,78.36,78.34,78.35,99642.0,64.1844,64.2008,64.1844,64.1926,99642.0
2018-04-09 15:30:00,78.35,78.38,78.35,78.38,89317.0,64.1926,64.2172,64.1926,64.2172,89317.0
2018-04-10 09:30:00,78.37,78.38,78.34,78.34,84670.0,64.209,64.2172,64.1844,64.1844,84670.0
2018-04-10 10:00:00,78.35,78.35,78.34,78.35,32261.0,64.1926,64.1926,64.1844,64.1926,32261.0
2018-04-10 10:30:00,78.34,78.35,78.34,78.34,53212.0,64.1844,64.1926,64.1844,64.1844,53212.0
2018-04-10 11:00:00,78.35,78.35,78.34,78.34,52554.0,64.1926,64.1926,64.1844,64.1844,52554.0
2018-04-10 11:30:00,78.34,78.36,78.34,78.36,62902.0,64.1844,64.2008,64.1844,64.2008,62902.0
2018-04-10 12:00:00,78.35,78.36,78.35,78.36,66713.0,64.1926,64.2008,64.1926,64.2008,66713.0
2018-04-10 12:30:00,78.35,78.36,78.33,78.34,48171.0,64.1926,64.2008,64.1762,64.1844,48171.0
2018-04-10 13:00:00,78.33,78.36,78.33,78.34,95599.0,64.1762,64.2008,64.1762,64.1844,95599.0
2018-04-10 13:30:00,78.35,78.35,78.33,78.33,57121.0,64.1926,64.1926,64.1762,64.1762,57121.0
2018-04-10 14:00:00,78.33,78.34,78.32,78.32,57169.0,64.1762,64.1844,64.168,64.168,57169.0
2018-04-10 14:30:00,78.32,78.34,78.32,78.33,42206.0,64.168,64.1844,64.168,64.1762,42206.0
2018-04-10 15:00:00,78.34,78.34,78.33,78.34,85058.0,64.1844,64.1844,64.1762,64.1844,85058.0
2018-04-10 15:30:00,78.34,78.34,78.32,78.34,135338.0,64.1844,64.1844,64.168,64.1844,135338.0
2018-04-11 09:30:00,78.34,78.37,78.33,78.35,103367.0,64.1844,64.209,64.1762,64.1926,103367.0
2018-04-11 10:00:00,78.36,78.38,78.35,78.36,65981.0,64.2008,64.2172,64.1926,64.2008,65981.0
2018-04-11 10:30:00,78.37,78.38,78.36,78.38,59583.0,64.209,64.2172,64.2008,64.2172,59583.0
2018-04-11 11:00:00,78.38,78.38,78.37,78.37,208403.0,64.2172,64.2172,64.209,64.209,208403.0
2018-04-11 11:30:00,78.38,78.38,78.36,78.37,32638.0,64.2172,64.2172,64.2008,64.209,32638.0
2018-04-11 12:00:00,78.37,78.37,78.35,78.35,77696.0,64.209,64.209,64.1926,64.1926,77696.0
2018-04-11 12:30:00,78.36,78.36,78.35,78.36,29638.0,64.2008,64.2008,64.1926,64.2008,29638.0
2018-04-11 13:00:00,78.35,78.35,78.33,78.34,50688.0,64.1926,64.1926,64.1762,64.1844,50688.0
2018-04-11 13:30:00,78.35,78.35,78.34,78.34,98441.0,64.1926,64.1926,64.1844,64.1844,98441.0
2018-04-11 14:00:00,78.34,78.35,78.32,78.34,94171.0,64.1844,64.1926,64.168,64.1844,94171.0
2018-04-11 14:30:00,78.33,78.37,78.33,78.37,82120.0,64.1762,64.209,64.1762,64.209,82120.0
2018-04-11 15:00:00,78.36,78.37,78.35,78.35,80864.0,64.2008,64.209,64.1926,64.1926,80864.0
2018-04-11 15:30:00,78.34,78.35,78.33,78.34,114106.0,64.1844,64.1926,64.1762,64.1844,114106.0
2018-04-12 09:30:00,78.34,78.34,78.3,78.31,87293.0,64.1844,64.1844,64.1517,64.1599,87293.0
2018-04-12 10:00:00,78.3,78.31,78.29,78.29,61723.0,64.1517,64.1599,64.1435,64.1435,61723.0
2018-04-12 10:30:00,78.29,78.3,78.29,78.3,35875.0,64.1435,64.1517,64.1435,64.1517,35875.0
2018-04-12 11:00:00,78.3,78.32,78.29,78.31,67304.0,64.1517,64.168,64.1435,64.1599,67304.0
2018-04-12 11:30:00,78.3,78.31,78.3,78.31,32645.0,64.1517,64.1599,64.1517,64.1599,32645.0
2018-04-12 12:00:00,78.31,78.31,78.3,78.3,48630.0,64.1599,64.1599,64.1517,64.1517,48630.0
2018-04-12 12:30:00,78.3,78.31,78.3,78.31,49357.0,64.1517,64.1599,64.1517,64.1599,49357.0
2018-04-12 13:00:00,78.31,78.32,78.3,78.31,65709.0,64.1599,64.168,64.1517,64.1599,65709.0
2018-04-12 13:30:00,78.32,78.32,78.3,78.31,53109.0,64.168,64.168,64.1517,64.1599,53109.0
2018-04-12 14:00:00,78.31,78.31,78.3,78.31,28450.0,64.1599,64.1599,64.1517,64.1599,28450.0
2018-04-12 14:30:00,78.31,78.31,78.28,78.31,230079.0,64.1599,64.1599,64.1353,64.1599,230079.0
2018-04-12 15:00:00,78.3,78.31,78.29,78.29,46430.0,64.1517,64.1599,64.1435,64.1435,46430.0
2018-04-12 15:30:00,78.3,78.3,78.28,78.29,55117.0,64.1517,64.1517,64.1353,64.1435,55117.0
2018-04-13 09:30:00,78.25,78.26,78.23,78.26,86697.0,64.1107,64.1189,64.0943,64.1189,86697.0
2018-04-13 10:00:00,78.26,78.27,78.25,78.26,41191.0,64.1189,64.1271,64.1107,64.1189,41191.0
2018-04-13 10:30:00,78.27,78.28,78.26,78.28,51567.0,64.1271,64.1353,64.1189,64.1353,51567.0
2018-04-13 11:00:00,78.28,78.28,78.27,78.28,39020.0,64.1353,64.1353,64.1271,64.1353,39020.0
2018-04-13 11:30:00,78.27,78.28,78.27,78.27,28249.0,64.1271,64.1353,64.1271,64.1271,28249.0
2018-04-13 12:00:00,78.28,78.28,78.27,78.28,28797.0,64.1353,64.1353,64.1271,64.1353,28797.0
2018-04-13 12:30:00,78.27,78.28,78.26,78.27,109978.0,64.1271,64.1353,64.1189,64.1271,109978.0
2018-04-13 13:00:00,78.28,78.28,78.27,78.28,32201.0,64.1353,64.1353,64.1271,64.1353,32201.0
2018-04-13 13:30:00,78.28,78.28,78.27,78.27,28778.0,64.1353,64.1353,64.1271,64.1271,28778.0
2018-04-13 14:00:00,78.28,78.28,78.26,78.28,84200.0,64.1353,64.1353,64.1189,64.1353,84200.0
2018-04-13 14:30:00,78.28,78.29,78.26,78.28,121672.0,64.1353,64.1435,64.1189,64.1353,121672.0
2018-04-13 15:00:00,78.28,78.29,78.28,78.28,82289.0,64.1353,64.1435,64.1353,64.1353,82289.0
2018-04-13 15:30:00,78.29,78.29,78.28,78.28,39362.0,64.1435,64.1435,64.1353,64.1353,39362.0
2018-04-16 09:30:00,78.22,78.25,78.22,78.23,74051.0,64.0861,64.1107,64.0861,64.0943,74051.0
2018-04-16 10:00:00,78.23,78.25,78.23,78.25,161944.0,64.0943,64.1107,64.0943,64.1107,161944.0
2018-04-16 10:30:00,78.25,78.26,78.24,78.25,44967.0,64.1107,64.1189,64.1025,64.1107,44967.0
2018-04-16 11:00:00,78.26,78.26,78.25,78.26,65648.0,64.1189,64.1189,64.1107,64.1189,65648.0
2018-04-16 11:30:00,78.25,78.28,78.25,78.27,58280.0,64.1107,64.1353,64.1107,64.1271,58280.0
2018-04-16 12:00:00,78.27,78.29,78.27,78.29,183664.0,64.1271,64.1435,64.1271,64.1435,183664.0
2018-04-16 12:30:00,78.29,78.29,78.28,78.29,36271.0,64.1435,64.1435,64.1353,64.1435,36271.0
2018-04-16 13:00:00,78.28,78.29,78.27,78.28,126419.0,64.1353,64.1435,64.1271,64.1353,126419.0
2018-04-16 13:30:00,78.28,78.29,78.27,78.28,220863.0,64.1353,64.1435,64.1271,64.1353,220863.0
2018-04-16 14:00:00,78.29,78.3,78.28,78.29,213638.0,64.1435,64.1517,64.1353,64.1435,213638.0
2018-04-16 14:30:00,78.3,78.3,78.29,78.29,60947.0,64.1517,64.1517,64.1435,64.1435,60947.0
2018-04-16 15:00:00,78.29,78.31,78.28,78.31,348667.0,64.1435,64.1599,64.1353,64.1599,348667.0
2018-04-16 15:30:00,78.31,78.32,78.3,78.31,181814.0,64.1599,64.168,64.1517,64.1599,181814.0
2018-04-17 09:30:00,78.3,78.31,78.29,78.3,170083.0,64.1517,64.1599,64.1435,64.1517,170083.0
2018-04-17 10:00:00,78.31,78.31,78.29,78.3,161636.0,64.1599,64.1599,64.1435,64.1517,161636.0
2018-04-17 10:30:00,78.31,78.31,78.3,78.31,41442.0,64.1599,64.1599,64.1517,64.1599,41442.0
2018-04-17 11:00:00,78.3,78.31,78.3,78.31,244751.0,64.1517,64.1599,64.1517,64.1599,244751.0
2018-04-17 11:30:00,78.31,78.31,78.3,78.3,35968.0,64.1599,64.1599,64.1517,64.1517,35968.0
2018-04-17 12:00:00,78.3,78.31,78.3,78.31,26801.0,64.1517,64.1599,64.1517,64.1599,26801.0
2018-04-17 12:30:00,78.31,78.33,78.3,78.33,202155.0,64.1599,64.1762,64.1517,64.1762,202155.0
2018-04-17 13:00:00,78.32,78.33,78.31,78.33,71144.0,64.168,64.1762,64.1599,64.1762,71144.0
2018-04-17 13:30:00,78.33,78.33,78.31,78.32,95433.0,64.1762,64.1762,64.1599,64.168,95433.0
2018-04-17 14:00:00,78.31,78.33,78.31,78.33,210125.0,64.1599,64.1762,64.1599,64.1762,210125.0
2018-04-17 14:30:00,78.33,78.33,78.31,78.31,110892.0,64.1762,64.1762,64.1599,64.1599,110892.0
2018-04-17 15:00:00,78.32,78.33,78.31,78.32,201508.0,64.168,64.1762,64.1599,64.168,201508.0
2018-04-17 15:30:00,78.33,78.33,78.31,78.31,181503.0,64.1762,64.1762,64.1599,64.1599,181503.0
2018-04-18 09:30:00,78.27,78.27,78.26,78.26,57310.0,64.1271,64.1271,64.1189,64.1189,57310.0
2018-04-18 10:00:00,78.26,78.27,78.25,78.26,43505.0,64.1189,64.1271,64.1107,64.1189,43505.0
2018-04-18 10:30:00,78.25,78.26,78.22,78.22,64048.0,64.1107,64.1189,64.0861,64.0861,64048.0
2018-04-18 11:00:00,78.22,78.23,78.21,78.21,123761.0,64.0861,64.0943,64.0779,64.0779,123761.0
2018-04-18 11:30:00,78.21,78.22,78.2,78.2,68453.0,64.0779,64.0861,64.0697,64.0697,68453.0
2018-04-18 12:00:00,78.2,78.2,78.18,78.2,81867.0,64.0697,64.0697,64.0533,64.0697,81867.0
2018-04-18 12:30:00,78.2,78.21,78.19,78.2,50289.0,64.0697,64.0779,64.0615,64.0697,50289.0
2018-04-18 13:00:00,78.2,78.21,78.19,78.2,48538.0,64.0697,64.0779,64.0615,64.0697,48538.0
2018-04-18 13:30:00,78.19,78.2,78.18,78.2,74130.0,64.0615,64.0697,64.0533,64.0697,74130.0
2018-04-18 14:00:00,78.19,78.2,78.19,78.2,100607.0,64.0615,64.0697,64.0615,64.0697,100607.0
2018-04-18 14:30:00,78.19,78.2,78.19,78.2,81948.0,64.0615,64.0697,64.0615,64.0697,81948.0
2018-04-18 15:00:00,78.19,78.2,78.18,78.2,100475.0,64.0615,64.0697,64.0533,64.0697,100475.0
2018-04-18 15:30:00,78.2,78.2,78.19,78.2,154441.0,64.0697,64.0697,64.0615,64.0697,154441.0
2018-04-19 09:30:00,78.2,78.2,78.17,78.19,418455.0,64.0697,64.0697,64.0452,64.0615,418455.0
2018-04-19 10:00:00,78.18,78.2,78.18,78.2,47726.0,64.0533,64.0697,64.0533,64.0697,47726.0
2018-04-19 10:30:00,78.2,78.2,78.16,78.17,64399.0,64.0697,64.0697,64.037,64.0452,64399.0
2018-04-19 11:00:00,78.18,78.18,78.16,78.17,50518.0,64.0533,64.0533,64.037,64.0452,50518.0
2018-04-19 11:30:00,78.16,78.18,78.15,78.16,97842.0,64.037,64.0533,64.0288,64.037,97842.0
2018-04-19 12:00:00,78.16,78.17,78.15,78.17,33989.0,64.037,64.0452,64.0288,64.0452,33989.0
2018-04-19 12:30:00,78.16,78.17,78.15,78.17,68887.0,64.037,64.0452,64.0288,64.0452,68887.0
2018-04-19 13:00:00,78.16,78.18,78.16,78.18,88984.0,64.037,64.0533,64.037,64.0533,88984.0
2018-04-19 13:30:00,78.18,78.19,78.17,78.19,291590.0,64.0533,64.0615,64.0452,64.0615,291590.0
2018-04-19 14:00:00,78.19,78.2,78.18,78.19,72742.0,64.0615,64.0697,64.0533,64.0615,72742.0
2018-04-19 14:30:00,78.19,78.2,78.18,78.19,172643.0,64.0615,64.0697,64.0533,64.0615,172643.0
2018-04-19 15:00:00,78.19,78.19,78.18,78.19,84302.0,64.0615,64.0615,64.0533,64.0615,84302.0
2018-04-19 15:30:00,78.19,78.2,78.18,78.2,72578.0,64.0615,64.0697,64.0533,64.0697,72578.0
2018-04-20 09:30:00,78.15,78.17,78.14,78.14,254526.0,64.0288,64.0452,64.0206,64.0206,254526.0
2018-04-20 10:00:00,78.15,78.16,78.14,78.15,26637.0,64.0288,64.037,64.0206,64.0288,26637.0
2018-04-20 10:30:00,78.15,78.16,78.12,78.14,186571.0,64.0288,64.037,64.0042,64.0206,186571.0
2018-04-20 11:00:00,78.14,78.15,78.13,78.15,50041.0,64.0206,64.0288,64.0124,64.0288,50041.0
2018-04-20 11:30:00,78.15,78.16,78.14,78.16,22903.0,64.0288,64.037,64.0206,64.037,22903.0
2018-04-20 12:00:00,78.16,78.16,78.14,78.15,36091.0,64.037,64.037,64.0206,64.0288,36091.0
2018-04-20 12:30:00,78.14,78.15,78.14,78.15,24192.0,64.0206,64.0288,64.0206,64.0288,24192.0
2018-04-20 13:00:00,78.14,78.15,78.13,78.14,23783.0,64.0206,64.0288,64.0124,64.0206,23783.0
2018-04-20 13:30:00,78.13,78.14,78.13,78.14,50508.0,64.0124,64.0206,64.0124,64.0206,50508.0
2018-04-20 14:00:00,78.14,78.14,78.11,78.13,126580.0,64.0206,64.0206,63.996,64.0124,126580.0
2018-04-20 14:30:00,78.13,78.14,78.12,78.14,79034.0,64.0124,64.0206,64.0042,64.0206,79034.0
2018-04-20 15:00:00,78.14,78.14,78.12,78.13,33837.0,64.0206,64.0206,64.0042,64.0124,33837.0
2018-04-20 15:30:00,78.12,78.13,78.07,78.08,166847.0,64.0042,64.0124,63.9632,63.9714,166847.0
2018-04-23 09:30:00,78.08,78.14,78.08,78.09,88420.0,63.9714,64.0206,63.9714,63.9796,88420.0
2018-04-23 10:00:00,78.1,78.1,78.07,78.09,167786.0,63.9878,63.9878,63.9632,63.9796,167786.0
2018-04-23 10:30:00,78.08,78.1,78.08,78.1,40859.0,63.9714,63.9878,63.9714,63.9878,40859.0
2018-04-23 11:00:00,78.1,78.1,78.08,78.09,36308.0,63.9878,63.9878,63.9714,63.9796,36308.0
2018-04-23 11:30:00,78.09,78.09,78.07,78.07,50845.0,63.9796,63.9796,63.9632,63.9632,50845.0
2018-04-23 12:00:00,78.08,78.09,78.07,78.09,229618.0,63.9714,63.9796,63.9632,63.9796,229618.0
2018-04-23 12:30:00,78.09,78.09,78.07,78.08,66827.0,63.9796,63.9796,63.9632,63.9714,66827.0
2018-04-23 13:00:00,78.08,78.08,78.07,78.07,19392.0,63.9714,63.9714,63.9632,63.9632,19392.0
2018-04-23 13:30:00,78.08,78.08,78.06,78.06,95870.0,63.9714,63.9714,63.955,63.955,95870.0
2018-04-23 14:00:00,78.06,78.08,78.06,78.07,115709.0,63.955,63.9714,63.955,63.9632,115709.0
2018-04-23 14:30:00,78.08,78.09,78.07,78.08,46954.0,63.9714,63.9796,63.9632,63.9714,46954.0
2018-04-23 15:00:00,78.09,78.09,78.06,78.06,58874.0,63.9796,63.9796,63.955,63.955,58874.0
2018-04-23 15:30:00,78.07,78.09,78.06,78.09,321819.0,63.9632,63.9796,63.955,63.9796,321819.0
2018-04-24 09:30:00,78.06,78.08,78.06,78.08,120966.0,63.955,63.9714,63.955,63.9714,120966.0
2018-04-24 10:00:00,78.07,78.1,78.07,78.09,256594.0,63.9632,63.9878,63.9632,63.9796,256594.0
2018-04-24 10:30:00,78.09,78.09,78.08,78.09,93083.0,63.9796,63.9796,63.9714,63.9796,93083.0
2018-04-24 11:00:00,78.08,78.09,78.08,78.08,70468.0,63.9714,63.9796,63.9714,63.9714,70468.0
2018-04-24 11:30:00,78.09,78.09,78.08,78.09,50845.0,63.9796,63.9796,63.9714,63.9796,50845.0
2018-04-24 12:00:00,78.08,78.09,78.08,78.09,28912.0,63.9714,63.9796,63.9714,63.9796,28912.0
2018-04-24 12:30:00,78.08,78.09,78.08,78.09,44600.0,63.9714,63.9796,63.9714,63.9796,44600.0
2018-04-24 13:00:00,78.09,78.09,78.08,78.09,40625.0,63.9796,63.9796,63.9714,63.9796,40625.0
2018-04-24 13:30:00,78.09,78.09,78.08,78.09,29935.0,63.9796,63.9796,63.9714,63.9796,29935.0
2018-04-24 14:00:00,78.08,78.09,78.08,78.08,68856.0,63.9714,63.9796,63.9714,63.9714,68856.0
2018-04-24 14:30:00,78.08,78.11,78.08,78.1,86210.0,63.9714,63.996,63.9714,63.9878,86210.0
2018-04-24 15:00:00,78.11,78.11,78.1,78.11,66858.0,63.996,63.996,63.9878,63.996,66858.0
2018-04-24 15:30:00,78.1,78.11,78.09,78.09,106850.0,63.9878,63.996,63.9796,63.9796,106850.0
2018-04-25 09:30:00,78.07,78.09,78.05,78.06,344579.0,63.9632,63.9796,63.9468,63.955,344579.0
2018-04-25 10:00:00,78.06,78.09,78.05,78.06,161247.0,63.955,63.9796,63.9468,63.955,161247.0
2018-04-25 10:30:00,78.06,78.07,78.05,78.06,36977.0,63.955,63.9632,63.9468,63.955,36977.0
2018-04-25 11:00:00,78.06,78.07,78.05,78.07,65287.0,63.955,63.9632,63.9468,63.9632,65287.0
2018-04-25 11:30:00,78.07,78.07,78.06,78.06,53104.0,63.9632,63.9632,63.955,63.955,53104.0
2018-04-25 12:00:00,78.06,78.08,78.06,78.08,46618.0,63.955,63.9714,63.955,63.9714,46618.0
2018-04-25 12:30:00,78.07,78.08,78.07,78.08,41411.0,63.9632,63.9714,63.9632,63.9714,41411.0
2018-04-25 13:00:00,78.07,78.08,78.07,78.08,36364.0,63.9632,63.9714,63.9632,63.9714,36364.0
2018-04-25 13:30:00,78.07,78.08,78.06,78.06,73574.0,63.9632,63.9714,63.955,63.955,73574.0
2018-04-25 14:00:00,78.06,78.07,78.05,78.05,79697.0,63.955,63.9632,63.9468,63.9468,79697.0
2018-04-25 14:30:00,78.05,78.06,78.04,78.04,399885.0,63.9468,63.955,63.9386,63.9386,399885.0
2018-04-25 15:00:00,78.04,78.05,78.04,78.05,73502.0,63.9386,63.9468,63.9386,63.9468,73502.0
2018-04-25 15:30:00,78.05,78.05,78.04,78.04,121852.0,63.9468,63.9468,63.9386,63.9386,121852.0
2018-04-26 09:30:00,78.1,78.1,78.08,78.08,176640.0,63.9878,63.9878,63.9714,63.9714,176640.0
2018-04-26 10:00:00,78.08,78.09,78.07,78.08,323606.0,63.9714,63.9796,63.9632,63.9714,323606.0
2018-04-26 10:30:00,78.08,78.08,78.07,78.07,66595.0,63.9714,63.9714,63.9632,63.9632,66595.0
2018-04-26 11:00:00,78.07,78.08,78.07,78.08,63200.0,63.9632,63.9714,63.9632,63.9714,63200.0
2018-04-26 11:30:00,78.08,78.1,78.07,78.09,299864.0,63.9714,63.9878,63.9632,63.9796,299864.0
2018-04-26 12:00:00,78.1,78.1,78.09,78.1,196900.0,63.9878,63.9878,63.9796,63.9878,196900.0
2018-04-26 12:30:00,78.1,78.1,78.09,78.09,60425.0,63.9878,63.9878,63.9796,63.9796,60425.0
2018-04-26 13:00:00,78.09,78.1,78.09,78.1,27287.0,63.9796,63.9878,63.9796,63.9878,27287.0
2018-04-26 13:30:00,78.1,78.1,78.09,78.09,40946.0,63.9878,63.9878,63.9796,63.9796,40946.0
2018-04-26 14:00:00,78.1,78.12,78.09,78.1,495354.0,63.9878,64.0042,63.9796,63.9878,495354.0
2018-04-26 14:30:00,78.1,78.11,78.1,78.1,123615.0,63.9878,63.996,63.9878,63.9878,123615.0
2018-04-26 15:00:00,78.11,78.11,78.1,78.11,71513.0,63.996,63.996,63.9878,63.996,71513.0
2018-04-26 15:30:00,78.11,78.13,78.1,78.12,205826.0,63.996,64.0124,63.9878,64.0042,205826.0
2018-04-27 09:30:00,78.12,78.13,78.11,78.13,65576.0,64.0042,64.0124,63.996,64.0124,65576.0
2018-04-27 10:00:00,78.13,78.13,78.12,78.13,48286.0,64.0124,64.0124,64.0042,64.0124,48286.0
2018-04-27 10:30:00,78.13,78.14,78.12,78.13,299527.0,64.0124,64.0206,64.0042,64.0124,299527.0
2018-04-27 11:00:00,78.13,78.14,78.12,78.13,114959.0,64.0124,64.0206,64.0042,64.0124,114959.0
2018-04-27 11:30:00,78.13,78.14,78.13,78.13,44109.0,64.0124,64.0206,64.0124,64.0124,44109.0
2018-04-27 12:00:00,78.13,78.14,78.12,78.12,90475.0,64.0124,64.0206,64.0042,64.0042,90475.0
2018-04-27 12:30:00,78.13,78.13,78.12,78.12,39996.0,64.0124,64.0124,64.0042,64.0042,39996.0
2018-04-27 13:00:00,78.12,78.13,78.1,78.12,147348.0,64.0042,64.0124,63.9878,64.0042,147348.0
2018-04-27 13:30:00,78.12,78.12,78.11,78.12,31328.0,64.0042,64.0042,63.996,64.0042,31328.0
2018-04-27 14:00:00,78.12,78.13,78.11,78.13,80987.0,64.0042,64.0124,63.996,64.0124,80987.0
2018-04-27 14:30:00,78.12,78.14,78.12,78.14,52944.0,64.0042,64.0206,64.0042,64.0206,52944.0
2018-04-27 15:00:00,78.13,78.14,78.12,78.12,48043.0,64.0124,64.0206,64.0042,64.0042,48043.0
2018-04-27 15:30:00,78.13,78.13,78.12,78.13,101879.0,64.0124,64.0124,64.0042,64.0124,101879.0
2018-04-30 09:30:00,78.14,78.15,78.13,78.14,130786.0,64.0206,64.0288,64.0124,64.0206,130786.0
2018-04-30 10:00:00,78.14,78.14,78.13,78.14,35733.0,64.0206,64.0206,64.0124,64.0206,35733.0
2018-04-30 10:30:00,78.14,78.14,78.13,78.14,49324.0,64.0206,64.0206,64.0124,64.0206,49324.0
2018-04-30 11:00:00,78.14,78.14,78.13,78.14,242173.0,64.0206,64.0206,64.0124,64.0206,242173.0
2018-04-30 11:30:00,78.13,78.14,78.13,78.13,37515.0,64.0124,64.0206,64.0124,64.0124,37515.0
2018-04-30 12:00:00,78.14,78.16,78.13,78.15,273559.0,64.0206,64.037,64.0124,64.0288,273559.0
2018-04-30 12:30:00,78.16,78.16,78.14,78.15,68802.0,64.037,64.037,64.0206,64.0288,68802.0
2018-04-30 13:00:00,78.15,78.16,78.14,78.15,256060.0,64.0288,64.037,64.0206,64.0288,256060.0
2018-04-30 13:30:00,78.15,78.15,78.14,78.15,43864.0,64.0288,64.0288,64.0206,64.0288,43864.0
2018-04-30 14:00:00,78.15,78.15,78.14,78.15,47568.0,64.0288,64.0288,64.0206,64.0288,47568.0
2018-04-30 14:30:00,78.15,78.17,78.14,78.15,312179.0,64.0288,64.0452,64.0206,64.0288,312179.0
2018-04-30 15:00:00,78.16,78.17,78.15,78.15,62898.0,64.037,64.0452,64.0288,64.0288,62898.0
2018-04-30 15:30:00,78.15,78.16,78.14,78.15,130901.0,64.0288,64.037,64.0206,64.0288,130901.0
2018-05-01 09:30:00,78.0,78.02,77.94,77.95,163940.0,64.0355,64.0519,63.9862,63.9945,163940.0
2018-05-01 10:00:00,77.95,77.96,77.93,77.94,53737.0,63.9945,64.0027,63.978,63.9862,53737.0
2018-05-01 10:30:00,77.94,77.94,77.92,77.93,39578.0,63.9862,63.9862,63.9698,63.978,39578.0
2018-05-01 11:00:00,77.93,77.93,77.92,77.92,66037.0,63.978,63.978,63.9698,63.9698,66037.0
2018-05-01 11:30:00,77.93,77.94,77.92,77.94,32176.0,63.978,63.9862,63.9698,63.9862,32176.0
2018-05-01 12:00:00,77.93,77.94,77.93,77.94,25230.0,63.978,63.9862,63.978,63.9862,25230.0
2018-05-01 12:30:00,77.94,77.95,77.93,77.95,30186.0,63.9862,63.9945,63.978,63.9945,30186.0
2018-05-01 13:00:00,77.94,77.95,77.94,77.95,20411.0,63.9862,63.9945,63.9862,63.9945,20411.0
2018-05-01 13:30:00,77.95,77.95,77.94,77.94,37647.0,63.9945,63.9945,63.9862,63.9862,37647.0
2018-05-01 14:00:00,77.95,77.95,77.94,77.94,84845.0,63.9945,63.9945,63.9862,63.9862,84845.0
2018-05-01 14:30:00,77.95,77.95,77.94,77.94,57145.0,63.9945,63.9945,63.9862,63.9862,57145.0
2018-05-01 15:00:00,77.95,77.95,77.94,77.94,39802.0,63.9945,63.9945,63.9862,63.9862,39802.0
2018-05-01 15:30:00,77.95,77.95,77.94,77.94,61050.0,63.9945,63.9945,63.9862,63.9862,61050.0
2018-05-02 09:30:00,77.96,77.99,77.95,77.95,69606.0,64.0027,64.0273,63.9945,63.9945,69606.0
2018-05-02 10:00:00,77.95,77.96,77.95,77.95,50376.0,63.9945,64.0027,63.9945,63.9945,50376.0
2018-05-02 10:30:00,77.95,77.96,77.95,77.95,40921.0,63.9945,64.0027,63.9945,63.9945,40921.0
2018-05-02 11:00:00,77.95,77.96,77.95,77.95,28792.0,63.9945,64.0027,63.9945,63.9945,28792.0
2018-05-02 11:30:00,77.95,77.96,77.95,77.96,43445.0,63.9945,64.0027,63.9945,64.0027,43445.0
2018-05-02 12:00:00,77.96,77.96,77.95,77.95,63037.0,64.0027,64.0027,63.9945,63.9945,63037.0
2018-05-02 12:30:00,77.96,77.96,77.94,77.94,55211.0,64.0027,64.0027,63.9862,63.9862,55211.0
2018-05-02 13:00:00,77.95,77.96,77.94,77.96,54295.0,63.9945,64.0027,63.9862,64.0027,54295.0
2018-05-02 13:30:00,77.96,77.98,77.94,77.96,165695.0,64.0027,64.0191,63.9862,64.0027,165695.0
2018-05-02 14:00:00,77.95,78.01,77.95,77.99,110263.0,63.9945,64.0437,63.9945,64.0273,110263.0
2018-05-02 14:30:00,77.99,78.0,77.98,77.99,73623.0,64.0273,64.0355,64.0191,64.0273,73623.0
2018-05-02 15:00:00,78.0,78.0,77.98,78.0,96146.0,64.0355,64.0355,64.0191,64.0355,96146.0
2018-05-02 15:30:00,78.0,78.0,77.98,77.98,88960.0,64.0355,64.0355,64.0191,64.0191,88960.0
2018-05-03 09:30:00,78.07,78.07,78.04,78.04,67774.0,64.093,64.093,64.0683,64.0683,67774.0
2018-05-03 10:00:00,78.05,78.05,78.03,78.04,78487.0,64.0766,64.0766,64.0601,64.0683,78487.0
2018-05-03 10:30:00,78.05,78.06,78.04,78.06,92983.0,64.0766,64.0848,64.0683,64.0848,92983.0
2018-05-03 11:00:00,78.05,78.06,78.05,78.05,38442.0,64.0766,64.0848,64.0766,64.0766,38442.0
2018-05-03 11:30:00,78.05,78.07,78.05,78.06,62801.0,64.0766,64.093,64.0766,64.0848,62801.0
2018-05-03 12:00:00,78.06,78.06,78.05,78.05,21773.0,64.0848,64.0848,64.0766,64.0766,21773.0
2018-05-03 12:30:00,78.06,78.06,78.03,78.03,84246.0,64.0848,64.0848,64.0601,64.0601,84246.0
2018-05-03 13:00:00,78.03,78.04,78.03,78.03,36379.0,64.0601,64.0683,64.0601,64.0601,36379.0
2018-05-03 13:30:00,78.04,78.04,78.02,78.03,85301.0,64.0683,64.0683,64.0519,64.0601,85301.0
2018-05-03 14:00:00,78.03,78.04,78.02,78.03,80703.0,64.0601,64.0683,64.0519,64.0601,80703.0
2018-05-03 14:30:00,78.03,78.04,78.02,78.02,104704.0,64.0601,64.0683,64.0519,64.0519,104704.0
2018-05-03 15:00:00,78.03,78.04,78.02,78.04,56179.0,64.0601,64.0683,64.0519,64.0683,56179.0
2018-05-03 15:30:00,78.03,78.05,78.03,78.05,286561.0,64.0601,64.0766,64.0601,64.0766,286561.0
2018-05-04 09:30:00,78.04,78.06,78.03,78.05,58115.0,64.0683,64.0848,64.0601,64.0766,58115.0
2018-05-04 10:00:00,78.05,78.05,78.04,78.05,48768.0,64.0766,64.0766,64.0683,64.0766,48768.0
2018-05-04 10:30:00,78.05,78.06,78.03,78.03,77311.0,64.0766,64.0848,64.0601,64.0601,77311.0
2018-05-04 11:00:00,78.04,78.04,78.01,78.02,48930.0,64.0683,64.0683,64.0437,64.0519,48930.0
2018-05-04 11:30:00,78.02,78.02,78.0,78.01,46006.0,64.0519,64.0519,64.0355,64.0437,46006.0
2018-05-04 12:00:00,78.02,78.02,78.01,78.02,29160.0,64.0519,64.0519,64.0437,64.0519,29160.0
2018-05-04 12:30:00,78.02,78.04,78.01,78.03,73319.0,64.0519,64.0683,64.0437,64.0601,73319.0
2018-05-04 13:00:00,78.04,78.04,78.03,78.04,112254.0,64.0683,64.0683,64.0601,64.0683,112254.0
2018-05-04 13:30:00,78.03,78.04,78.03,78.03,30934.0,64.0601,64.0683,64.0601,64.0601,30934.0
2018-05-04 14:00:00,78.04,78.04,78.03,78.03,29733.0,64.0683,64.0683,64.0601,64.0601,29733.0
2018-05-04 14:30:00,78.04,78.04,78.03,78.04,48842.0,64.0683,64.0683,64.0601,64.0683,48842.0
2018-05-04 15:00:00,78.03,78.04,78.03,78.04,34337.0,64.0601,64.0683,64.0601,64.0683,34337.0
2018-05-04 15:30:00,78.04,78.05,78.03,78.04,165738.0,64.0683,64.0766,64.0601,64.0683,165738.0
2018-05-07 09:30:00,78.03,78.05,78.03,78.05,72917.0,64.0601,64.0766,64.0601,64.0766,72917.0
2018-05-07 10:00:00,78.05,78.05,78.04,78.05,52192.0,64.0766,64.0766,64.0683,64.0766,52192.0
2018-05-07 10:30:00,78.05,78.05,78.04,78.04,42333.0,64.0766,64.0766,64.0683,64.0683,42333.0
2018-05-07 11:00:00,78.05,78.05,78.03,78.04,41131.0,64.0766,64.0766,64.0601,64.0683,41131.0
2018-05-07 11:30:00,78.04,78.05,78.03,78.04,49738.0,64.0683,64.0766,64.0601,64.0683,49738.0
2018-05-07 12:00:00,78.05,78.05,78.04,78.04,40189.0,64.0766,64.0766,64.0683,64.0683,40189.0
2018-05-07 12:30:00,78.05,78.05,78.04,78.04,48552.0,64.0766,64.0766,64.0683,64.0683,48552.0
2018-05-07 13:00:00,78.04,78.05,78.04,78.05,32628.0,64.0683,64.0766,64.0683,64.0766,32628.0
2018-05-07 13:30:00,78.05,78.06,78.04,78.06,108850.0,64.0766,64.0848,64.0683,64.0848,108850.0
2018-05-07 14:00:00,78.05,78.06,78.04,78.05,70895.0,64.0766,64.0848,64.0683,64.0766,70895.0
2018-05-07 14:30:00,78.05,78.06,78.04,78.05,43425.0,64.0766,64.0848,64.0683,64.0766,43425.0
2018-05-07 15:00:00,78.06,78.06,78.04,78.06,78102.0,64.0848,64.0848,64.0683,64.0848,78102.0
2018-05-07 15:30:00,78.05,78.06,78.05,78.06,108778.0,64.0766,64.0848,64.0766,64.0848,108778.0
2018-05-08 09:30:00,78.02,78.02,78.01,78.02,72733.0,64.0519,64.0519,64.0437,64.0519,72733.0
2018-05-08 10:00:00,78.01,78.02,78.0,78.02,238471.0,64.0437,64.0519,64.0355,64.0519,238471.0
2018-05-08 10:30:00,78.01,78.02,78.01,78.01,44132.0,64.0437,64.0519,64.0437,64.0437,44132.0
2018-05-08 11:00:00,78.02,78.02,78.01,78.01,44229.0,64.0519,64.0519,64.0437,64.0437,44229.0
2018-05-08 11:30:00,78.01,78.03,78.01,78.02,96959.0,64.0437,64.0601,64.0437,64.0519,96959.0
2018-05-08 12:00:00,78.02,78.03,78.02,78.03,16330.0,64.0519,64.0601,64.0519,64.0601,16330.0
2018-05-08 12:30:00,78.02,78.03,78.01,78.02,57745.0,64.0519,64.0601,64.0437,64.0519,57745.0
2018-05-08 13:00:00,78.02,78.02,78.01,78.02,36697.0,64.0519,64.0519,64.0437,64.0519,36697.0
2018-05-08 13:30:00,78.02,78.02,78.01,78.01,26942.0,64.0519,64.0519,64.0437,64.0437,26942.0
2018-05-08 14:00:00,78.01,78.02,78.01,78.02,53947.0,64.0437,64.0519,64.0437,64.0519,53947.0
2018-05-08 14:30:00,78.02,78.03,78.01,78.03,47632.0,64.0519,64.0601,64.0437,64.0601,47632.0
2018-05-08 15:00:00,78.02,78.03,78.02,78.03,45450.0,64.0519,64.0601,64.0519,64.0601,45450.0
2018-05-08 15:30:00,78.03,78.04,78.02,78.04,80496.0,64.0601,64.0683,64.0519,64.0683,80496.0
2018-05-09 09:30:00,77.99,78.0,77.98,78.0,86020.0,64.0273,64.0355,64.0191,64.0355,86020.0
2018-05-09 10:00:00,78.0,78.0,77.98,78.0,89140.0,64.0355,64.0355,64.0191,64.0355,89140.0
2018-05-09 10:30:00,77.99,78.01,77.99,78.01,36656.0,64.0273,64.0437,64.0273,64.0437,36656.0
2018-05-09 11:00:00,78.0,78.01,78.0,78.0,56280.0,64.0355,64.0437,64.0355,64.0355,56280.0
2018-05-09 11:30:00,78.0,78.02,78.0,78.02,86665.0,64.0355,64.0519,64.0355,64.0519,86665.0
2018-05-09 12:00:00,78.02,78.02,78.0,78.01,119200.0,64.0519,64.0519,64.0355,64.0437,119200.0
2018-05-09 12:30:00,78.01,78.01,77.99,78.01,55744.0,64.0437,64.0437,64.0273,64.0437,55744.0
2018-05-09 13:00:00,78.01,78.02,78.0,78.02,36048.0,64.0437,64.0519,64.0355,64.0519,36048.0
2018-05-09 13:30:00,78.02,78.02,78.01,78.02,55336.0,64.0519,64.0519,64.0437,64.0519,55336.0
2018-05-09 14:00:00,78.01,78.02,78.0,78.01,121950.0,64.0437,64.0519,64.0355,64.0437,121950.0
2018-05-09 14:30:00,78.01,78.01,77.99,78.0,92212.0,64.0437,64.0437,64.0273,64.0355,92212.0
2018-05-09 15:00:00,78.0,78.0,77.99,77.99,50820.0,64.0355,64.0355,64.0273,64.0273,50820.0
2018-05-09 15:30:00,78.0,78.01,77.99,78.0,110317.0,64.0355,64.0437,64.0273,64.0355,110317.0
2018-05-10 09:30:00,78.03,78.04,78.02,78.03,77555.0,64.0601,64.0683,64.0519,64.0601,77555.0
2018-05-10 10:00:00,78.04,78.04,78.03,78.04,49531.0,64.0683,64.0683,64.0601,64.0683,49531.0
2018-05-10 10:30:00,78.04,78.05,78.03,78.03,90739.0,64.0683,64.0766,64.0601,64.0601,90739.0
2018-05-10 11:00:00,78.04,78.04,78.03,78.03,53715.0,64.0683,64.0683,64.0601,64.0601,53715.0
2018-05-10 11:30:00,78.04,78.04,78.03,78.04,54476.0,64.0683,64.0683,64.0601,64.0683,54476.0
2018-05-10 12:00:00,78.03,78.05,78.03,78.05,32704.0,64.0601,64.0766,64.0601,64.0766,32704.0
2018-05-10 12:30:00,78.05,78.05,78.04,78.04,19461.0,64.0766,64.0766,64.0683,64.0683,19461.0
2018-05-10 13:00:00,78.05,78.05,78.04,78.05,108347.0,64.0766,64.0766,64.0683,64.0766,108347.0
2018-05-10 13:30:00,78.05,78.05,78.04,78.05,61723.0,64.0766,64.0766,64.0683,64.0766,61723.0
2018-05-10 14:00:00,78.05,78.05,78.03,78.04,50532.0,64.0766,64.0766,64.0601,64.0683,50532.0
2018-05-10 14:30:00,78.04,78.04,78.03,78.04,52577.0,64.0683,64.0683,64.0601,64.0683,52577.0
2018-05-10 15:00:00,78.04,78.04,78.01,78.02,56914.0,64.0683,64.0683,64.0437,64.0519,56914.0
2018-05-10 15:30:00,78.02,78.05,78.01,78.03,85169.0,64.0519,64.0766,64.0437,64.0601,85169.0
2018-05-11 09:30:00,78.03,78.06,78.01,78.01,59796.0,64.0601,64.0848,64.0437,64.0437,59796.0
2018-05-11 10:00:00,78.01,78.02,78.01,78.02,36701.0,64.0437,64.0519,64.0437,64.0519,36701.0
2018-05-11 10:30:00,78.02,78.03,78.01,78.03,38637.0,64.0519,64.0601,64.0437,64.0601,38637.0
2018-05-11 11:00:00,78.02,78.04,78.02,78.04,77790.0,64.0519,64.0683,64.0519,64.0683,77790.0
2018-05-11 11:30:00,78.04,78.05,78.03,78.05,48321.0,64.0683,64.0766,64.0601,64.0766,48321.0
2018-05-11 12:00:00,78.05,78.05,78.04,78.04,35305.0,64.0766,64.0766,64.0683,64.0683,35305.0
2018-05-11 12:30:00,78.05,78.05,78.01,78.02,115908.0,64.0766,64.0766,64.0437,64.0519,115908.0
2018-05-11 13:00:00,78.02,78.03,78.02,78.03,24881.0,64.0519,64.0601,64.0519,64.0601,24881.0
2018-05-11 13:30:00,78.03,78.03,78.02,78.03,48132.0,64.0601,64.0601,64.0519,64.0601,48132.0
2018-05-11 14:00:00,78.03,78.04,78.02,78.03,72114.0,64.0601,64.0683,64.0519,64.0601,72114.0
2018-05-11 14:30:00,78.04,78.04,78.03,78.04,67316.0,64.0683,64.0683,64.0601,64.0683,67316.0
2018-05-11 15:00:00,78.04,78.04,78.03,78.04,74898.0,64.0683,64.0683,64.0601,64.0683,74898.0
2018-05-11 15:30:00,78.03,78.04,78.03,78.04,62020.0,64.0601,64.0683,64.0601,64.0683,62020.0
2018-05-14 09:30:00,78.0,78.02,77.99,78.0,57423.0,64.0355,64.0519,64.0273,64.0355,57423.0
2018-05-14 10:00:00,78.0,78.0,77.99,78.0,34902.0,64.0355,64.0355,64.0273,64.0355,34902.0
2018-05-14 10:30:00,78.0,78.01,77.99,78.01,35169.0,64.0355,64.0437,64.0273,64.0437,35169.0
2018-05-14 11:00:00,78.01,78.01,78.0,78.01,31502.0,64.0437,64.0437,64.0355,64.0437,31502.0
2018-05-14 11:30:00,78.01,78.01,78.0,78.0,182314.0,64.0437,64.0437,64.0355,64.0355,182314.0
2018-05-14 12:00:00,78.01,78.01,78.0,78.0,29331.0,64.0437,64.0437,64.0355,64.0355,29331.0
2018-05-14 12:30:00,78.01,78.01,78.0,78.01,17648.0,64.0437,64.0437,64.0355,64.0437,17648.0
2018-05-14 13:00:00,78.01,78.01,78.0,78.01,26086.0,64.0437,64.0437,64.0355,64.0437,26086.0
2018-05-14 13:30:00,78.01,78.01,77.99,78.0,69950.0,64.0437,64.0437,64.0273,64.0355,69950.0
2018-05-14 14:00:00,78.0,78.01,78.0,78.01,73621.0,64.0355,64.0437,64.0355,64.0437,73621.0
2018-05-14 14:30:00,78.01,78.01,77.99,78.0,53666.0,64.0437,64.0437,64.0273,64.0355,53666.0
2018-05-14 15:00:00,78.0,78.0,77.99,78.0,41091.0,64.0355,64.0355,64.0273,64.0355,41091.0
2018-05-14 15:30:00,78.0,78.0,77.98,77.98,67888.0,64.0355,64.0355,64.0191,64.0191,67888.0
2018-05-15 09:30:00,77.94,77.95,77.91,77.91,103310.0,63.9862,63.9945,63.9616,63.9616,103310.0
2018-05-15 10:00:00,77.92,77.94,77.91,77.92,70833.0,63.9698,63.9862,63.9616,63.9698,70833.0
2018-05-15 10:30:00,77.93,77.93,77.92,77.93,41059.0,63.978,63.978,63.9698,63.978,41059.0
2018-05-15 11:00:00,77.92,77.93,77.91,77.92,35326.0,63.9698,63.978,63.9616,63.9698,35326.0
2018-05-15 11:30:00,77.92,77.92,77.91,77.91,38817.0,63.9698,63.9698,63.9616,63.9616,38817.0
2018-05-15 12:00:00,77.91,77.92,77.9,77.91,62923.0,63.9616,63.9698,63.9534,63.9616,62923.0
2018-05-15 12:30:00,77.91,77.91,77.89,77.9,43274.0,63.9616,63.9616,63.9452,63.9534,43274.0
2018-05-15 13:00:00,77.89,77.92,77.88,77.88,259314.0,63.9452,63.9698,63.937,63.937,259314.0
2018-05-15 13:30:00,77.88,77.89,77.88,77.89,25664.0,63.937,63.9452,63.937,63.9452,25664.0
2018-05-15 14:00:00,77.89,77.89,77.86,77.86,97796.0,63.9452,63.9452,63.9206,63.9206,97796.0
2018-05-15 14:30:00,77.87,77.88,77.86,77.88,60476.0,63.9288,63.937,63.9206,63.937,60476.0
2018-05-15 15:00:00,77.88,77.88,77.87,77.88,51799.0,63.937,63.937,63.9288,63.937,51799.0
2018-05-15 15:30:00,77.88,77.88,77.87,77.87,87353.0,63.937,63.937,63.9288,63.9288,87353.0
2018-05-16 09:30:00,77.9,77.92,77.89,77.91,56871.0,63.9534,63.9698,63.9452,63.9616,56871.0
2018-05-16 10:00:00,77.91,77.91,77.89,77.9,55735.0,63.9616,63.9616,63.9452,63.9534,55735.0
2018-05-16 10:30:00,77.9,77.9,77.89,77.9,53305.0,63.9534,63.9534,63.9452,63.9534,53305.0
2018-05-16 11:00:00,77.9,77.9,77.89,77.9,52632.0,63.9534,63.9534,63.9452,63.9534,52632.0
2018-05-16 11:30:00,77.9,77.9,77.88,77.88,75754.0,63.9534,63.9534,63.937,63.937,75754.0
2018-05-16 12:00:00,77.88,77.9,77.88,77.9,78794.0,63.937,63.9534,63.937,63.9534,78794.0
2018-05-16 12:30:00,77.89,77.9,77.89,77.9,39881.0,63.9452,63.9534,63.9452,63.9534,39881.0
2018-05-16 13:00:00,77.9,77.9,77.89,77.9,55104.0,63.9534,63.9534,63.9452,63.9534,55104.0
2018-05-16 13:30:00,77.9,77.9,77.89,77.9,34092.0,63.9534,63.9534,63.9452,63.9534,34092.0
2018-05-16 14:00:00,77.9,77.9,77.88,77.89,131076.0,63.9534,63.9534,63.937,63.9452,131076.0
2018-05-16 14:30:00,77.88,77.89,77.87,77.88,64481.0,63.937,63.9452,63.9288,63.937,64481.0
2018-05-16 15:00:00,77.87,77.88,77.87,77.88,41934.0,63.9288,63.937,63.9288,63.937,41934.0
2018-05-16 15:30:00,77.88,77.88,77.84,77.86,97357.0,63.937,63.937,63.9041,63.9206,97357.0
2018-05-17 09:30:00,77.9,77.92,77.88,77.92,164050.0,63.9534,63.9698,63.937,63.9698,164050.0
2018-05-17 10:00:00,77.92,77.93,77.91,77.91,253787.0,63.9698,63.978,63.9616,63.9616,253787.0
2018-05-17 10:30:00,77.92,77.92,77.89,77.89,46158.0,63.9698,63.9698,63.9452,63.9452,46158.0
2018-05-17 11:00:00,77.9,77.9,77.89,77.9,45158.0,63.9534,63.9534,63.9452,63.9534,45158.0
2018-05-17 11:30:00,77.9,77.9,77.89,77.89,61226.0,63.9534,63.9534,63.9452,63.9452,61226.0
2018-05-17 12:00:00,77.9,77.9,77.89,77.9,49710.0,63.9534,63.9534,63.9452,63.9534,49710.0
2018-05-17 12:30:00,77.89,77.9,77.89,77.9,30069.0,63.9452,63.9534,63.9452,63.9534,30069.0
2018-05-17 13:00:00,77.9,77.9,77.89,77.9,124887.0,63.9534,63.9534,63.9452,63.9534,124887.0
2018-05-17 13:30:00,77.89,77.9,77.89,77.9,41395.0,63.9452,63.9534,63.9452,63.9534,41395.0
2018-05-17 14:00:00,77.9,77.9,77.89,77.9,46924.0,63.9534,63.9534,63.9452,63.9534,46924.0
2018-05-17 14:30:00,77.89,77.9,77.89,77.9,48669.0,63.9452,63.9534,63.9452,63.9534,48669.0
2018-05-17 15:00:00,77.9,77.9,77.88,77.89,62369.0,63.9534,63.9534,63.937,63.9452,62369.0
2018-05-17 15:30:00,77.89,77.89,77.87,77.88,145338.0,63.9452,63.9452,63.9288,63.937,145338.0
2018-05-18 09:30:00,77.92,77.96,77.92,77.95,247625.0,63.9698,64.0027,63.9698,63.9945,247625.0
2018-05-18 10:00:00,77.94,77.95,77.94,77.95,43093.0,63.9862,63.9945,63.9862,63.9945,43093.0
2018-05-18 10:30:00,77.95,77.97,77.95,77.97,52162.0,63.9945,64.0109,63.9945,64.0109,52162.0
2018-05-18 11:00:00,77.97,77.99,77.96,77.99,189811.0,64.0109,64.0273,64.0027,64.0273,189811.0
2018-05-18 11:30:00,77.99,77.99,77.98,77.98,99293.0,64.0273,64.0273,64.0191,64.0191,99293.0
2018-05-18 12:00:00,77.98,77.99,77.97,77.98,215499.0,64.0191,64.0273,64.0109,64.0191,215499.0
2018-05-18 12:30:00,77.98,78.01,77.98,78.01,109658.0,64.0191,64.0437,64.0191,64.0437,109658.0
2018-05-18 13:00:00,78.01,78.01,77.99,77.99,184889.0,64.0437,64.0437,64.0273,64.0273,184889.0
2018-05-18 13:30:00,78.0,78.0,77.98,78.0,178455.0,64.0355,64.0355,64.0191,64.0355,178455.0
2018-05-18 14:00:00,78.0,78.0,77.98,77.99,102733.0,64.0355,64.0355,64.0191,64.0273,102733.0
2018-05-18 14:30:00,78.0,78.0,77.99,78.0,147191.0,64.0355,64.0355,64.0273,64.0355,147191.0
2018-05-18 15:00:00,78.0,78.0,77.99,77.99,74706.0,64.0355,64.0355,64.0273,64.0273,74706.0
2018-05-18 15:30:00,77.99,78.0,77.98,77.99,131468.0,64.0273,64.0355,64.0191,64.0273,131468.0
2018-05-21 09:30:00,77.96,78.0,77.95,77.95,57482.0,64.0027,64.0355,63.9945,63.9945,57482.0
2018-05-21 10:00:00,77.96,77.97,77.95,77.96,50069.0,64.0027,64.0109,63.9945,64.0027,50069.0
2018-05-21 10:30:00,77.96,77.98,77.95,77.98,67789.0,64.0027,64.0191,63.9945,64.0191,67789.0
2018-05-21 11:00:00,77.98,77.98,77.96,77.97,43107.0,64.0191,64.0191,64.0027,64.0109,43107.0
2018-05-21 11:30:00,77.97,77.98,77.96,77.97,49383.0,64.0109,64.0191,64.0027,64.0109,49383.0
2018-05-21 12:00:00,77.97,77.97,77.96,77.97,25132.0,64.0109,64.0109,64.0027,64.0109,25132.0
2018-05-21 12:30:00,77.97,77.97,77.96,77.97,128643.0,64.0109,64.0109,64.0027,64.0109,128643.0
2018-05-21 13:00:00,77.97,77.97,77.96,77.96,53009.0,64.0109,64.0109,64.0027,64.0027,53009.0
2018-05-21 13:30:00,77.97,77.97,77.96,77.97,39860.0,64.0109,64.0109,64.0027,64.0109,39860.0
2018-05-21 14:00:00,77.97,77.97,77.96,77.97,38614.0,64.0109,64.0109,64.0027,64.0109,38614.0
2018-05-21 14:30:00,77.96,77.97,77.96,77.97,68954.0,64.0027,64.0109,64.0027,64.0109,68954.0
2018-05-21 15:00:00,77.97,77.98,77.96,77.98,57615.0,64.0109,64.0191,64.0027,64.0191,57615.0
2018-05-21 15:30:00,77.98,77.98,77.97,77.98,73011.0,64.0191,64.0191,64.0109,64.0191,73011.0
2018-05-22 09:30:00,78.0,78.0,77.96,77.98,63784.0,64.0355,64.0355,64.0027,64.0191,63784.0
2018-05-22 10:00:00,77.98,77.99,77.98,77.99,118214.0,64.0191,64.0273,64.0191,64.0273,118214.0
2018-05-22 10:30:00,77.98,77.99,77.98,77.99,62997.0,64.0191,64.0273,64.0191,64.0273,62997.0
2018-05-22 11:00:00,77.98,77.99,77.98,77.99,40453.0,64.0191,64.0273,64.0191,64.0273,40453.0
2018-05-22 11:30:00,77.98,77.99,77.98,77.98,51761.0,64.0191,64.0273,64.0191,64.0191,51761.0
2018-05-22 12:00:00,77.98,77.99,77.97,77.98,29046.0,64.0191,64.0273,64.0109,64.0191,29046.0
2018-05-22 12:30:00,77.98,77.98,77.97,77.98,39438.0,64.0191,64.0191,64.0109,64.0191,39438.0
2018-05-22 13:00:00,77.98,77.98,77.97,77.97,50549.0,64.0191,64.0191,64.0109,64.0109,50549.0
2018-05-22 13:30:00,77.98,77.98,77.97,77.97,53240.0,64.0191,64.0191,64.0109,64.0109,53240.0
2018-05-22 14:00:00,77.97,77.98,77.97,77.98,69991.0,64.0109,64.0191,64.0109,64.0191,69991.0
2018-05-22 14:30:00,77.98,77.98,77.96,77.97,90903.0,64.0191,64.0191,64.0027,64.0109,90903.0
2018-05-22 15:00:00,77.97,77.97,77.96,77.97,110721.0,64.0109,64.0109,64.0027,64.0109,110721.0
2018-05-22 15:30:00,77.97,77.97,77.96,77.97,124265.0,64.0109,64.0109,64.0027,64.0109,124265.0
2018-05-23 09:30:00,78.05,78.05,78.0,78.04,61205.0,64.0766,64.0766,64.0355,64.0683,61205.0
2018-05-23 10:00:00,78.04,78.05,78.03,78.03,61290.0,64.0683,64.0766,64.0601,64.0601,61290.0
2018-05-23 10:30:00,78.03,78.05,78.03,78.05,135663.0,64.0601,64.0766,64.0601,64.0766,135663.0
2018-05-23 11:00:00,78.05,78.06,78.04,78.05,63110.0,64.0766,64.0848,64.0683,64.0766,63110.0
2018-05-23 11:30:00,78.05,78.05,78.03,78.03,93771.0,64.0766,64.0766,64.0601,64.0601,93771.0
2018-05-23 12:00:00,78.03,78.04,78.02,78.02,104567.0,64.0601,64.0683,64.0519,64.0519,104567.0
2018-05-23 12:30:00,78.03,78.03,78.02,78.02,37801.0,64.0601,64.0601,64.0519,64.0519,37801.0
2018-05-23 13:00:00,78.02,78.03,78.02,78.02,33575.0,64.0519,64.0601,64.0519,64.0519,33575.0
2018-05-23 13:30:00,78.03,78.03,78.02,78.02,76756.0,64.0601,64.0601,64.0519,64.0519,76756.0
2018-05-23 14:00:00,78.03,78.1,78.02,78.08,179523.0,64.0601,64.1176,64.0519,64.1012,179523.0
2018-05-23 14:30:00,78.08,78.11,78.08,78.11,89282.0,64.1012,64.1258,64.1012,64.1258,89282.0
2018-05-23 15:00:00,78.1,78.12,78.1,78.11,74717.0,64.1176,64.134,64.1176,64.1258,74717.0
2018-05-23 15:30:00,78.11,78.11,78.1,78.11,115595.0,64.1258,64.1258,64.1176,64.1258,115595.0
2018-05-24 09:30:00,78.16,78.19,78.16,78.19,76322.0,64.1669,64.1915,64.1669,64.1915,76322.0
2018-05-24 10:00:00,78.18,78.19,78.18,78.19,44029.0,64.1833,64.1915,64.1833,64.1915,44029.0
2018-05-24 10:30:00,78.18,78.2,78.18,78.19,47165.0,64.1833,64.1997,64.1833,64.1915,47165.0
2018-05-24 11:00:00,78.2,78.2,78.19,78.19,83781.0,64.1997,64.1997,64.1915,64.1915,83781.0
2018-05-24 11:30:00,78.2,78.2,78.19,78.19,95462.0,64.1997,64.1997,64.1915,64.1915,95462.0
2018-05-24 12:00:00,78.19,78.2,78.19,78.2,135782.0,64.1915,64.1997,64.1915,64.1997,135782.0
2018-05-24 12:30:00,78.19,78.2,78.17,78.17,43275.0,64.1915,64.1997,64.1751,64.1751,43275.0
2018-05-24 13:00:00,78.17,78.18,78.16,78.17,30902.0,64.1751,64.1833,64.1669,64.1751,30902.0
2018-05-24 13:30:00,78.17,78.17,78.16,78.17,37331.0,64.1751,64.1751,64.1669,64.1751,37331.0
2018-05-24 14:00:00,78.17,78.17,78.16,78.16,30829.0,64.1751,64.1751,64.1669,64.1669,30829.0
2018-05-24 14:30:00,78.16,78.17,78.16,78.17,33305.0,64.1669,64.1751,64.1669,64.1751,33305.0
2018-05-24 15:00:00,78.17,78.17,78.16,78.17,116329.0,64.1751,64.1751,64.1669,64.1751,116329.0
2018-05-24 15:30:00,78.16,78.18,78.16,78.17,187600.0,64.1669,64.1833,64.1669,64.1751,187600.0
2018-05-25 09:30:00,78.24,78.25,78.21,78.25,35075.0,64.2325,64.2407,64.2079,64.2407,35075.0
2018-05-25 10:00:00,78.24,78.25,78.23,78.25,165152.0,64.2325,64.2407,64.2243,64.2407,165152.0
2018-05-25 10:30:00,78.25,78.26,78.24,78.26,225927.0,64.2407,64.249,64.2325,64.249,225927.0
2018-05-25 11:00:00,78.26,78.26,78.25,78.25,160552.0,64.249,64.249,64.2407,64.2407,160552.0
2018-05-25 11:30:00,78.26,78.27,78.25,78.26,44165.0,64.249,64.2572,64.2407,64.249,44165.0
2018-05-25 12:00:00,78.27,78.27,78.26,78.27,104387.0,64.2572,64.2572,64.249,64.2572,104387.0
2018-05-25 12:30:00,78.27,78.27,78.26,78.27,132296.0,64.2572,64.2572,64.249,64.2572,132296.0
2018-05-25 13:00:00,78.27,78.28,78.26,78.28,26314.0,64.2572,64.2654,64.249,64.2654,26314.0
2018-05-25 13:30:00,78.27,78.28,78.26,78.27,64476.0,64.2572,64.2654,64.249,64.2572,64476.0
2018-05-25 14:00:00,78.26,78.27,78.25,78.25,84003.0,64.249,64.2572,64.2407,64.2407,84003.0
2018-05-25 14:30:00,78.26,78.26,78.25,78.26,53346.0,64.249,64.249,64.2407,64.249,53346.0
2018-05-25 15:00:00,78.25,78.26,78.24,78.24,98182.0,64.2407,64.249,64.2325,64.2325,98182.0
2018-05-25 15:30:00,78.24,78.25,78.24,78.24,90090.0,64.2325,64.2407,64.2325,64.2325,90090.0
2018-05-29 09:30:00,78.32,78.32,78.3,78.31,67646.0,64.2982,64.2982,64.2818,64.29,67646.0
2018-05-29 10:00:00,78.31,78.31,78.3,78.31,41576.0,64.29,64.29,64.2818,64.29,41576.0
2018-05-29 10:30:00,78.31,78.33,78.3,78.33,55284.0,64.29,64.3064,64.2818,64.3064,55284.0
2018-05-29 11:00:00,78.33,78.36,78.32,78.36,44591.0,64.3064,64.3311,64.2982,64.3311,44591.0
2018-05-29 11:30:00,78.36,78.4,78.35,78.39,74326.0,64.3311,64.3639,64.3228,64.3557,74326.0
2018-05-29 12:00:00,78.39,78.43,78.39,78.42,136398.0,64.3557,64.3885,64.3557,64.3803,136398.0
2018-05-29 12:30:00,78.43,78.44,78.39,78.4,51534.0,64.3885,64.3967,64.3557,64.3639,51534.0
2018-05-29 13:00:00,78.4,78.42,78.39,78.41,43497.0,64.3639,64.3803,64.3557,64.3721,43497.0
2018-05-29 13:30:00,78.41,78.42,78.41,78.41,102087.0,64.3721,64.3803,64.3721,64.3721,102087.0
2018-05-29 14:00:00,78.42,78.48,78.41,78.47,100181.0,64.3803,64.4296,64.3721,64.4214,100181.0
2018-05-29 14:30:00,78.47,78.55,78.47,78.52,78411.0,64.4214,64.487,64.4214,64.4624,78411.0
2018-05-29 15:00:00,78.53,78.53,78.49,78.52,101823.0,64.4706,64.4706,64.4378,64.4624,101823.0
2018-05-29 15:30:00,78.52,78.52,78.49,78.5,137690.0,64.4624,64.4624,64.4378,64.446,137690.0
2018-05-30 09:30:00,78.43,78.5,78.42,78.43,96017.0,64.3885,64.446,64.3803,64.3885,96017.0
2018-05-30 10:00:00,78.42,78.45,78.42,78.44,508139.0,64.3803,64.4049,64.3803,64.3967,508139.0
2018-05-30 10:30:00,78.43,78.44,78.41,78.42,111418.0,64.3885,64.3967,64.3721,64.3803,111418.0
2018-05-30 11:00:00,78.42,78.43,78.41,78.43,382924.0,64.3803,64.3885,64.3721,64.3885,382924.0
2018-05-30 11:30:00,78.42,78.43,78.36,78.37,318073.0,64.3803,64.3885,64.3311,64.3393,318073.0
2018-05-30 12:00:00,78.37,78.4,78.37,78.39,738978.0,64.3393,64.3639,64.3393,64.3557,738978.0
2018-05-30 12:30:00,78.39,78.4,78.37,78.38,208734.0,64.3557,64.3639,64.3393,64.3475,208734.0
2018-05-30 13:00:00,78.37,78.38,78.37,78.38,91659.0,64.3393,64.3475,64.3393,64.3475,91659.0
2018-05-30 13:30:00,78.38,78.38,78.36,78.38,175949.0,64.3475,64.3475,64.3311,64.3475,175949.0
2018-05-30 14:00:00,78.37,78.38,78.37,78.38,99483.0,64.3393,64.3475,64.3393,64.3475,99483.0
2018-05-30 14:30:00,78.38,78.4,78.37,78.39,554477.0,64.3475,64.3639,64.3393,64.3557,554477.0
2018-05-30 15:00:00,78.38,78.39,78.38,78.39,224689.0,64.3475,64.3557,64.3475,64.3557,224689.0
2018-05-30 15:30:00,78.39,78.41,78.38,78.41,328457.0,64.3557,64.3721,64.3475,64.3721,328457.0
2018-05-31 09:30:00,78.37,78.37,78.35,78.36,417314.0,64.3393,64.3393,64.3228,64.3311,417314.0
2018-05-31 10:00:00,78.36,78.38,78.35,78.38,129018.0,64.3311,64.3475,64.3228,64.3475,129018.0
2018-05-31 10:30:00,78.38,78.38,78.35,78.35,341154.0,64.3475,64.3475,64.3228,64.3228,341154.0
2018-05-31 11:00:00,78.35,78.37,78.34,78.35,272785.0,64.3228,64.3393,64.3146,64.3228,272785.0
2018-05-31 11:30:00,78.36,78.36,78.3,78.31,210716.0,64.3311,64.3311,64.2818,64.29,210716.0
2018-05-31 12:00:00,78.31,78.33,78.31,78.33,91642.0,64.29,64.3064,64.29,64.3064,91642.0
2018-05-31 12:30:00,78.33,78.33,78.32,78.32,404006.0,64.3064,64.3064,64.2982,64.2982,404006.0
2018-05-31 13:00:00,78.32,78.32,78.3,78.31,43888.0,64.2982,64.2982,64.2818,64.29,43888.0
2018-05-31 13:30:00,78.3,78.33,78.3,78.33,532853.0,64.2818,64.3064,64.2818,64.3064,532853.0
2018-05-31 14:00:00,78.32,78.34,78.32,78.34,466540.0,64.2982,64.3146,64.2982,64.3146,466540.0
2018-05-31 14:30:00,78.34,78.34,78.31,78.34,373255.0,64.3146,64.3146,64.29,64.3146,373255.0
2018-05-31 15:00:00,78.34,78.34,78.32,78.33,232055.0,64.3146,64.3146,64.2982,64.3064,232055.0
2018-05-31 15:30:00,78.33,78.33,78.27,78.28,442210.0,64.3064,64.3064,64.2572,64.2654,442210.0
2018-06-01 09:30:00,78.04,78.05,78.01,78.01,71387.0,64.2112,64.2194,64.1865,64.1865,71387.0
2018-06-01 10:00:00,78.02,78.05,78.01,78.03,108660.0,64.1947,64.2194,64.1865,64.203,108660.0
2018-06-01 10:30:00,78.04,78.05,78.03,78.05,38271.0,64.2112,64.2194,64.203,64.2194,38271.0
2018-06-01 11:00:00,78.04,78.06,78.04,78.06,28153.0,64.2112,64.2276,64.2112,64.2276,28153.0
2018-06-01 11:30:00,78.05,78.06,78.03,78.03,138553.0,64.2194,64.2276,64.203,64.203,138553.0
2018-06-01 12:00:00,78.04,78.05,78.03,78.05,90817.0,64.2112,64.2194,64.203,64.2194,90817.0
2018-06-01 12:30:00,78.05,78.06,78.04,78.05,36192.0,64.2194,64.2276,64.2112,64.2194,36192.0
2018-06-01 13:00:00,78.06,78.06,78.05,78.06,27890.0,64.2276,64.2276,64.2194,64.2276,27890.0
2018-06-01 13:30:00,78.06,78.07,78.05,78.07,21870.0,64.2276,64.2359,64.2194,64.2359,21870.0
2018-06-01 14:00:00,78.07,78.08,78.06,78.07,72250.0,64.2359,64.2441,64.2276,64.2359,72250.0
2018-06-01 14:30:00,78.06,78.08,78.06,78.08,36976.0,64.2276,64.2441,64.2276,64.2441,36976.0
2018-06-01 15:00:00,78.07,78.07,78.05,78.05,36093.0,64.2359,64.2359,64.2194,64.2194,36093.0
2018-06-01 15:30:00,78.06,78.06,78.04,78.05,86285.0,64.2276,64.2276,64.2112,64.2194,86285.0
2018-06-04 09:30:00,78.02,78.05,78.02,78.05,148556.0,64.1947,64.2194,64.1947,64.2194,148556.0
2018-06-04 10:00:00,78.05,78.05,78.03,78.04,33894.0,64.2194,64.2194,64.203,64.2112,33894.0
2018-06-04 10:30:00,78.04,78.04,78.03,78.04,19498.0,64.2112,64.2112,64.203,64.2112,19498.0
2018-06-04 11:00:00,78.04,78.05,78.03,78.04,57442.0,64.2112,64.2194,64.203,64.2112,57442.0
2018-06-04 11:30:00,78.04,78.04,78.03,78.04,132504.0,64.2112,64.2112,64.203,64.2112,132504.0
2018-06-04 12:00:00,78.03,78.04,78.02,78.03,70638.0,64.203,64.2112,64.1947,64.203,70638.0
2018-06-04 12:30:00,78.03,78.03,78.02,78.03,35812.0,64.203,64.203,64.1947,64.203,35812.0
2018-06-04 13:00:00,78.02,78.03,78.02,78.03,48624.0,64.1947,64.203,64.1947,64.203,48624.0
2018-06-04 13:30:00,78.02,78.03,78.01,78.02,55156.0,64.1947,64.203,64.1865,64.1947,55156.0
2018-06-04 14:00:00,78.02,78.02,78.01,78.01,53678.0,64.1947,64.1947,64.1865,64.1865,53678.0
2018-06-04 14:30:00,78.01,78.02,78.01,78.02,47416.0,64.1865,64.1947,64.1865,64.1947,47416.0
2018-06-04 15:00:00,78.02,78.02,78.01,78.01,58218.0,64.1947,64.1947,64.1865,64.1865,58218.0
2018-06-04 15:30:00,78.01,78.02,77.98,77.98,108098.0,64.1865,64.1947,64.1618,64.1618,108098.0
2018-06-05 09:30:00,78.03,78.04,78.01,78.02,93667.0,64.203,64.2112,64.1865,64.1947,93667.0
2018-06-05 10:00:00,78.02,78.02,77.99,78.02,41437.0,64.1947,64.1947,64.1701,64.1947,41437.0
2018-06-05 10:30:00,78.02,78.02,78.01,78.02,33297.0,64.1947,64.1947,64.1865,64.1947,33297.0
2018-06-05 11:00:00,78.02,78.03,78.01,78.02,89501.0,64.1947,64.203,64.1865,64.1947,89501.0
2018-06-05 11:30:00,78.02,78.03,78.02,78.02,17235.0,64.1947,64.203,64.1947,64.1947,17235.0
2018-06-05 12:00:00,78.02,78.05,78.02,78.05,70479.0,64.1947,64.2194,64.1947,64.2194,70479.0
2018-06-05 12:30:00,78.04,78.06,78.04,78.05,90063.0,64.2112,64.2276,64.2112,64.2194,90063.0
2018-06-05 13:00:00,78.06,78.06,78.04,78.04,75690.0,64.2276,64.2276,64.2112,64.2112,75690.0
2018-06-05 13:30:00,78.05,78.05,78.04,78.04,40130.0,64.2194,64.2194,64.2112,64.2112,40130.0
2018-06-05 14:00:00,78.05,78.05,78.04,78.04,52212.0,64.2194,64.2194,64.2112,64.2112,52212.0
2018-06-05 14:30:00,78.04,78.05,78.02,78.03,149588.0,64.2112,64.2194,64.1947,64.203,149588.0
2018-06-05 15:00:00,78.03,78.03,78.02,78.03,56528.0,64.203,64.203,64.1947,64.203,56528.0
2018-06-05 15:30:00,78.03,78.03,78.02,78.03,90737.0,64.203,64.203,64.1947,64.203,90737.0
2018-06-06 09:30:00,77.97,77.99,77.97,77.98,70355.0,64.1536,64.1701,64.1536,64.1618,70355.0
2018-06-06 10:00:00,77.98,77.98,77.97,77.98,115888.0,64.1618,64.1618,64.1536,64.1618,115888.0
2018-06-06 10:30:00,77.98,77.98,77.95,77.95,31538.0,64.1618,64.1618,64.1371,64.1371,31538.0
2018-06-06 11:00:00,77.95,77.96,77.94,77.95,64174.0,64.1371,64.1454,64.1289,64.1371,64174.0
2018-06-06 11:30:00,77.95,77.96,77.95,77.96,86985.0,64.1371,64.1454,64.1371,64.1454,86985.0
2018-06-06 12:00:00,77.95,77.97,77.95,77.96,40638.0,64.1371,64.1536,64.1371,64.1454,40638.0
2018-06-06 12:30:00,77.97,77.97,77.95,77.95,56386.0,64.1536,64.1536,64.1371,64.1371,56386.0
2018-06-06 13:00:00,77.96,77.96,77.93,77.96,259998.0,64.1454,64.1454,64.1207,64.1454,259998.0
2018-06-06 13:30:00,77.95,77.96,77.95,77.96,53857.0,64.1371,64.1454,64.1371,64.1454,53857.0
2018-06-06 14:00:00,77.96,77.97,77.95,77.95,122601.0,64.1454,64.1536,64.1371,64.1371,122601.0
2018-06-06 14:30:00,77.96,77.96,77.95,77.95,104776.0,64.1454,64.1454,64.1371,64.1371,104776.0
2018-06-06 15:00:00,77.95,77.97,77.94,77.96,97444.0,64.1371,64.1536,64.1289,64.1454,97444.0
2018-06-06 15:30:00,77.95,77.96,77.95,77.95,82533.0,64.1371,64.1454,64.1371,64.1371,82533.0
2018-06-07 09:30:00,77.93,77.99,77.93,77.96,117271.0,64.1207,64.1701,64.1207,64.1454,117271.0
2018-06-07 10:00:00,77.97,77.97,77.96,77.96,413490.0,64.1536,64.1536,64.1454,64.1454,413490.0
2018-06-07 10:30:00,77.97,77.97,77.95,77.96,168518.0,64.1536,64.1536,64.1371,64.1454,168518.0
2018-06-07 11:00:00,77.95,77.96,77.95,77.96,52234.0,64.1371,64.1454,64.1371,64.1454,52234.0
2018-06-07 11:30:00,77.95,77.96,77.95,77.96,81130.0,64.1371,64.1454,64.1371,64.1454,81130.0
2018-06-07 12:00:00,77.96,77.97,77.95,77.97,158681.0,64.1454,64.1536,64.1371,64.1536,158681.0
2018-06-07 12:30:00,77.97,77.97,77.95,77.97,121079.0,64.1536,64.1536,64.1371,64.1536,121079.0
2018-06-07 13:00:00,77.97,77.99,77.96,77.98,55646.0,64.1536,64.1701,64.1454,64.1618,55646.0
2018-06-07 13:30:00,77.99,78.09,77.98,78.02,133378.0,64.1701,64.2523,64.1618,64.1947,133378.0
2018-06-07 14:00:00,78.03,78.05,78.0,78.01,52329.0,64.203,64.2194,64.1783,64.1865,52329.0
2018-06-07 14:30:00,78.01,78.01,77.99,77.99,49780.0,64.1865,64.1865,64.1701,64.1701,49780.0
2018-06-07 15:00:00,78.0,78.0,77.99,78.0,40380.0,64.1783,64.1783,64.1701,64.1783,40380.0
2018-06-07 15:30:00,78.0,78.03,77.99,78.01,785360.0,64.1783,64.203,64.1701,64.1865,785360.0
2018-06-08 09:30:00,78.0,78.01,77.99,78.0,51952.0,64.1783,64.1865,64.1701,64.1783,51952.0
2018-06-08 10:00:00,78.01,78.02,78.0,78.0,32925.0,64.1865,64.1947,64.1783,64.1783,32925.0
2018-06-08 10:30:00,78.01,78.02,78.0,78.02,34650.0,64.1865,64.1947,64.1783,64.1947,34650.0
2018-06-08 11:00:00,78.02,78.02,78.01,78.02,194778.0,64.1947,64.1947,64.1865,64.1947,194778.0
2018-06-08 11:30:00,78.01,78.03,78.01,78.03,384584.0,64.1865,64.203,64.1865,64.203,384584.0
2018-06-08 12:00:00,78.02,78.04,78.02,78.03,148948.0,64.1947,64.2112,64.1947,64.203,148948.0
2018-06-08 12:30:00,78.03,78.04,78.03,78.04,26157.0,64.203,64.2112,64.203,64.2112,26157.0
2018-06-08 13:00:00,78.04,78.04,78.03,78.04,115003.0,64.2112,64.2112,64.203,64.2112,115003.0
2018-06-08 13:30:00,78.03,78.04,78.03,78.04,30023.0,64.203,64.2112,64.203,64.2112,30023.0
2018-06-08 14:00:00,78.04,78.05,78.03,78.04,143380.0,64.2112,64.2194,64.203,64.2112,143380.0
2018-06-08 14:30:00,78.04,78.04,78.03,78.04,137101.0,64.2112,64.2112,64.203,64.2112,137101.0
2018-06-08 15:00:00,78.04,78.04,78.02,78.03,227992.0,64.2112,64.2112,64.1947,64.203,227992.0
2018-06-08 15:30:00,78.04,78.04,78.0,78.0,53932.0,64.2112,64.2112,64.1783,64.1783,53932.0
2018-06-11 09:30:00,77.99,77.99,77.95,77.97,63558.0,64.1701,64.1701,64.1371,64.1536,63558.0
2018-06-11 10:00:00,77.97,77.97,77.96,77.97,33211.0,64.1536,64.1536,64.1454,64.1536,33211.0
2018-06-11 10:30:00,77.97,77.98,77.96,77.97,44415.0,64.1536,64.1618,64.1454,64.1536,44415.0
2018-06-11 11:00:00,77.98,77.99,77.97,77.98,35679.0,64.1618,64.1701,64.1536,64.1618,35679.0
2018-06-11 11:30:00,77.98,77.99,77.98,77.99,20297.0,64.1618,64.1701,64.1618,64.1701,20297.0
2018-06-11 12:00:00,77.99,77.99,77.98,77.99,21458.0,64.1701,64.1701,64.1618,64.1701,21458.0
2018-06-11 12:30:00,77.98,77.99,77.97,77.97,29292.0,64.1618,64.1701,64.1536,64.1536,29292.0
2018-06-11 13:00:00,77.98,77.98,77.96,77.97,53101.0,64.1618,64.1618,64.1454,64.1536,53101.0
2018-06-11 13:30:00,77.96,77.97,77.96,77.96,22798.0,64.1454,64.1536,64.1454,64.1454,22798.0
2018-06-11 14:00:00,77.97,77.98,77.96,77.97,59026.0,64.1536,64.1618,64.1454,64.1536,59026.0
2018-06-11 14:30:00,77.97,77.98,77.93,77.96,319664.0,64.1536,64.1618,64.1207,64.1454,319664.0
2018-06-11 15:00:00,77.96,77.97,77.95,77.97,72047.0,64.1454,64.1536,64.1371,64.1536,72047.0
2018-06-11 15:30:00,77.97,77.98,77.96,77.96,90249.0,64.1536,64.1618,64.1454,64.1454,90249.0
2018-06-12 09:30:00,77.98,78.0,77.97,77.99,222412.0,64.1618,64.1783,64.1536,64.1701,222412.0
2018-06-12 10:00:00,77.98,77.99,77.98,77.99,112116.0,64.1618,64.1701,64.1618,64.1701,112116.0
2018-06-12 10:30:00,77.98,77.99,77.98,77.99,183735.0,64.1618,64.1701,64.1618,64.1701,183735.0
2018-06-12 11:00:00,77.98,77.99,77.98,77.98,213520.0,64.1618,64.1701,64.1618,64.1618,213520.0
2018-06-12 11:30:00,77.98,78.01,77.98,78.0,200244.0,64.1618,64.1865,64.1618,64.1783,200244.0
2018-06-12 12:00:00,78.01,78.02,78.0,78.01,334374.0,64.1865,64.1947,64.1783,64.1865,334374.0
2018-06-12 12:30:00,78.01,78.04,78.01,78.03,427601.0,64.1865,64.2112,64.1865,64.203,427601.0
2018-06-12 13:00:00,78.04,78.04,78.0,78.02,206310.0,64.2112,64.2112,64.1783,64.1947,206310.0
2018-06-12 13:30:00,78.02,78.03,78.01,78.03,126179.0,64.1947,64.203,64.1865,64.203,126179.0
2018-06-12 14:00:00,78.03,78.03,78.0,78.0,189993.0,64.203,64.203,64.1783,64.1783,189993.0
2018-06-12 14:30:00,78.01,78.01,78.0,78.01,63823.0,64.1865,64.1865,64.1783,64.1865,63823.0
2018-06-12 15:00:00,78.01,78.01,78.0,78.01,194772.0,64.1865,64.1865,64.1783,64.1865,194772.0
2018-06-12 15:30:00,78.01,78.01,77.97,77.98,412516.0,64.1865,64.1865,64.1536,64.1618,412516.0
2018-06-13 09:30:00,77.98,78.0,77.97,78.0,75050.0,64.1618,64.1783,64.1536,64.1783,75050.0
2018-06-13 10:00:00,77.99,78.0,77.98,77.98,58884.0,64.1701,64.1783,64.1618,64.1618,58884.0
2018-06-13 10:30:00,77.99,78.0,77.98,77.99,71468.0,64.1701,64.1783,64.1618,64.1701,71468.0
2018-06-13 11:00:00,78.0,78.0,77.99,78.0,82783.0,64.1783,64.1783,64.1701,64.1783,82783.0
2018-06-13 11:30:00,77.99,78.0,77.99,77.99,89792.0,64.1701,64.1783,64.1701,64.1701,89792.0
2018-06-13 12:00:00,77.99,78.0,77.98,77.99,59236.0,64.1701,64.1783,64.1618,64.1701,59236.0
2018-06-13 12:30:00,77.98,77.99,77.98,77.98,85511.0,64.1618,64.1701,64.1618,64.1618,85511.0
2018-06-13 13:00:00,77.98,77.99,77.96,77.98,118223.0,64.1618,64.1701,64.1454,64.1618,118223.0
2018-06-13 13:30:00,77.98,77.99,77.98,77.99,69939.0,64.1618,64.1701,64.1618,64.1701,69939.0
2018-06-13 14:00:00,77.98,77.99,77.9,77.92,110952.0,64.1618,64.1701,64.096,64.1125,110952.0
2018-06-13 14:30:00,77.92,77.96,77.88,77.95,109015.0,64.1125,64.1454,64.0795,64.1371,109015.0
2018-06-13 15:00:00,77.95,77.96,77.94,77.94,60087.0,64.1371,64.1454,64.1289,64.1289,60087.0
2018-06-13 15:30:00,77.95,77.96,77.94,77.95,112315.0,64.1371,64.1454,64.1289,64.1371,112315.0
2018-06-14 09:30:00,77.99,78.01,77.97,77.99,123165.0,64.1701,64.1865,64.1536,64.1701,123165.0
2018-06-14 10:00:00,77.99,78.0,77.98,78.0,86696.0,64.1701,64.1783,64.1618,64.1783,86696.0
2018-06-14 10:30:00,77.99,78.01,77.99,78.0,28559.0,64.1701,64.1865,64.1701,64.1783,28559.0
2018-06-14 11:00:00,78.01,78.01,77.98,77.98,36181.0,64.1865,64.1865,64.1618,64.1618,36181.0
2018-06-14 11:30:00,77.98,77.99,77.98,77.98,49608.0,64.1618,64.1701,64.1618,64.1618,49608.0
2018-06-14 12:00:00,77.99,77.99,77.98,77.98,69741.0,64.1701,64.1701,64.1618,64.1618,69741.0
2018-06-14 12:30:00,77.98,78.0,77.98,77.99,38060.0,64.1618,64.1783,64.1618,64.1701,38060.0
2018-06-14 13:00:00,77.99,78.0,77.99,78.0,32055.0,64.1701,64.1783,64.1701,64.1783,32055.0
2018-06-14 13:30:00,78.0,78.0,77.99,78.0,41050.0,64.1783,64.1783,64.1701,64.1783,41050.0
2018-06-14 14:00:00,78.0,78.0,77.98,77.98,86382.0,64.1783,64.1783,64.1618,64.1618,86382.0
2018-06-14 14:30:00,77.99,77.99,77.97,77.98,74247.0,64.1701,64.1701,64.1536,64.1618,74247.0
2018-06-14 15:00:00,77.98,77.99,77.97,77.99,72145.0,64.1618,64.1701,64.1536,64.1701,72145.0
2018-06-14 15:30:00,77.99,77.99,77.98,77.98,72284.0,64.1701,64.1701,64.1618,64.1618,72284.0
2018-06-15 09:30:00,78.07,78.07,78.02,78.04,134950.0,64.2359,64.2359,64.1947,64.2112,134950.0
2018-06-15 10:00:00,78.04,78.06,78.03,78.06,55762.0,64.2112,64.2276,64.203,64.2276,55762.0
2018-06-15 10:30:00,78.06,78.07,78.05,78.07,84553.0,64.2276,64.2359,64.2194,64.2359,84553.0
2018-06-15 11:00:00,78.07,78.08,78.06,78.08,85430.0,64.2359,64.2441,64.2276,64.2441,85430.0
2018-06-15 11:30:00,78.07,78.08,78.05,78.05,66577.0,64.2359,64.2441,64.2194,64.2194,66577.0
2018-06-15 12:00:00,78.06,78.06,78.04,78.06,71453.0,64.2276,64.2276,64.2112,64.2276,71453.0
2018-06-15 12:30:00,78.06,78.06,78.04,78.05,89307.0,64.2276,64.2276,64.2112,64.2194,89307.0
2018-06-15 13:00:00,78.06,78.07,78.05,78.06,59355.0,64.2276,64.2359,64.2194,64.2276,59355.0
2018-06-15 13:30:00,78.07,78.07,78.06,78.07,66817.0,64.2359,64.2359,64.2276,64.2359,66817.0
2018-06-15 14:00:00,78.07,78.08,78.06,78.06,87379.0,64.2359,64.2441,64.2276,64.2276,87379.0
2018-06-15 14:30:00,78.06,78.07,78.05,78.05,81780.0,64.2276,64.2359,64.2194,64.2194,81780.0
2018-06-15 15:00:00,78.06,78.06,78.04,78.05,67437.0,64.2276,64.2276,64.2112,64.2194,67437.0
2018-06-15 15:30:00,78.05,78.05,78.04,78.05,218477.0,64.2194,64.2194,64.2112,64.2194,218477.0
2018-06-18 09:30:00,78.05,78.05,78.03,78.04,56553.0,64.2194,64.2194,64.203,64.2112,56553.0
2018-06-18 10:00:00,78.04,78.04,78.03,78.03,31581.0,64.2112,64.2112,64.203,64.203,31581.0
2018-06-18 10:30:00,78.04,78.04,78.03,78.04,114737.0,64.2112,64.2112,64.203,64.2112,114737.0
2018-06-18 11:00:00,78.04,78.04,78.02,78.03,129858.0,64.2112,64.2112,64.1947,64.203,129858.0
2018-06-18 11:30:00,78.03,78.03,78.01,78.02,83788.0,64.203,64.203,64.1865,64.1947,83788.0
2018-06-18 12:00:00,78.02,78.02,78.0,78.01,64850.0,64.1947,64.1947,64.1783,64.1865,64850.0
2018-06-18 12:30:00,78.01,78.01,78.0,78.01,33114.0,64.1865,64.1865,64.1783,64.1865,33114.0
2018-06-18 13:00:00,78.01,78.02,78.0,78.0,77347.0,64.1865,64.1947,64.1783,64.1783,77347.0
2018-06-18 13:30:00,78.01,78.01,78.0,78.0,33283.0,64.1865,64.1865,64.1783,64.1783,33283.0
2018-06-18 14:00:00,78.01,78.01,78.0,78.01,151905.0,64.1865,64.1865,64.1783,64.1865,151905.0
2018-06-18 14:30:00,78.0,78.01,78.0,78.0,37686.0,64.1783,64.1865,64.1783,64.1783,37686.0
2018-06-18 15:00:00,78.01,78.01,78.0,78.0,44499.0,64.1865,64.1865,64.1783,64.1783,44499.0
2018-06-18 15:30:00,78.0,78.01,77.99,78.0,100619.0,64.1783,64.1865,64.1701,64.1783,100619.0
2018-06-19 09:30:00,78.06,78.07,78.02,78.06,62939.0,64.2276,64.2359,64.1947,64.2276,62939.0
2018-06-19 10:00:00,78.06,78.08,78.05,78.07,85816.0,64.2276,64.2441,64.2194,64.2359,85816.0
2018-06-19 10:30:00,78.07,78.08,78.06,78.06,54918.0,64.2359,64.2441,64.2276,64.2276,54918.0
2018-06-19 11:00:00,78.06,78.07,78.06,78.06,37134.0,64.2276,64.2359,64.2276,64.2276,37134.0
2018-06-19 11:30:00,78.06,78.07,78.06,78.06,36753.0,64.2276,64.2359,64.2276,64.2276,36753.0
2018-06-19 12:00:00,78.06,78.07,78.06,78.06,32657.0,64.2276,64.2359,64.2276,64.2276,32657.0
2018-06-19 12:30:00,78.06,78.07,78.06,78.07,38426.0,64.2276,64.2359,64.2276,64.2359,38426.0
2018-06-19 13:00:00,78.06,78.07,78.06,78.06,56725.0,64.2276,64.2359,64.2276,64.2276,56725.0
2018-06-19 13:30:00,78.06,78.07,78.05,78.06,68591.0,64.2276,64.2359,64.2194,64.2276,68591.0
2018-06-19 14:00:00,78.06,78.06,78.05,78.05,59189.0,64.2276,64.2276,64.2194,64.2194,59189.0
2018-06-19 14:30:00,78.05,78.06,78.04,78.05,72297.0,64.2194,64.2276,64.2112,64.2194,72297.0
2018-06-19 15:00:00,78.05,78.06,78.04,78.05,47044.0,64.2194,64.2276,64.2112,64.2194,47044.0
2018-06-19 15:30:00,78.06,78.06,78.04,78.05,121172.0,64.2276,64.2276,64.2112,64.2194,121172.0
2018-06-20 09:30:00,78.09,78.1,78.04,78.05,71632.0,64.2523,64.2606,64.2112,64.2194,71632.0
2018-06-20 10:00:00,78.05,78.05,78.04,78.04,50365.0,64.2194,64.2194,64.2112,64.2112,50365.0
2018-06-20 10:30:00,78.05,78.05,78.04,78.05,89725.0,64.2194,64.2194,64.2112,64.2194,89725.0
2018-06-20 11:00:00,78.05,78.06,78.03,78.03,86724.0,64.2194,64.2276,64.203,64.203,86724.0
2018-06-20 11:30:00,78.04,78.04,78.03,78.04,70063.0,64.2112,64.2112,64.203,64.2112,70063.0
2018-06-20 12:00:00,78.03,78.04,78.02,78.03,55027.0,64.203,64.2112,64.1947,64.203,55027.0
2018-06-20 12:30:00,78.03,78.03,78.02,78.02,37064.0,64.203,64.203,64.1947,64.1947,37064.0
2018-06-20 13:00:00,78.03,78.03,78.02,78.03,70904.0,64.203,64.203,64.1947,64.203,70904.0
2018-06-20 13:30:00,78.03,78.03,78.02,78.02,74391.0,64.203,64.203,64.1947,64.1947,74391.0
2018-06-20 14:00:00,78.03,78.03,78.01,78.02,76235.0,64.203,64.203,64.1865,64.1947,76235.0
2018-06-20 14:30:00,78.02,78.02,78.01,78.01,51520.0,64.1947,64.1947,64.1865,64.1865,51520.0
2018-06-20 15:00:00,78.01,78.02,78.01,78.01,33572.0,64.1865,64.1947,64.1865,64.1865,33572.0
2018-06-20 15:30:00,78.02,78.02,77.98,77.99,81934.0,64.1947,64.1947,64.1618,64.1701,81934.0
2018-06-21 09:30:00,78.0,78.04,78.0,78.04,56294.0,64.1783,64.2112,64.1783,64.2112,56294.0
2018-06-21 10:00:00,78.03,78.05,78.02,78.05,64606.0,64.203,64.2194,64.1947,64.2194,64606.0
2018-06-21 10:30:00,78.05,78.06,78.04,78.05,89085.0,64.2194,64.2276,64.2112,64.2194,89085.0
2018-06-21 11:00:00,78.04,78.05,78.01,78.02,87857.0,64.2112,64.2194,64.1865,64.1947,87857.0
2018-06-21 11:30:00,78.02,78.02,78.01,78.01,61960.0,64.1947,64.1947,64.1865,64.1865,61960.0
2018-06-21 12:00:00,78.01,78.03,78.01,78.03,94556.0,64.1865,64.203,64.1865,64.203,94556.0
2018-06-21 12:30:00,78.02,78.03,78.02,78.02,39622.0,64.1947,64.203,64.1947,64.1947,39622.0
2018-06-21 13:00:00,78.03,78.03,78.01,78.02,24632.0,64.203,64.203,64.1865,64.1947,24632.0
2018-06-21 13:30:00,78.01,78.02,78.01,78.01,50402.0,64.1865,64.1947,64.1865,64.1865,50402.0
2018-06-21 14:00:00,78.01,78.02,78.01,78.01,60433.0,64.1865,64.1947,64.1865,64.1865,60433.0
2018-06-21 14:30:00,78.01,78.02,78.01,78.02,130529.0,64.1865,64.1947,64.1865,64.1947,130529.0
2018-06-21 15:00:00,78.02,78.02,78.01,78.01,35297.0,64.1947,64.1947,64.1865,64.1865,35297.0
2018-06-21 15:30:00,78.02,78.02,78.01,78.01,44863.0,64.1947,64.1947,64.1865,64.1865,44863.0
2018-06-22 09:30:00,78.03,78.03,78.01,78.02,41600.0,64.203,64.203,64.1865,64.1947,41600.0
2018-06-22 10:00:00,78.03,78.05,78.02,78.05,45821.0,64.203,64.2194,64.1947,64.2194,45821.0
2018-06-22 10:30:00,78.04,78.06,78.04,78.05,93595.0,64.2112,64.2276,64.2112,64.2194,93595.0
2018-06-22 11:00:00,78.05,78.05,78.02,78.03,86129.0,64.2194,64.2194,64.1947,64.203,86129.0
2018-06-22 11:30:00,78.03,78.03,78.02,78.03,38668.0,64.203,64.203,64.1947,64.203,38668.0
2018-06-22 12:00:00,78.03,78.03,78.0,78.0,57586.0,64.203,64.203,64.1783,64.1783,57586.0
2018-06-22 12:30:00,78.0,78.01,78.0,78.01,42615.0,64.1783,64.1865,64.1783,64.1865,42615.0
2018-06-22 13:00:00,78.0,78.01,78.0,78.01,41909.0,64.1783,64.1865,64.1783,64.1865,41909.0
2018-06-22 13:30:00,78.01,78.01,78.0,78.01,43896.0,64.1865,64.1865,64.1783,64.1865,43896.0
2018-06-22 14:00:00,78.0,78.01,78.0,78.0,56040.0,64.1783,64.1865,64.1783,64.1783,56040.0
2018-06-22 14:30:00,78.01,78.02,77.99,78.0,96701.0,64.1865,64.1947,64.1701,64.1783,96701.0
2018-06-22 15:00:00,78.01,78.02,78.0,78.02,78434.0,64.1865,64.1947,64.1783,64.1947,78434.0
2018-06-22 15:30:00,78.01,78.02,78.01,78.01,99365.0,64.1865,64.1947,64.1865,64.1865,99365.0
2018-06-25 09:30:00,78.06,78.06,78.0,78.05,62314.0,64.2276,64.2276,64.1783,64.2194,62314.0
2018-06-25 10:00:00,78.05,78.06,78.03,78.04,53248.0,64.2194,64.2276,64.203,64.2112,53248.0
2018-06-25 10:30:00,78.04,78.04,78.03,78.04,41527.0,64.2112,64.2112,64.203,64.2112,41527.0
2018-06-25 11:00:00,78.04,78.04,78.03,78.04,38214.0,64.2112,64.2112,64.203,64.2112,38214.0
2018-06-25 11:30:00,78.04,78.04,78.03,78.04,73690.0,64.2112,64.2112,64.203,64.2112,73690.0
2018-06-25 12:00:00,78.04,78.04,78.03,78.04,45879.0,64.2112,64.2112,64.203,64.2112,45879.0
2018-06-25 12:30:00,78.04,78.04,78.03,78.03,56522.0,64.2112,64.2112,64.203,64.203,56522.0
2018-06-25 13:00:00,78.04,78.04,78.03,78.04,34074.0,64.2112,64.2112,64.203,64.2112,34074.0
2018-06-25 13:30:00,78.03,78.04,78.02,78.02,36779.0,64.203,64.2112,64.1947,64.1947,36779.0
2018-06-25 14:00:00,78.03,78.03,78.02,78.03,60390.0,64.203,64.203,64.1947,64.203,60390.0
2018-06-25 14:30:00,78.03,78.03,78.02,78.03,78747.0,64.203,64.203,64.1947,64.203,78747.0
2018-06-25 15:00:00,78.03,78.03,78.02,78.03,45205.0,64.203,64.203,64.1947,64.203,45205.0
2018-06-25 15:30:00,78.02,78.03,78.0,78.01,103735.0,64.1947,64.203,64.1783,64.1865,103735.0
2018-06-26 09:30:00,78.06,78.06,78.02,78.04,59514.0,64.2276,64.2276,64.1947,64.2112,59514.0
2018-06-26 10:00:00,78.03,78.04,78.03,78.04,30699.0,64.203,64.2112,64.203,64.2112,30699.0
2018-06-26 10:30:00,78.04,78.04,78.03,78.04,54968.0,64.2112,64.2112,64.203,64.2112,54968.0
2018-06-26 11:00:00,78.04,78.04,78.03,78.04,52810.0,64.2112,64.2112,64.203,64.2112,52810.0
2018-06-26 11:30:00,78.04,78.07,78.03,78.07,57155.0,64.2112,64.2359,64.203,64.2359,57155.0
2018-06-26 12:00:00,78.07,78.08,78.06,78.08,44012.0,64.2359,64.2441,64.2276,64.2441,44012.0
2018-06-26 12:30:00,78.07,78.08,78.05,78.06,264576.0,64.2359,64.2441,64.2194,64.2276,264576.0
2018-06-26 13:00:00,78.06,78.06,78.05,78.06,30080.0,64.2276,64.2276,64.2194,64.2276,30080.0
2018-06-26 13:30:00,78.05,78.07,78.05,78.06,58274.0,64.2194,64.2359,64.2194,64.2276,58274.0
2018-06-26 14:00:00,78.06,78.06,78.05,78.06,50683.0,64.2276,64.2276,64.2194,64.2276,50683.0
2018-06-26 14:30:00,78.05,78.07,78.05,78.07,25886.0,64.2194,64.2359,64.2194,64.2359,25886.0
2018-06-26 15:00:00,78.06,78.09,78.06,78.09,51168.0,64.2276,64.2523,64.2276,64.2523,51168.0
2018-06-26 15:30:00,78.09,78.09,78.07,78.09,138900.0,64.2523,64.2523,64.2359,64.2523,138900.0
2018-06-27 09:30:00,78.14,78.17,78.11,78.13,195225.0,64.2935,64.3182,64.2688,64.2852,195225.0
2018-06-27 10:00:00,78.14,78.14,78.13,78.14,40503.0,64.2935,64.2935,64.2852,64.2935,40503.0
2018-06-27 10:30:00,78.14,78.14,78.13,78.13,26836.0,64.2935,64.2935,64.2852,64.2852,26836.0
2018-06-27 11:00:00,78.13,78.15,78.12,78.14,97007.0,64.2852,64.3017,64.277,64.2935,97007.0
2018-06-27 11:30:00,78.15,78.15,78.14,78.14,25087.0,64.3017,64.3017,64.2935,64.2935,25087.0
2018-06-27 12:00:00,78.14,78.15,78.13,78.14,29079.0,64.2935,64.3017,64.2852,64.2935,29079.0
2018-06-27 12:30:00,78.13,78.14,78.13,78.13,72221.0,64.2852,64.2935,64.2852,64.2852,72221.0
2018-06-27 13:00:00,78.14,78.15,78.13,78.15,47670.0,64.2935,64.3017,64.2852,64.3017,47670.0
2018-06-27 13:30:00,78.14,78.15,78.14,78.14,31425.0,64.2935,64.3017,64.2935,64.2935,31425.0
2018-06-27 14:00:00,78.15,78.16,78.14,78.15,56458.0,64.3017,64.3099,64.2935,64.3017,56458.0
2018-06-27 14:30:00,78.16,78.17,78.15,78.16,82258.0,64.3099,64.3182,64.3017,64.3099,82258.0
2018-06-27 15:00:00,78.17,78.17,78.16,78.17,73796.0,64.3182,64.3182,64.3099,64.3182,73796.0
2018-06-27 15:30:00,78.16,78.2,78.16,78.2,199477.0,64.3099,64.3428,64.3099,64.3428,199477.0
2018-06-28 09:30:00,78.16,78.19,78.16,78.18,100079.0,64.3099,64.3346,64.3099,64.3264,100079.0
2018-06-28 10:00:00,78.19,78.19,78.17,78.17,39076.0,64.3346,64.3346,64.3182,64.3182,39076.0
2018-06-28 10:30:00,78.18,78.18,78.17,78.18,50432.0,64.3264,64.3264,64.3182,64.3264,50432.0
2018-06-28 11:00:00,78.17,78.18,78.16,78.16,54955.0,64.3182,64.3264,64.3099,64.3099,54955.0
2018-06-28 11:30:00,78.16,78.17,78.15,78.16,32764.0,64.3099,64.3182,64.3017,64.3099,32764.0
2018-06-28 12:00:00,78.15,78.16,78.15,78.15,27850.0,64.3017,64.3099,64.3017,64.3017,27850.0
2018-06-28 12:30:00,78.15,78.16,78.15,78.15,29880.0,64.3017,64.3099,64.3017,64.3017,29880.0
2018-06-28 13:00:00,78.16,78.16,78.12,78.13,70857.0,64.3099,64.3099,64.277,64.2852,70857.0
2018-06-28 13:30:00,78.13,78.15,78.13,78.14,94383.0,64.2852,64.3017,64.2852,64.2935,94383.0
2018-06-28 14:00:00,78.13,78.14,78.12,78.13,80578.0,64.2852,64.2935,64.277,64.2852,80578.0
2018-06-28 14:30:00,78.13,78.15,78.13,78.14,190101.0,64.2852,64.3017,64.2852,64.2935,190101.0
2018-06-28 15:00:00,78.14,78.16,78.13,78.16,148014.0,64.2935,64.3099,64.2852,64.3099,148014.0
2018-06-28 15:30:00,78.15,78.17,78.14,78.16,436995.0,64.3017,64.3182,64.2935,64.3099,436995.0
2018-06-29 09:30:00,78.14,78.16,78.13,78.14,300214.0,64.2935,64.3099,64.2852,64.2935,300214.0
2018-06-29 10:00:00,78.13,78.14,78.13,78.14,91732.0,64.2852,64.2935,64.2852,64.2935,91732.0
2018-06-29 10:30:00,78.14,78.14,78.12,78.13,316929.0,64.2935,64.2935,64.277,64.2852,316929.0
2018-06-29 11:00:00,78.13,78.13,78.12,78.12,396527.0,64.2852,64.2852,64.277,64.277,396527.0
2018-06-29 11:30:00,78.13,78.13,78.12,78.12,276645.0,64.2852,64.2852,64.277,64.277,276645.0
2018-06-29 12:00:00,78.13,78.13,78.11,78.11,97680.0,64.2852,64.2852,64.2688,64.2688,97680.0
2018-06-29 12:30:00,78.12,78.12,78.1,78.11,323250.0,64.277,64.277,64.2606,64.2688,323250.0
2018-06-29 13:00:00,78.11,78.12,78.1,78.1,373506.0,64.2688,64.277,64.2606,64.2606,373506.0
2018-06-29 13:30:00,78.1,78.13,78.1,78.13,104084.0,64.2606,64.2852,64.2606,64.2852,104084.0
2018-06-29 14:00:00,78.14,78.15,78.13,78.15,319460.0,64.2935,64.3017,64.2852,64.3017,319460.0
2018-06-29 14:30:00,78.15,78.15,78.12,78.12,69009.0,64.3017,64.3017,64.277,64.277,69009.0
2018-06-29 15:00:00,78.12,78.13,78.1,78.11,388956.0,64.277,64.2852,64.2606,64.2688,388956.0
2018-06-29 15:30:00,78.1,78.12,78.07,78.12,434272.0,64.2606,64.277,64.2359,64.277,434272.0
2018-07-02 09:30:00,77.99,78.0,77.97,77.98,102663.0,64.3055,64.3137,64.289,64.2972,102663.0
2018-07-02 10:00:00,77.98,77.99,77.96,77.96,101543.0,64.2972,64.3055,64.2807,64.2807,101543.0
2018-07-02 10:30:00,77.97,78.0,77.96,77.99,381697.0,64.289,64.3137,64.2807,64.3055,381697.0
2018-07-02 11:00:00,77.99,78.0,77.98,77.98,81128.0,64.3055,64.3137,64.2972,64.2972,81128.0
2018-07-02 11:30:00,77.98,77.99,77.98,77.98,91515.0,64.2972,64.3055,64.2972,64.2972,91515.0
2018-07-02 12:00:00,77.98,77.99,77.97,77.99,106792.0,64.2972,64.3055,64.289,64.3055,106792.0
2018-07-02 12:30:00,77.98,77.99,77.97,77.98,64743.0,64.2972,64.3055,64.289,64.2972,64743.0
2018-07-02 13:00:00,77.97,77.98,77.97,77.98,86627.0,64.289,64.2972,64.289,64.2972,86627.0
2018-07-02 13:30:00,77.98,77.98,77.96,77.97,83066.0,64.2972,64.2972,64.2807,64.289,83066.0
2018-07-02 14:00:00,77.97,77.99,77.96,77.96,537620.0,64.289,64.3055,64.2807,64.2807,537620.0
2018-07-02 14:30:00,77.97,77.98,77.96,77.98,109644.0,64.289,64.2972,64.2807,64.2972,109644.0
2018-07-02 15:00:00,77.98,77.98,77.97,77.97,91736.0,64.2972,64.2972,64.289,64.289,91736.0
2018-07-02 15:30:00,77.98,77.98,77.95,77.95,138568.0,64.2972,64.2972,64.2725,64.2725,138568.0
2018-07-03 09:30:00,77.94,77.95,77.9,77.95,113190.0,64.2642,64.2725,64.2312,64.2725,113190.0
2018-07-03 10:00:00,77.95,77.97,77.94,77.97,58072.0,64.2725,64.289,64.2642,64.289,58072.0
2018-07-03 10:30:00,77.97,78.0,77.96,78.0,92298.0,64.289,64.3137,64.2807,64.3137,92298.0
2018-07-03 11:00:00,78.0,78.0,77.97,77.99,74236.0,64.3137,64.3137,64.289,64.3055,74236.0
2018-07-03 11:30:00,77.99,78.0,77.98,78.0,93485.0,64.3055,64.3137,64.2972,64.3137,93485.0
2018-07-03 12:00:00,78.0,78.0,77.99,78.0,153980.0,64.3137,64.3137,64.3055,64.3137,153980.0
2018-07-03 12:30:00,78.0,78.0,77.98,77.98,92311.0,64.3137,64.3137,64.2972,64.2972,92311.0
2018-07-05 09:30:00,78.0,78.05,77.99,78.05,523106.0,64.3137,64.3549,64.3055,64.3549,523106.0
2018-07-05 10:00:00,78.05,78.05,78.04,78.04,187670.0,64.3549,64.3549,64.3467,64.3467,187670.0
2018-07-05 10:30:00,78.05,78.06,78.04,78.06,181312.0,64.3549,64.3632,64.3467,64.3632,181312.0
2018-07-05 11:00:00,78.06,78.07,78.05,78.06,260092.0,64.3632,64.3714,64.3549,64.3632,260092.0
2018-07-05 11:30:00,78.06,78.07,78.05,78.06,570054.0,64.3632,64.3714,64.3549,64.3632,570054.0
2018-07-05 12:00:00,78.06,78.06,78.05,78.05,222510.0,64.3632,64.3632,64.3549,64.3549,222510.0
2018-07-05 12:30:00,78.06,78.06,78.05,78.05,109839.0,64.3632,64.3632,64.3549,64.3549,109839.0
2018-07-05 13:00:00,78.06,78.06,78.05,78.06,163476.0,64.3632,64.3632,64.3549,64.3632,163476.0
2018-07-05 13:30:00,78.06,78.06,78.05,78.06,276382.0,64.3632,64.3632,64.3549,64.3632,276382.0
2018-07-05 14:00:00,78.06,78.07,78.04,78.06,355075.0,64.3632,64.3714,64.3467,64.3632,355075.0
2018-07-05 14:30:00,78.05,78.06,78.04,78.05,454566.0,64.3549,64.3632,64.3467,64.3549,454566.0
2018-07-05 15:00:00,78.05,78.05,78.03,78.04,70304.0,64.3549,64.3549,64.3384,64.3467,70304.0
2018-07-05 15:30:00,78.04,78.04,78.01,78.02,386298.0,64.3467,64.3467,64.3219,64.3302,386298.0
2018-07-06 09:30:00,78.1,78.1,78.06,78.06,82739.0,64.3962,64.3962,64.3632,64.3632,82739.0
2018-07-06 10:00:00,78.07,78.08,78.06,78.07,37222.0,64.3714,64.3797,64.3632,64.3714,37222.0
2018-07-06 10:30:00,78.08,78.08,78.07,78.08,28968.0,64.3797,64.3797,64.3714,64.3797,28968.0
2018-07-06 11:00:00,78.08,78.08,78.07,78.08,68198.0,64.3797,64.3797,64.3714,64.3797,68198.0
2018-07-06 11:30:00,78.07,78.08,78.06,78.06,74666.0,64.3714,64.3797,64.3632,64.3632,74666.0
2018-07-06 12:00:00,78.06,78.07,78.06,78.07,33005.0,64.3632,64.3714,64.3632,64.3714,33005.0
2018-07-06 12:30:00,78.06,78.08,78.06,78.07,35694.0,64.3632,64.3797,64.3632,64.3714,35694.0
2018-07-06 13:00:00,78.07,78.08,78.07,78.07,39309.0,64.3714,64.3797,64.3714,64.3714,39309.0
2018-07-06 13:30:00,78.07,78.08,78.07,78.08,25584.0,64.3714,64.3797,64.3714,64.3797,25584.0
2018-07-06 14:00:00,78.08,78.08,78.07,78.08,50944.0,64.3797,64.3797,64.3714,64.3797,50944.0
2018-07-06 14:30:00,78.08,78.08,78.07,78.07,54441.0,64.3797,64.3797,64.3714,64.3714,54441.0
2018-07-06 15:00:00,78.07,78.08,78.07,78.07,419389.0,64.3714,64.3797,64.3714,64.3714,419389.0
2018-07-06 15:30:00,78.07,78.08,78.07,78.07,135801.0,64.3714,64.3797,64.3714,64.3714,135801.0
2018-07-09 09:30:00,78.03,78.05,78.02,78.05,148672.0,64.3384,64.3549,64.3302,64.3549,148672.0
2018-07-09 10:00:00,78.05,78.05,78.04,78.04,121388.0,64.3549,64.3549,64.3467,64.3467,121388.0
2018-07-09 10:30:00,78.05,78.05,78.04,78.05,21119.0,64.3549,64.3549,64.3467,64.3549,21119.0
2018-07-09 11:00:00,78.05,78.06,78.04,78.06,66985.0,64.3549,64.3632,64.3467,64.3632,66985.0
2018-07-09 11:30:00,78.05,78.07,78.05,78.06,36370.0,64.3549,64.3714,64.3549,64.3632,36370.0
2018-07-09 12:00:00,78.06,78.07,78.06,78.06,24340.0,64.3632,64.3714,64.3632,64.3632,24340.0
2018-07-09 12:30:00,78.06,78.07,78.04,78.05,106473.0,64.3632,64.3714,64.3467,64.3549,106473.0
2018-07-09 13:00:00,78.05,78.06,78.04,78.06,73252.0,64.3549,64.3632,64.3467,64.3632,73252.0
2018-07-09 13:30:00,78.06,78.06,78.05,78.06,59337.0,64.3632,64.3632,64.3549,64.3632,59337.0
2018-07-09 14:00:00,78.05,78.06,78.04,78.05,97043.0,64.3549,64.3632,64.3467,64.3549,97043.0
2018-07-09 14:30:00,78.06,78.06,78.05,78.06,69176.0,64.3632,64.3632,64.3549,64.3632,69176.0
2018-07-09 15:00:00,78.06,78.06,78.05,78.05,36251.0,64.3632,64.3632,64.3549,64.3549,36251.0
2018-07-09 15:30:00,78.06,78.06,78.05,78.05,93059.0,64.3632,64.3632,64.3549,64.3549,93059.0
2018-07-10 09:30:00,78.0,78.05,78.0,78.05,56158.0,64.3137,64.3549,64.3137,64.3549,56158.0
2018-07-10 10:00:00,78.05,78.07,78.04,78.06,165378.0,64.3549,64.3714,64.3467,64.3632,165378.0
2018-07-10 10:30:00,78.06,78.07,78.06,78.06,47417.0,64.3632,64.3714,64.3632,64.3632,47417.0
2018-07-10 11:00:00,78.07,78.07,78.06,78.07,30918.0,64.3714,64.3714,64.3632,64.3714,30918.0
2018-07-10 11:30:00,78.06,78.07,78.06,78.07,37780.0,64.3632,64.3714,64.3632,64.3714,37780.0
2018-07-10 12:00:00,78.06,78.07,78.06,78.06,60377.0,64.3632,64.3714,64.3632,64.3632,60377.0
2018-07-10 12:30:00,78.06,78.07,78.06,78.06,66546.0,64.3632,64.3714,64.3632,64.3632,66546.0
2018-07-10 13:00:00,78.07,78.07,78.04,78.04,37762.0,64.3714,64.3714,64.3467,64.3467,37762.0
2018-07-10 13:30:00,78.04,78.05,78.04,78.05,28649.0,64.3467,64.3549,64.3467,64.3549,28649.0
2018-07-10 14:00:00,78.05,78.05,78.04,78.05,37563.0,64.3549,64.3549,64.3467,64.3549,37563.0
2018-07-10 14:30:00,78.05,78.05,78.03,78.04,199108.0,64.3549,64.3549,64.3384,64.3467,199108.0
2018-07-10 15:00:00,78.03,78.05,78.02,78.05,215200.0,64.3384,64.3549,64.3302,64.3549,215200.0
2018-07-10 15:30:00,78.05,78.05,78.03,78.03,152830.0,64.3549,64.3549,64.3384,64.3384,152830.0
2018-07-11 09:30:00,78.0,78.05,77.99,78.04,59065.0,64.3137,64.3549,64.3055,64.3467,59065.0
2018-07-11 10:00:00,78.04,78.04,78.03,78.03,65072.0,64.3467,64.3467,64.3384,64.3384,65072.0
2018-07-11 10:30:00,78.03,78.04,78.02,78.03,38254.0,64.3384,64.3467,64.3302,64.3384,38254.0
2018-07-11 11:00:00,78.02,78.03,78.02,78.02,39443.0,64.3302,64.3384,64.3302,64.3302,39443.0
2018-07-11 11:30:00,78.03,78.03,78.02,78.03,39917.0,64.3384,64.3384,64.3302,64.3384,39917.0
2018-07-11 12:00:00,78.02,78.03,78.01,78.02,89493.0,64.3302,64.3384,64.3219,64.3302,89493.0
2018-07-11 12:30:00,78.02,78.02,78.01,78.02,73180.0,64.3302,64.3302,64.3219,64.3302,73180.0
2018-07-11 13:00:00,78.01,78.02,78.01,78.02,62436.0,64.3219,64.3302,64.3219,64.3302,62436.0
2018-07-11 13:30:00,78.01,78.02,78.01,78.01,124546.0,64.3219,64.3302,64.3219,64.3219,124546.0
2018-07-11 14:00:00,78.02,78.04,78.0,78.04,328962.0,64.3302,64.3467,64.3137,64.3467,328962.0
2018-07-11 14:30:00,78.04,78.05,78.03,78.05,64408.0,64.3467,64.3549,64.3384,64.3549,64408.0
2018-07-11 15:00:00,78.05,78.05,78.04,78.05,55657.0,64.3549,64.3549,64.3467,64.3549,55657.0
2018-07-11 15:30:00,78.05,78.06,78.04,78.06,55256.0,64.3549,64.3632,64.3467,64.3632,55256.0
2018-07-12 09:30:00,78.04,78.06,78.01,78.05,57683.0,64.3467,64.3632,64.3219,64.3549,57683.0
2018-07-12 10:00:00,78.05,78.07,78.05,78.06,40546.0,64.3549,64.3714,64.3549,64.3632,40546.0
2018-07-12 10:30:00,78.06,78.07,78.06,78.06,20237.0,64.3632,64.3714,64.3632,64.3632,20237.0
2018-07-12 11:00:00,78.06,78.07,78.06,78.06,24353.0,64.3632,64.3714,64.3632,64.3632,24353.0
2018-07-12 11:30:00,78.06,78.07,78.06,78.06,64982.0,64.3632,64.3714,64.3632,64.3632,64982.0
2018-07-12 12:00:00,78.06,78.07,78.06,78.07,91111.0,64.3632,64.3714,64.3632,64.3714,91111.0
2018-07-12 12:30:00,78.07,78.08,78.06,78.08,67468.0,64.3714,64.3797,64.3632,64.3797,67468.0
2018-07-12 13:00:00,78.08,78.08,78.06,78.06,34007.0,64.3797,64.3797,64.3632,64.3632,34007.0
2018-07-12 13:30:00,78.06,78.08,78.06,78.07,47621.0,64.3632,64.3797,64.3632,64.3714,47621.0
2018-07-12 14:00:00,78.07,78.08,78.06,78.08,79040.0,64.3714,64.3797,64.3632,64.3797,79040.0
2018-07-12 14:30:00,78.08,78.08,78.06,78.06,63465.0,64.3797,64.3797,64.3632,64.3632,63465.0
2018-07-12 15:00:00,78.06,78.07,78.06,78.06,36130.0,64.3632,64.3714,64.3632,64.3632,36130.0
2018-07-12 15:30:00,78.06,78.07,78.06,78.07,47534.0,64.3632,64.3714,64.3632,64.3714,47534.0
2018-07-13 09:30:00,78.11,78.12,78.08,78.12,334421.0,64.4044,64.4126,64.3797,64.4126,334421.0
2018-07-13 10:00:00,78.12,78.13,78.11,78.12,66036.0,64.4126,64.4209,64.4044,64.4126,66036.0
2018-07-13 10:30:00,78.13,78.13,78.12,78.12,47326.0,64.4209,64.4209,64.4126,64.4126,47326.0
2018-07-13 11:00:00,78.12,78.13,78.12,78.13,44882.0,64.4126,64.4209,64.4126,64.4209,44882.0
2018-07-13 11:30:00,78.13,78.14,78.12,78.13,35099.0,64.4209,64.4291,64.4126,64.4209,35099.0
2018-07-13 12:00:00,78.13,78.14,78.11,78.11,68038.0,64.4209,64.4291,64.4044,64.4044,68038.0
2018-07-13 12:30:00,78.12,78.12,78.11,78.12,20286.0,64.4126,64.4126,64.4044,64.4126,20286.0
2018-07-13 13:00:00,78.12,78.12,78.11,78.12,42151.0,64.4126,64.4126,64.4044,64.4126,42151.0
2018-07-13 13:30:00,78.12,78.13,78.11,78.12,28609.0,64.4126,64.4209,64.4044,64.4126,28609.0
2018-07-13 14:00:00,78.13,78.13,78.12,78.13,39394.0,64.4209,64.4209,64.4126,64.4209,39394.0
2018-07-13 14:30:00,78.13,78.13,78.12,78.13,47787.0,64.4209,64.4209,64.4126,64.4209,47787.0
2018-07-13 15:00:00,78.13,78.13,78.11,78.12,120489.0,64.4209,64.4209,64.4044,64.4126,120489.0
2018-07-13 15:30:00,78.12,78.13,78.11,78.12,101536.0,64.4126,64.4209,64.4044,64.4126,101536.0
2018-07-16 09:30:00,78.1,78.11,78.07,78.07,989594.0,64.3962,64.4044,64.3714,64.3714,989594.0
2018-07-16 10:00:00,78.08,78.08,78.05,78.06,45138.0,64.3797,64.3797,64.3549,64.3632,45138.0
2018-07-16 10:30:00,78.06,78.06,78.05,78.06,68824.0,64.3632,64.3632,64.3549,64.3632,68824.0
2018-07-16 11:00:00,78.06,78.06,78.05,78.06,37202.0,64.3632,64.3632,64.3549,64.3632,37202.0
2018-07-16 11:30:00,78.05,78.07,78.05,78.06,19603.0,64.3549,64.3714,64.3549,64.3632,19603.0
2018-07-16 12:00:00,78.06,78.07,78.06,78.07,28463.0,64.3632,64.3714,64.3632,64.3714,28463.0
2018-07-16 12:30:00,78.06,78.08,78.06,78.08,278468.0,64.3632,64.3797,64.3632,64.3797,278468.0
2018-07-16 13:00:00,78.08,78.09,78.07,78.08,33911.0,64.3797,64.3879,64.3714,64.3797,33911.0
2018-07-16 13:30:00,78.08,78.09,78.08,78.08,37072.0,64.3797,64.3879,64.3797,64.3797,37072.0
2018-07-16 14:00:00,78.08,78.1,78.08,78.1,58220.0,64.3797,64.3962,64.3797,64.3962,58220.0
2018-07-16 14:30:00,78.09,78.1,78.09,78.1,48488.0,64.3879,64.3962,64.3879,64.3962,48488.0
2018-07-16 15:00:00,78.1,78.1,78.09,78.1,43612.0,64.3962,64.3962,64.3879,64.3962,43612.0
2018-07-16 15:30:00,78.1,78.1,78.08,78.08,138900.0,64.3962,64.3962,64.3797,64.3797,138900.0
2018-07-17 09:30:00,78.12,78.14,78.1,78.1,371197.0,64.4126,64.4291,64.3962,64.3962,371197.0
2018-07-17 10:00:00,78.11,78.11,78.1,78.11,50665.0,64.4044,64.4044,64.3962,64.4044,50665.0
2018-07-17 10:30:00,78.11,78.11,78.09,78.11,41512.0,64.4044,64.4044,64.3879,64.4044,41512.0
2018-07-17 11:00:00,78.1,78.11,78.1,78.11,66360.0,64.3962,64.4044,64.3962,64.4044,66360.0
2018-07-17 11:30:00,78.11,78.12,78.1,78.11,42093.0,64.4044,64.4126,64.3962,64.4044,42093.0
2018-07-17 12:00:00,78.12,78.12,78.11,78.11,53504.0,64.4126,64.4126,64.4044,64.4044,53504.0
2018-07-17 12:30:00,78.12,78.12,78.1,78.1,36867.0,64.4126,64.4126,64.3962,64.3962,36867.0
2018-07-17 13:00:00,78.11,78.11,78.1,78.11,34832.0,64.4044,64.4044,64.3962,64.4044,34832.0
2018-07-17 13:30:00,78.1,78.11,78.1,78.1,49060.0,64.3962,64.4044,64.3962,64.3962,49060.0
2018-07-17 14:00:00,78.11,78.11,78.1,78.1,69115.0,64.4044,64.4044,64.3962,64.3962,69115.0
2018-07-17 14:30:00,78.1,78.11,78.1,78.11,49794.0,64.3962,64.4044,64.3962,64.4044,49794.0
2018-07-17 15:00:00,78.11,78.11,78.1,78.1,271718.0,64.4044,64.4044,64.3962,64.3962,271718.0
2018-07-17 15:30:00,78.11,78.11,78.07,78.09,328204.0,64.4044,64.4044,64.3714,64.3879,328204.0
2018-07-18 09:30:00,78.11,78.12,78.11,78.12,100686.0,64.4044,64.4126,64.4044,64.4126,100686.0
2018-07-18 10:00:00,78.11,78.12,78.11,78.12,76861.0,64.4044,64.4126,64.4044,64.4126,76861.0
2018-07-18 10:30:00,78.12,78.12,78.1,78.11,35785.0,64.4126,64.4126,64.3962,64.4044,35785.0
2018-07-18 11:00:00,78.1,78.11,78.08,78.09,194637.0,64.3962,64.4044,64.3797,64.3879,194637.0
2018-07-18 11:30:00,78.1,78.1,78.09,78.09,80244.0,64.3962,64.3962,64.3879,64.3879,80244.0
2018-07-18 12:00:00,78.1,78.1,78.09,78.1,92235.0,64.3962,64.3962,64.3879,64.3962,92235.0
2018-07-18 12:30:00,78.09,78.1,78.09,78.09,22496.0,64.3879,64.3962,64.3879,64.3879,22496.0
2018-07-18 13:00:00,78.1,78.11,78.09,78.11,61454.0,64.3962,64.4044,64.3879,64.4044,61454.0
2018-07-18 13:30:00,78.11,78.11,78.1,78.1,63082.0,64.4044,64.4044,64.3962,64.3962,63082.0
2018-07-18 14:00:00,78.11,78.11,78.1,78.11,23074.0,64.4044,64.4044,64.3962,64.4044,23074.0
2018-07-18 14:30:00,78.11,78.11,78.1,78.11,62712.0,64.4044,64.4044,64.3962,64.4044,62712.0
2018-07-18 15:00:00,78.11,78.11,78.09,78.09,85074.0,64.4044,64.4044,64.3879,64.3879,85074.0
2018-07-18 15:30:00,78.09,78.1,78.08,78.08,76095.0,64.3879,64.3962,64.3797,64.3797,76095.0
2018-07-19 09:30:00,78.09,78.12,78.09,78.12,115499.0,64.3879,64.4126,64.3879,64.4126,115499.0
2018-07-19 10:00:00,78.11,78.13,78.11,78.13,133259.0,64.4044,64.4209,64.4044,64.4209,133259.0
2018-07-19 10:30:00,78.12,78.13,78.12,78.12,48429.0,64.4126,64.4209,64.4126,64.4126,48429.0
2018-07-19 11:00:00,78.13,78.13,78.12,78.13,89467.0,64.4209,64.4209,64.4126,64.4209,89467.0
2018-07-19 11:30:00,78.12,78.13,78.12,78.12,52619.0,64.4126,64.4209,64.4126,64.4126,52619.0
2018-07-19 12:00:00,78.13,78.14,78.12,78.13,51843.0,64.4209,64.4291,64.4126,64.4209,51843.0
2018-07-19 12:30:00,78.14,78.16,78.13,78.15,35844.0,64.4291,64.4456,64.4209,64.4374,35844.0
2018-07-19 13:00:00,78.16,78.17,78.14,78.16,72092.0,64.4456,64.4539,64.4291,64.4456,72092.0
2018-07-19 13:30:00,78.17,78.17,78.14,78.14,68675.0,64.4539,64.4539,64.4291,64.4291,68675.0
2018-07-19 14:00:00,78.15,78.15,78.14,78.15,64662.0,64.4374,64.4374,64.4291,64.4374,64662.0
2018-07-19 14:30:00,78.15,78.16,78.14,78.15,43356.0,64.4374,64.4456,64.4291,64.4374,43356.0
2018-07-19 15:00:00,78.16,78.16,78.15,78.16,52963.0,64.4456,64.4456,64.4374,64.4456,52963.0
2018-07-19 15:30:00,78.15,78.16,78.15,78.15,75442.0,64.4374,64.4456,64.4374,64.4374,75442.0
2018-07-20 09:30:00,78.16,78.18,78.15,78.16,61622.0,64.4456,64.4621,64.4374,64.4456,61622.0
2018-07-20 10:00:00,78.16,78.17,78.15,78.16,40604.0,64.4456,64.4539,64.4374,64.4456,40604.0
2018-07-20 10:30:00,78.17,78.17,78.14,78.14,48617.0,64.4539,64.4539,64.4291,64.4291,48617.0
2018-07-20 11:00:00,78.15,78.15,78.14,78.14,66600.0,64.4374,64.4374,64.4291,64.4291,66600.0
2018-07-20 11:30:00,78.15,78.15,78.14,78.15,36387.0,64.4374,64.4374,64.4291,64.4374,36387.0
2018-07-20 12:00:00,78.15,78.15,78.14,78.15,44469.0,64.4374,64.4374,64.4291,64.4374,44469.0
2018-07-20 12:30:00,78.15,78.15,78.14,78.14,38797.0,64.4374,64.4374,64.4291,64.4291,38797.0
2018-07-20 13:00:00,78.15,78.15,78.13,78.14,132034.0,64.4374,64.4374,64.4209,64.4291,132034.0
2018-07-20 13:30:00,78.14,78.15,78.13,78.14,47533.0,64.4291,64.4374,64.4209,64.4291,47533.0
2018-07-20 14:00:00,78.14,78.14,78.13,78.13,71530.0,64.4291,64.4291,64.4209,64.4209,71530.0
2018-07-20 14:30:00,78.14,78.14,78.13,78.14,28229.0,64.4291,64.4291,64.4209,64.4291,28229.0
2018-07-20 15:00:00,78.13,78.15,78.13,78.15,81775.0,64.4209,64.4374,64.4209,64.4374,81775.0
2018-07-20 15:30:00,78.15,78.15,78.13,78.14,72434.0,64.4374,64.4374,64.4209,64.4291,72434.0
2018-07-23 09:30:00,78.15,78.15,78.13,78.13,71499.0,64.4374,64.4374,64.4209,64.4209,71499.0
2018-07-23 10:00:00,78.13,78.14,78.11,78.11,42907.0,64.4209,64.4291,64.4044,64.4044,42907.0
2018-07-23 10:30:00,78.12,78.12,78.11,78.11,26989.0,64.4126,64.4126,64.4044,64.4044,26989.0
2018-07-23 11:00:00,78.12,78.12,78.11,78.12,57863.0,64.4126,64.4126,64.4044,64.4126,57863.0
2018-07-23 11:30:00,78.12,78.12,78.11,78.12,103733.0,64.4126,64.4126,64.4044,64.4126,103733.0
2018-07-23 12:00:00,78.11,78.12,78.11,78.12,39089.0,64.4044,64.4126,64.4044,64.4126,39089.0
2018-07-23 12:30:00,78.12,78.12,78.11,78.11,41795.0,64.4126,64.4126,64.4044,64.4044,41795.0
2018-07-23 13:00:00,78.12,78.12,78.1,78.11,97170.0,64.4126,64.4126,64.3962,64.4044,97170.0
2018-07-23 13:30:00,78.11,78.11,78.1,78.11,40128.0,64.4044,64.4044,64.3962,64.4044,40128.0
2018-07-23 14:00:00,78.11,78.11,78.09,78.09,149016.0,64.4044,64.4044,64.3879,64.3879,149016.0
2018-07-23 14:30:00,78.09,78.1,78.07,78.08,132815.0,64.3879,64.3962,64.3714,64.3797,132815.0
2018-07-23 15:00:00,78.08,78.08,78.07,78.08,228413.0,64.3797,64.3797,64.3714,64.3797,228413.0
2018-07-23 15:30:00,78.07,78.08,78.07,78.07,121110.0,64.3714,64.3797,64.3714,64.3714,121110.0
2018-07-24 09:30:00,78.11,78.11,78.09,78.1,103140.0,64.4044,64.4044,64.3879,64.3962,103140.0
2018-07-24 10:00:00,78.11,78.12,78.1,78.11,91760.0,64.4044,64.4126,64.3962,64.4044,91760.0
2018-07-24 10:30:00,78.11,78.12,78.08,78.09,118347.0,64.4044,64.4126,64.3797,64.3879,118347.0
2018-07-24 11:00:00,78.09,78.1,78.09,78.1,44135.0,64.3879,64.3962,64.3879,64.3962,44135.0
2018-07-24 11:30:00,78.09,78.1,78.08,78.09,137069.0,64.3879,64.3962,64.3797,64.3879,137069.0
2018-07-24 12:00:00,78.09,78.1,78.08,78.1,79249.0,64.3879,64.3962,64.3797,64.3962,79249.0
2018-07-24 12:30:00,78.1,78.12,78.09,78.12,49795.0,64.3962,64.4126,64.3879,64.4126,49795.0
2018-07-24 13:00:00,78.11,78.12,78.11,78.12,30836.0,64.4044,64.4126,64.4044,64.4126,30836.0
2018-07-24 13:30:00,78.12,78.14,78.11,78.13,115718.0,64.4126,64.4291,64.4044,64.4209,115718.0
2018-07-24 14:00:00,78.12,78.13,78.11,78.13,92450.0,64.4126,64.4209,64.4044,64.4209,92450.0
2018-07-24 14:30:00,78.13,78.13,78.11,78.12,49414.0,64.4209,64.4209,64.4044,64.4126,49414.0
2018-07-24 15:00:00,78.11,78.13,78.11,78.13,99306.0,64.4044,64.4209,64.4044,64.4209,99306.0
2018-07-24 15:30:00,78.13,78.13,78.12,78.13,108136.0,64.4209,64.4209,64.4126,64.4209,108136.0
2018-07-25 09:30:00,78.14,78.16,78.14,78.15,56973.0,64.4291,64.4456,64.4291,64.4374,56973.0
2018-07-25 10:00:00,78.15,78.17,78.14,78.17,371035.0,64.4374,64.4539,64.4291,64.4539,371035.0
2018-07-25 10:30:00,78.17,78.17,78.14,78.16,56680.0,64.4539,64.4539,64.4291,64.4456,56680.0
2018-07-25 11:00:00,78.16,78.16,78.15,78.16,56521.0,64.4456,64.4456,64.4374,64.4456,56521.0
2018-07-25 11:30:00,78.15,78.16,78.15,78.16,49071.0,64.4374,64.4456,64.4374,64.4456,49071.0
2018-07-25 12:00:00,78.16,78.16,78.14,78.15,44930.0,64.4456,64.4456,64.4291,64.4374,44930.0
2018-07-25 12:30:00,78.15,78.15,78.14,78.14,24932.0,64.4374,64.4374,64.4291,64.4291,24932.0
2018-07-25 13:00:00,78.15,78.16,78.14,78.15,31889.0,64.4374,64.4456,64.4291,64.4374,31889.0
2018-07-25 13:30:00,78.14,78.15,78.12,78.14,80232.0,64.4291,64.4374,64.4126,64.4291,80232.0
2018-07-25 14:00:00,78.14,78.14,78.13,78.14,49707.0,64.4291,64.4291,64.4209,64.4291,49707.0
2018-07-25 14:30:00,78.14,78.14,78.13,78.14,64005.0,64.4291,64.4291,64.4209,64.4291,64005.0
2018-07-25 15:00:00,78.14,78.14,78.11,78.13,121377.0,64.4291,64.4291,64.4044,64.4209,121377.0
2018-07-25 15:30:00,78.13,78.13,78.1,78.12,134578.0,64.4209,64.4209,64.3962,64.4126,134578.0
2018-07-26 09:30:00,78.14,78.16,78.14,78.15,67543.0,64.4291,64.4456,64.4291,64.4374,67543.0
2018-07-26 10:00:00,78.15,78.17,78.14,78.17,319439.0,64.4374,64.4539,64.4291,64.4539,319439.0
2018-07-26 10:30:00,78.17,78.21,78.14,78.15,275730.0,64.4539,64.4869,64.4291,64.4374,275730.0
2018-07-26 11:00:00,78.15,78.15,78.14,78.15,35129.0,64.4374,64.4374,64.4291,64.4374,35129.0
2018-07-26 11:30:00,78.15,78.15,78.13,78.14,126193.0,64.4374,64.4374,64.4209,64.4291,126193.0
2018-07-26 12:00:00,78.15,78.16,78.14,78.16,183999.0,64.4374,64.4456,64.4291,64.4456,183999.0
2018-07-26 12:30:00,78.16,78.16,78.15,78.15,19192.0,64.4456,64.4456,64.4374,64.4374,19192.0
2018-07-26 13:00:00,78.16,78.16,78.15,78.16,54335.0,64.4456,64.4456,64.4374,64.4456,54335.0
2018-07-26 13:30:00,78.16,78.16,78.14,78.15,41743.0,64.4456,64.4456,64.4291,64.4374,41743.0
2018-07-26 14:00:00,78.15,78.15,78.14,78.15,50191.0,64.4374,64.4374,64.4291,64.4374,50191.0
2018-07-26 14:30:00,78.14,78.15,78.14,78.14,82165.0,64.4291,64.4374,64.4291,64.4291,82165.0
2018-07-26 15:00:00,78.15,78.15,78.14,78.15,105466.0,64.4374,64.4374,64.4291,64.4374,105466.0
2018-07-26 15:30:00,78.15,78.15,78.12,78.13,187141.0,64.4374,64.4374,64.4126,64.4209,187141.0
2018-07-27 09:30:00,78.16,78.17,78.15,78.16,63189.0,64.4456,64.4539,64.4374,64.4456,63189.0
2018-07-27 10:00:00,78.16,78.16,78.15,78.16,50055.0,64.4456,64.4456,64.4374,64.4456,50055.0
2018-07-27 10:30:00,78.16,78.16,78.14,78.15,114950.0,64.4456,64.4456,64.4291,64.4374,114950.0
2018-07-27 11:00:00,78.15,78.16,78.14,78.16,125838.0,64.4374,64.4456,64.4291,64.4456,125838.0
2018-07-27 11:30:00,78.15,78.16,78.15,78.15,36207.0,64.4374,64.4456,64.4374,64.4374,36207.0
2018-07-27 12:00:00,78.16,78.16,78.14,78.15,75250.0,64.4456,64.4456,64.4291,64.4374,75250.0
2018-07-27 12:30:00,78.14,78.17,78.14,78.17,46141.0,64.4291,64.4539,64.4291,64.4539,46141.0
2018-07-27 13:00:00,78.17,78.18,78.16,78.17,54742.0,64.4539,64.4621,64.4456,64.4539,54742.0
2018-07-27 13:30:00,78.17,78.18,78.17,78.17,37675.0,64.4539,64.4621,64.4539,64.4539,37675.0
2018-07-27 14:00:00,78.17,78.18,78.17,78.17,48331.0,64.4539,64.4621,64.4539,64.4539,48331.0
2018-07-27 14:30:00,78.17,78.18,78.16,78.17,128389.0,64.4539,64.4621,64.4456,64.4539,128389.0
2018-07-27 15:00:00,78.17,78.17,78.16,78.17,41802.0,64.4539,64.4539,64.4456,64.4539,41802.0
2018-07-27 15:30:00,78.17,78.17,78.14,78.14,84176.0,64.4539,64.4539,64.4291,64.4291,84176.0
2018-07-30 09:30:00,78.14,78.15,78.12,78.14,84007.0,64.4291,64.4374,64.4126,64.4291,84007.0
2018-07-30 10:00:00,78.14,78.14,78.13,78.13,34418.0,64.4291,64.4291,64.4209,64.4209,34418.0
2018-07-30 10:30:00,78.14,78.14,78.13,78.14,30053.0,64.4291,64.4291,64.4209,64.4291,30053.0
2018-07-30 11:00:00,78.14,78.15,78.13,78.15,59796.0,64.4291,64.4374,64.4209,64.4374,59796.0
2018-07-30 11:30:00,78.14,78.15,78.14,78.14,28063.0,64.4291,64.4374,64.4291,64.4291,28063.0
2018-07-30 12:00:00,78.15,78.15,78.14,78.14,35931.0,64.4374,64.4374,64.4291,64.4291,35931.0
2018-07-30 12:30:00,78.15,78.15,78.13,78.14,51755.0,64.4374,64.4374,64.4209,64.4291,51755.0
2018-07-30 13:00:00,78.14,78.14,78.13,78.14,26494.0,64.4291,64.4291,64.4209,64.4291,26494.0
2018-07-30 13:30:00,78.13,78.14,78.13,78.13,37843.0,64.4209,64.4291,64.4209,64.4209,37843.0
2018-07-30 14:00:00,78.14,78.14,78.13,78.13,41846.0,64.4291,64.4291,64.4209,64.4209,41846.0
2018-07-30 14:30:00,78.13,78.14,78.13,78.14,58436.0,64.4209,64.4291,64.4209,64.4291,58436.0
2018-07-30 15:00:00,78.13,78.14,78.13,78.14,34604.0,64.4209,64.4291,64.4209,64.4291,34604.0
2018-07-30 15:30:00,78.13,78.14,78.13,78.14,68015.0,64.4209,64.4291,64.4209,64.4291,68015.0
2018-07-31 09:30:00,78.2,78.2,78.18,78.19,300738.0,64.4786,64.4786,64.4621,64.4704,300738.0
2018-07-31 10:00:00,78.19,78.19,78.17,78.17,144365.0,64.4704,64.4704,64.4539,64.4539,144365.0
2018-07-31 10:30:00,78.17,78.18,78.15,78.16,466252.0,64.4539,64.4621,64.4374,64.4456,466252.0
2018-07-31 11:00:00,78.16,78.17,78.15,78.17,182304.0,64.4456,64.4539,64.4374,64.4539,182304.0
2018-07-31 11:30:00,78.16,78.17,78.16,78.17,332573.0,64.4456,64.4539,64.4456,64.4539,332573.0
2018-07-31 12:00:00,78.17,78.17,78.16,78.17,88924.0,64.4539,64.4539,64.4456,64.4539,88924.0
2018-07-31 12:30:00,78.17,78.17,78.16,78.16,328733.0,64.4539,64.4539,64.4456,64.4456,328733.0
2018-07-31 13:00:00,78.16,78.17,78.16,78.17,353293.0,64.4456,64.4539,64.4456,64.4539,353293.0
2018-07-31 13:30:00,78.16,78.17,78.16,78.17,257786.0,64.4456,64.4539,64.4456,64.4539,257786.0
2018-07-31 14:00:00,78.17,78.17,78.16,78.17,87785.0,64.4539,64.4539,64.4456,64.4539,87785.0
2018-07-31 14:30:00,78.17,78.17,78.16,78.17,163168.0,64.4539,64.4539,64.4456,64.4539,163168.0
2018-07-31 15:00:00,78.16,78.17,78.16,78.17,366406.0,64.4456,64.4539,64.4456,64.4539,366406.0
2018-07-31 15:30:00,78.16,78.17,78.15,78.16,166071.0,64.4456,64.4539,64.4374,64.4456,166071.0
2018-08-01 09:30:00,77.97,77.99,77.95,77.97,283678.0,64.4372,64.4537,64.4207,64.4372,283678.0
2018-08-01 10:00:00,77.96,77.99,77.96,77.99,53641.0,64.4289,64.4537,64.4289,64.4537,53641.0
2018-08-01 10:30:00,77.99,77.99,77.98,77.99,259356.0,64.4537,64.4537,64.4455,64.4537,259356.0
2018-08-01 11:00:00,77.98,78.01,77.98,78.01,127134.0,64.4455,64.4703,64.4455,64.4703,127134.0
2018-08-01 11:30:00,78.01,78.02,78.01,78.02,627637.0,64.4703,64.4785,64.4703,64.4785,627637.0
2018-08-01 12:00:00,78.02,78.03,78.01,78.03,339437.0,64.4785,64.4868,64.4703,64.4868,339437.0
2018-08-01 12:30:00,78.03,78.03,78.01,78.02,382578.0,64.4868,64.4868,64.4703,64.4785,382578.0
2018-08-01 13:00:00,78.02,78.02,78.01,78.01,653785.0,64.4785,64.4785,64.4703,64.4703,653785.0
2018-08-01 13:30:00,78.02,78.03,78.01,78.03,107979.0,64.4785,64.4868,64.4703,64.4868,107979.0
2018-08-01 14:00:00,78.02,78.03,78.0,78.01,721426.0,64.4785,64.4868,64.462,64.4703,721426.0
2018-08-01 14:30:00,78.0,78.01,77.99,78.0,88139.0,64.462,64.4703,64.4537,64.462,88139.0
2018-08-01 15:00:00,77.99,78.0,77.97,77.99,415420.0,64.4537,64.462,64.4372,64.4537,415420.0
2018-08-01 15:30:00,77.98,78.03,77.98,78.02,305006.0,64.4455,64.4868,64.4455,64.4785,305006.0
2018-08-02 09:30:00,78.02,78.02,78.0,78.01,79873.0,64.4785,64.4785,64.462,64.4703,79873.0
2018-08-02 10:00:00,78.02,78.02,78.01,78.02,143026.0,64.4785,64.4785,64.4703,64.4785,143026.0
2018-08-02 10:30:00,78.02,78.05,78.01,78.05,29921.0,64.4785,64.5033,64.4703,64.5033,29921.0
2018-08-02 11:00:00,78.04,78.06,78.04,78.06,69292.0,64.4951,64.5116,64.4951,64.5116,69292.0
2018-08-02 11:30:00,78.06,78.07,78.06,78.07,39582.0,64.5116,64.5198,64.5116,64.5198,39582.0
2018-08-02 12:00:00,78.06,78.07,78.05,78.05,58102.0,64.5116,64.5198,64.5033,64.5033,58102.0
2018-08-02 12:30:00,78.05,78.06,78.05,78.05,59120.0,64.5033,64.5116,64.5033,64.5033,59120.0
2018-08-02 13:00:00,78.06,78.07,78.05,78.06,43585.0,64.5116,64.5198,64.5033,64.5116,43585.0
2018-08-02 13:30:00,78.07,78.07,78.06,78.07,38644.0,64.5198,64.5198,64.5116,64.5198,38644.0
2018-08-02 14:00:00,78.06,78.07,78.05,78.05,173459.0,64.5116,64.5198,64.5033,64.5033,173459.0
2018-08-02 14:30:00,78.05,78.06,78.04,78.05,82895.0,64.5033,64.5116,64.4951,64.5033,82895.0
2018-08-02 15:00:00,78.04,78.05,78.04,78.04,62915.0,64.4951,64.5033,64.4951,64.4951,62915.0
2018-08-02 15:30:00,78.05,78.06,78.03,78.04,174202.0,64.5033,64.5116,64.4868,64.4951,174202.0
2018-08-03 09:30:00,78.06,78.11,78.06,78.11,178633.0,64.5116,64.5529,64.5116,64.5529,178633.0
2018-08-03 10:00:00,78.11,78.12,78.1,78.12,149991.0,64.5529,64.5612,64.5446,64.5612,149991.0
2018-08-03 10:30:00,78.12,78.14,78.11,78.13,36788.0,64.5612,64.5777,64.5529,64.5694,36788.0
2018-08-03 11:00:00,78.13,78.15,78.13,78.14,52392.0,64.5694,64.586,64.5694,64.5777,52392.0
2018-08-03 11:30:00,78.14,78.15,78.14,78.15,60066.0,64.5777,64.586,64.5777,64.586,60066.0
2018-08-03 12:00:00,78.15,78.15,78.13,78.13,42586.0,64.586,64.586,64.5694,64.5694,42586.0
2018-08-03 12:30:00,78.14,78.14,78.13,78.13,35897.0,64.5777,64.5777,64.5694,64.5694,35897.0
2018-08-03 13:00:00,78.13,78.15,78.13,78.14,60147.0,64.5694,64.586,64.5694,64.5777,60147.0
2018-08-03 13:30:00,78.15,78.15,78.14,78.15,47728.0,64.586,64.586,64.5777,64.586,47728.0
2018-08-03 14:00:00,78.15,78.16,78.14,78.16,93522.0,64.586,64.5942,64.5777,64.5942,93522.0
2018-08-03 14:30:00,78.16,78.16,78.15,78.15,46599.0,64.5942,64.5942,64.586,64.586,46599.0
2018-08-03 15:00:00,78.16,78.16,78.15,78.16,51901.0,64.5942,64.5942,64.586,64.5942,51901.0
2018-08-03 15:30:00,78.16,78.17,78.15,78.17,111362.0,64.5942,64.6025,64.586,64.6025,111362.0
2018-08-06 09:30:00,78.16,78.19,78.15,78.18,132610.0,64.5942,64.619,64.586,64.6108,132610.0
2018-08-06 10:00:00,78.17,78.18,78.17,78.17,44526.0,64.6025,64.6108,64.6025,64.6025,44526.0
2018-08-06 10:30:00,78.17,78.18,78.17,78.17,18514.0,64.6025,64.6108,64.6025,64.6025,18514.0
2018-08-06 11:00:00,78.17,78.2,78.17,78.2,95724.0,64.6025,64.6273,64.6025,64.6273,95724.0
2018-08-06 11:30:00,78.2,78.2,78.19,78.2,80162.0,64.6273,64.6273,64.619,64.6273,80162.0
2018-08-06 12:00:00,78.19,78.2,78.18,78.19,75967.0,64.619,64.6273,64.6108,64.619,75967.0
2018-08-06 12:30:00,78.19,78.19,78.18,78.19,67786.0,64.619,64.619,64.6108,64.619,67786.0
2018-08-06 13:00:00,78.19,78.21,78.18,78.2,97584.0,64.619,64.6355,64.6108,64.6273,97584.0
2018-08-06 13:30:00,78.2,78.21,78.2,78.2,72624.0,64.6273,64.6355,64.6273,64.6273,72624.0
2018-08-06 14:00:00,78.21,78.21,78.2,78.21,85554.0,64.6355,64.6355,64.6273,64.6355,85554.0
2018-08-06 14:30:00,78.21,78.22,78.2,78.21,112878.0,64.6355,64.6438,64.6273,64.6355,112878.0
2018-08-06 15:00:00,78.22,78.22,78.2,78.22,175633.0,64.6438,64.6438,64.6273,64.6438,175633.0
2018-08-06 15:30:00,78.22,78.22,78.19,78.2,184742.0,64.6438,64.6438,64.619,64.6273,184742.0
2018-08-07 09:30:00,78.2,78.2,78.18,78.2,152406.0,64.6273,64.6273,64.6108,64.6273,152406.0
2018-08-07 10:00:00,78.2,78.2,78.19,78.2,103870.0,64.6273,64.6273,64.619,64.6273,103870.0
2018-08-07 10:30:00,78.19,78.2,78.19,78.2,42456.0,64.619,64.6273,64.619,64.6273,42456.0
2018-08-07 11:00:00,78.19,78.2,78.19,78.2,57090.0,64.619,64.6273,64.619,64.6273,57090.0
2018-08-07 11:30:00,78.2,78.2,78.19,78.2,51483.0,64.6273,64.6273,64.619,64.6273,51483.0
2018-08-07 12:00:00,78.2,78.2,78.19,78.2,48782.0,64.6273,64.6273,64.619,64.6273,48782.0
2018-08-07 12:30:00,78.2,78.2,78.19,78.2,41065.0,64.6273,64.6273,64.619,64.6273,41065.0
2018-08-07 13:00:00,78.2,78.2,78.18,78.18,71785.0,64.6273,64.6273,64.6108,64.6108,71785.0
2018-08-07 13:30:00,78.19,78.19,78.18,78.19,325088.0,64.619,64.619,64.6108,64.619,325088.0
2018-08-07 14:00:00,78.18,78.19,78.18,78.19,97045.0,64.6108,64.619,64.6108,64.619,97045.0
2018-08-07 14:30:00,78.19,78.19,78.16,78.17,131504.0,64.619,64.619,64.5942,64.6025,131504.0
2018-08-07 15:00:00,78.17,78.17,78.16,78.17,59312.0,64.6025,64.6025,64.5942,64.6025,59312.0
2018-08-07 15:30:00,78.16,78.17,78.15,78.15,84738.0,64.5942,64.6025,64.586,64.586,84738.0
2018-08-08 09:30:00,78.16,78.18,78.16,78.16,70266.0,64.5942,64.6108,64.5942,64.5942,70266.0
2018-08-08 10:00:00,78.16,78.17,78.14,78.15,65066.0,64.5942,64.6025,64.5777,64.586,65066.0
2018-08-08 10:30:00,78.14,78.15,78.14,78.15,57677.0,64.5777,64.586,64.5777,64.586,57677.0
2018-08-08 11:00:00,78.14,78.15,78.12,78.14,437505.0,64.5777,64.586,64.5612,64.5777,437505.0
2018-08-08 11:30:00,78.15,78.18,78.14,78.16,300212.0,64.586,64.6108,64.5777,64.5942,300212.0
2018-08-08 12:00:00,78.16,78.17,78.14,78.14,29770.0,64.5942,64.6025,64.5777,64.5777,29770.0
2018-08-08 12:30:00,78.14,78.15,78.13,78.14,38440.0,64.5777,64.586,64.5694,64.5777,38440.0
2018-08-08 13:00:00,78.14,78.14,78.13,78.14,48462.0,64.5777,64.5777,64.5694,64.5777,48462.0
2018-08-08 13:30:00,78.14,78.17,78.13,78.14,435566.0,64.5777,64.6025,64.5694,64.5777,435566.0
2018-08-08 14:00:00,78.13,78.14,78.13,78.14,43367.0,64.5694,64.5777,64.5694,64.5777,43367.0
2018-08-08 14:30:00,78.14,78.14,78.13,78.14,33110.0,64.5777,64.5777,64.5694,64.5777,33110.0
2018-08-08 15:00:00,78.14,78.14,78.13,78.13,49827.0,64.5777,64.5777,64.5694,64.5694,49827.0
2018-08-08 15:30:00,78.14,78.15,78.13,78.15,74123.0,64.5777,64.586,64.5694,64.586,74123.0
2018-08-09 09:30:00,78.17,78.21,78.16,78.19,85061.0,64.6025,64.6355,64.5942,64.619,85061.0
2018-08-09 10:00:00,78.19,78.2,78.19,78.19,306876.0,64.619,64.6273,64.619,64.619,306876.0
2018-08-09 10:30:00,78.19,78.2,78.19,78.19,49683.0,64.619,64.6273,64.619,64.619,49683.0
2018-08-09 11:00:00,78.2,78.2,78.18,78.18,60946.0,64.6273,64.6273,64.6108,64.6108,60946.0
2018-08-09 11:30:00,78.19,78.2,78.17,78.2,279799.0,64.619,64.6273,64.6025,64.6273,279799.0
2018-08-09 12:00:00,78.19,78.2,78.19,78.19,172102.0,64.619,64.6273,64.619,64.619,172102.0
2018-08-09 12:30:00,78.19,78.2,78.19,78.19,121249.0,64.619,64.6273,64.619,64.619,121249.0
2018-08-09 13:00:00,78.19,78.2,78.19,78.2,69075.0,64.619,64.6273,64.619,64.6273,69075.0
2018-08-09 13:30:00,78.2,78.2,78.19,78.19,77963.0,64.6273,64.6273,64.619,64.619,77963.0
2018-08-09 14:00:00,78.2,78.2,78.18,78.19,45688.0,64.6273,64.6273,64.6108,64.619,45688.0
2018-08-09 14:30:00,78.19,78.19,78.17,78.17,79958.0,64.619,64.619,64.6025,64.6025,79958.0
2018-08-09 15:00:00,78.17,78.18,78.16,78.16,74126.0,64.6025,64.6108,64.5942,64.5942,74126.0
2018-08-09 15:30:00,78.16,78.19,78.16,78.16,143996.0,64.5942,64.619,64.5942,64.5942,143996.0
2018-08-10 09:30:00,78.16,78.19,78.15,78.16,104310.0,64.5942,64.619,64.586,64.5942,104310.0
2018-08-10 10:00:00,78.17,78.19,78.16,78.19,123631.0,64.6025,64.619,64.5942,64.619,123631.0
2018-08-10 10:30:00,78.19,78.21,78.18,78.21,222175.0,64.619,64.6355,64.6108,64.6355,222175.0
2018-08-10 11:00:00,78.21,78.25,78.2,78.24,145978.0,64.6355,64.6686,64.6273,64.6603,145978.0
2018-08-10 11:30:00,78.24,78.24,78.23,78.23,44588.0,64.6603,64.6603,64.6521,64.6521,44588.0
2018-08-10 12:00:00,78.23,78.24,78.23,78.23,67155.0,64.6521,64.6603,64.6521,64.6521,67155.0
2018-08-10 12:30:00,78.24,78.24,78.23,78.24,108060.0,64.6603,64.6603,64.6521,64.6603,108060.0
2018-08-10 13:00:00,78.23,78.26,78.23,78.26,32958.0,64.6521,64.6769,64.6521,64.6769,32958.0
2018-08-10 13:30:00,78.25,78.26,78.25,78.26,85766.0,64.6686,64.6769,64.6686,64.6769,85766.0
2018-08-10 14:00:00,78.26,78.26,78.25,78.26,36201.0,64.6769,64.6769,64.6686,64.6769,36201.0
2018-08-10 14:30:00,78.26,78.26,78.25,78.26,168598.0,64.6769,64.6769,64.6686,64.6769,168598.0
2018-08-10 15:00:00,78.26,78.26,78.23,78.23,57432.0,64.6769,64.6769,64.6521,64.6521,57432.0
2018-08-10 15:30:00,78.23,78.24,78.22,78.24,147530.0,64.6521,64.6603,64.6438,64.6603,147530.0
2018-08-13 09:30:00,78.26,78.26,78.23,78.23,84289.0,64.6769,64.6769,64.6521,64.6521,84289.0
2018-08-13 10:00:00,78.23,78.24,78.23,78.23,52145.0,64.6521,64.6603,64.6521,64.6521,52145.0
2018-08-13 10:30:00,78.23,78.24,78.22,78.23,104376.0,64.6521,64.6603,64.6438,64.6521,104376.0
2018-08-13 11:00:00,78.23,78.24,78.21,78.24,157540.0,64.6521,64.6603,64.6355,64.6603,157540.0
2018-08-13 11:30:00,78.23,78.25,78.23,78.25,49344.0,64.6521,64.6686,64.6521,64.6686,49344.0
2018-08-13 12:00:00,78.25,78.27,78.24,78.27,41325.0,64.6686,64.6851,64.6603,64.6851,41325.0
2018-08-13 12:30:00,78.26,78.27,78.25,78.26,25532.0,64.6769,64.6851,64.6686,64.6769,25532.0
2018-08-13 13:00:00,78.25,78.26,78.24,78.24,24710.0,64.6686,64.6769,64.6603,64.6603,24710.0
2018-08-13 13:30:00,78.24,78.25,78.23,78.24,62347.0,64.6603,64.6686,64.6521,64.6603,62347.0
2018-08-13 14:00:00,78.23,78.24,78.23,78.23,43356.0,64.6521,64.6603,64.6521,64.6521,43356.0
2018-08-13 14:30:00,78.24,78.26,78.23,78.26,148774.0,64.6603,64.6769,64.6521,64.6769,148774.0
2018-08-13 15:00:00,78.26,78.26,78.25,78.26,37439.0,64.6769,64.6769,64.6686,64.6769,37439.0
2018-08-13 15:30:00,78.25,78.29,78.23,78.28,120679.0,64.6686,64.7017,64.6521,64.6934,120679.0
2018-08-14 09:30:00,78.24,78.31,78.24,78.28,216281.0,64.6603,64.7182,64.6603,64.6934,216281.0
2018-08-14 10:00:00,78.28,78.29,78.27,78.27,49855.0,64.6934,64.7017,64.6851,64.6851,49855.0
2018-08-14 10:30:00,78.27,78.28,78.26,78.27,55239.0,64.6851,64.6934,64.6769,64.6851,55239.0
2018-08-14 11:00:00,78.27,78.28,78.26,78.27,71459.0,64.6851,64.6934,64.6769,64.6851,71459.0
2018-08-14 11:30:00,78.28,78.28,78.27,78.27,36754.0,64.6934,64.6934,64.6851,64.6851,36754.0
2018-08-14 12:00:00,78.28,78.28,78.27,78.28,31490.0,64.6934,64.6934,64.6851,64.6934,31490.0
2018-08-14 12:30:00,78.28,78.28,78.27,78.27,39511.0,64.6934,64.6934,64.6851,64.6851,39511.0
2018-08-14 13:00:00,78.27,78.28,78.27,78.27,31790.0,64.6851,64.6934,64.6851,64.6851,31790.0
2018-08-14 13:30:00,78.28,78.28,78.26,78.26,44505.0,64.6934,64.6934,64.6769,64.6769,44505.0
2018-08-14 14:00:00,78.27,78.27,78.26,78.27,64167.0,64.6851,64.6851,64.6769,64.6851,64167.0
2018-08-14 14:30:00,78.26,78.27,78.26,78.27,67539.0,64.6769,64.6851,64.6769,64.6851,67539.0
2018-08-14 15:00:00,78.27,78.27,78.25,78.25,74715.0,64.6851,64.6851,64.6686,64.6686,74715.0
2018-08-14 15:30:00,78.25,78.26,78.24,78.24,97925.0,64.6686,64.6769,64.6603,64.6603,97925.0
2018-08-15 09:30:00,78.27,78.3,78.27,78.29,58032.0,64.6851,64.7099,64.6851,64.7017,58032.0
2018-08-15 10:00:00,78.29,78.31,78.29,78.31,118832.0,64.7017,64.7182,64.7017,64.7182,118832.0
2018-08-15 10:30:00,78.31,78.36,78.3,78.36,106187.0,64.7182,64.7595,64.7099,64.7595,106187.0
2018-08-15 11:00:00,78.36,78.37,78.33,78.34,279954.0,64.7595,64.7678,64.7347,64.743,279954.0
2018-08-15 11:30:00,78.35,78.35,78.33,78.35,227262.0,64.7512,64.7512,64.7347,64.7512,227262.0
2018-08-15 12:00:00,78.35,78.35,78.33,78.34,31177.0,64.7512,64.7512,64.7347,64.743,31177.0
2018-08-15 12:30:00,78.34,78.35,78.33,78.34,51359.0,64.743,64.7512,64.7347,64.743,51359.0
2018-08-15 13:00:00,78.35,78.36,78.34,78.36,39746.0,64.7512,64.7595,64.743,64.7595,39746.0
2018-08-15 13:30:00,78.36,78.36,78.35,78.36,59186.0,64.7595,64.7595,64.7512,64.7595,59186.0
2018-08-15 14:00:00,78.36,78.36,78.35,78.36,47373.0,64.7595,64.7595,64.7512,64.7595,47373.0
2018-08-15 14:30:00,78.36,78.36,78.34,78.35,130768.0,64.7595,64.7595,64.743,64.7512,130768.0
2018-08-15 15:00:00,78.35,78.35,78.33,78.35,132727.0,64.7512,64.7512,64.7347,64.7512,132727.0
2018-08-15 15:30:00,78.34,78.35,78.33,78.34,98449.0,64.743,64.7512,64.7347,64.743,98449.0
2018-08-16 09:30:00,78.3,78.36,78.3,78.34,131210.0,64.7099,64.7595,64.7099,64.743,131210.0
2018-08-16 10:00:00,78.34,78.35,78.33,78.33,83227.0,64.743,64.7512,64.7347,64.7347,83227.0
2018-08-16 10:30:00,78.33,78.34,78.31,78.32,78603.0,64.7347,64.743,64.7182,64.7265,78603.0
2018-08-16 11:00:00,78.32,78.32,78.3,78.31,27538.0,64.7265,64.7265,64.7099,64.7182,27538.0
2018-08-16 11:30:00,78.3,78.31,78.3,78.31,56350.0,64.7099,64.7182,64.7099,64.7182,56350.0
2018-08-16 12:00:00,78.31,78.31,78.3,78.3,37219.0,64.7182,64.7182,64.7099,64.7099,37219.0
2018-08-16 12:30:00,78.31,78.33,78.3,78.33,108428.0,64.7182,64.7347,64.7099,64.7347,108428.0
2018-08-16 13:00:00,78.32,78.33,78.31,78.32,146259.0,64.7265,64.7347,64.7182,64.7265,146259.0
2018-08-16 13:30:00,78.33,78.33,78.32,78.32,64753.0,64.7347,64.7347,64.7265,64.7265,64753.0
2018-08-16 14:00:00,78.32,78.33,78.31,78.31,35316.0,64.7265,64.7347,64.7182,64.7182,35316.0
2018-08-16 14:30:00,78.32,78.32,78.3,78.31,83217.0,64.7265,64.7265,64.7099,64.7182,83217.0
2018-08-16 15:00:00,78.31,78.31,78.3,78.31,32812.0,64.7182,64.7182,64.7099,64.7182,32812.0
2018-08-16 15:30:00,78.31,78.32,78.3,78.32,63706.0,64.7182,64.7265,64.7099,64.7265,63706.0
2018-08-17 09:30:00,78.36,78.38,78.36,78.37,81135.0,64.7595,64.776,64.7595,64.7678,81135.0
2018-08-17 10:00:00,78.37,78.37,78.36,78.36,26933.0,64.7678,64.7678,64.7595,64.7595,26933.0
2018-08-17 10:30:00,78.37,78.41,78.36,78.38,231640.0,64.7678,64.8008,64.7595,64.776,231640.0
2018-08-17 11:00:00,78.38,78.38,78.37,78.38,35611.0,64.776,64.776,64.7678,64.776,35611.0
2018-08-17 11:30:00,78.38,78.38,78.37,78.37,26143.0,64.776,64.776,64.7678,64.7678,26143.0
2018-08-17 12:00:00,78.38,78.38,78.37,78.37,43313.0,64.776,64.776,64.7678,64.7678,43313.0
2018-08-17 12:30:00,78.38,78.39,78.37,78.39,20790.0,64.776,64.7843,64.7678,64.7843,20790.0
2018-08-17 13:00:00,78.38,78.39,78.38,78.39,44466.0,64.776,64.7843,64.776,64.7843,44466.0
2018-08-17 13:30:00,78.39,78.39,78.38,78.38,43642.0,64.7843,64.7843,64.776,64.776,43642.0
2018-08-17 14:00:00,78.39,78.39,78.36,78.37,145151.0,64.7843,64.7843,64.7595,64.7678,145151.0
2018-08-17 14:30:00,78.37,78.38,78.36,78.36,81762.0,64.7678,64.776,64.7595,64.7595,81762.0
2018-08-17 15:00:00,78.37,78.38,78.36,78.38,79610.0,64.7678,64.776,64.7595,64.776,79610.0
2018-08-17 15:30:00,78.37,78.38,78.36,78.37,116532.0,64.7678,64.776,64.7595,64.7678,116532.0
2018-08-20 09:30:00,78.44,78.44,78.38,78.42,82051.0,64.8256,64.8256,64.776,64.8091,82051.0
2018-08-20 10:00:00,78.42,78.42,78.41,78.41,31060.0,64.8091,64.8091,64.8008,64.8008,31060.0
2018-08-20 10:30:00,78.42,78.44,78.41,78.44,45024.0,64.8091,64.8256,64.8008,64.8256,45024.0
2018-08-20 11:00:00,78.44,78.44,78.43,78.44,28120.0,64.8256,64.8256,64.8174,64.8256,28120.0
2018-08-20 11:30:00,78.44,78.45,78.43,78.43,162016.0,64.8256,64.8339,64.8174,64.8174,162016.0
2018-08-20 12:00:00,78.44,78.44,78.43,78.44,23028.0,64.8256,64.8256,64.8174,64.8256,23028.0
2018-08-20 12:30:00,78.44,78.44,78.43,78.43,58102.0,64.8256,64.8256,64.8174,64.8174,58102.0
2018-08-20 13:00:00,78.44,78.44,78.43,78.44,34222.0,64.8256,64.8256,64.8174,64.8256,34222.0
2018-08-20 13:30:00,78.44,78.44,78.43,78.44,68438.0,64.8256,64.8256,64.8174,64.8256,68438.0
2018-08-20 14:00:00,78.44,78.45,78.43,78.44,112487.0,64.8256,64.8339,64.8174,64.8256,112487.0
2018-08-20 14:30:00,78.45,78.45,78.44,78.45,30736.0,64.8339,64.8339,64.8256,64.8339,30736.0
2018-08-20 15:00:00,78.45,78.45,78.43,78.44,72799.0,64.8339,64.8339,64.8174,64.8256,72799.0
2018-08-20 15:30:00,78.44,78.44,78.42,78.42,91452.0,64.8256,64.8256,64.8091,64.8091,91452.0
2018-08-21 09:30:00,78.46,78.47,78.42,78.42,90140.0,64.8422,64.8504,64.8091,64.8091,90140.0
2018-08-21 10:00:00,78.43,78.43,78.41,78.41,139128.0,64.8174,64.8174,64.8008,64.8008,139128.0
2018-08-21 10:30:00,78.42,78.43,78.41,78.41,45825.0,64.8091,64.8174,64.8008,64.8008,45825.0
2018-08-21 11:00:00,78.42,78.43,78.41,78.42,37038.0,64.8091,64.8174,64.8008,64.8091,37038.0
2018-08-21 11:30:00,78.42,78.43,78.42,78.42,29809.0,64.8091,64.8174,64.8091,64.8091,29809.0
2018-08-21 12:00:00,78.42,78.43,78.41,78.42,39465.0,64.8091,64.8174,64.8008,64.8091,39465.0
2018-08-21 12:30:00,78.42,78.42,78.41,78.42,22686.0,64.8091,64.8091,64.8008,64.8091,22686.0
2018-08-21 13:00:00,78.42,78.42,78.41,78.42,32256.0,64.8091,64.8091,64.8008,64.8091,32256.0
2018-08-21 13:30:00,78.41,78.42,78.41,78.42,31105.0,64.8008,64.8091,64.8008,64.8091,31105.0
2018-08-21 14:00:00,78.42,78.42,78.41,78.42,29903.0,64.8091,64.8091,64.8008,64.8091,29903.0
2018-08-21 14:30:00,78.42,78.42,78.41,78.42,33586.0,64.8091,64.8091,64.8008,64.8091,33586.0
2018-08-21 15:00:00,78.41,78.42,78.41,78.42,45270.0,64.8008,64.8091,64.8008,64.8091,45270.0
2018-08-21 15:30:00,78.42,78.42,78.4,78.4,84156.0,64.8091,64.8091,64.7926,64.7926,84156.0
2018-08-22 09:30:00,78.5,78.5,78.43,78.44,73686.0,64.8752,64.8752,64.8174,64.8256,73686.0
2018-08-22 10:00:00,78.43,78.44,78.42,78.42,48006.0,64.8174,64.8256,64.8091,64.8091,48006.0
2018-08-22 10:30:00,78.42,78.43,78.41,78.42,60629.0,64.8091,64.8174,64.8008,64.8091,60629.0
2018-08-22 11:00:00,78.41,78.42,78.41,78.41,51560.0,64.8008,64.8091,64.8008,64.8008,51560.0
2018-08-22 11:30:00,78.42,78.43,78.41,78.42,307999.0,64.8091,64.8174,64.8008,64.8091,307999.0
2018-08-22 12:00:00,78.42,78.43,78.42,78.42,284021.0,64.8091,64.8174,64.8091,64.8091,284021.0
2018-08-22 12:30:00,78.43,78.43,78.42,78.42,15740.0,64.8174,64.8174,64.8091,64.8091,15740.0
2018-08-22 13:00:00,78.43,78.43,78.42,78.42,41406.0,64.8174,64.8174,64.8091,64.8091,41406.0
2018-08-22 13:30:00,78.42,78.43,78.41,78.41,510660.0,64.8091,64.8174,64.8008,64.8008,510660.0
2018-08-22 14:00:00,78.41,78.43,78.41,78.42,51730.0,64.8008,64.8174,64.8008,64.8091,51730.0
2018-08-22 14:30:00,78.42,78.43,78.41,78.42,76575.0,64.8091,64.8174,64.8008,64.8091,76575.0
2018-08-22 15:00:00,78.42,78.43,78.42,78.42,79109.0,64.8091,64.8174,64.8091,64.8091,79109.0
2018-08-22 15:30:00,78.42,78.43,78.4,78.4,132045.0,64.8091,64.8174,64.7926,64.7926,132045.0
2018-08-23 09:30:00,78.44,78.44,78.42,78.44,96505.0,64.8256,64.8256,64.8091,64.8256,96505.0
2018-08-23 10:00:00,78.44,78.44,78.43,78.43,27811.0,64.8256,64.8256,64.8174,64.8174,27811.0
2018-08-23 10:30:00,78.44,78.44,78.43,78.44,27032.0,64.8256,64.8256,64.8174,64.8256,27032.0
2018-08-23 11:00:00,78.44,78.44,78.43,78.44,26017.0,64.8256,64.8256,64.8174,64.8256,26017.0
2018-08-23 11:30:00,78.43,78.45,78.43,78.43,309949.0,64.8174,64.8339,64.8174,64.8174,309949.0
2018-08-23 12:00:00,78.44,78.44,78.43,78.44,20870.0,64.8256,64.8256,64.8174,64.8256,20870.0
2018-08-23 12:30:00,78.43,78.44,78.42,78.43,61922.0,64.8174,64.8256,64.8091,64.8174,61922.0
2018-08-23 13:00:00,78.43,78.43,78.42,78.42,26476.0,64.8174,64.8174,64.8091,64.8091,26476.0
2018-08-23 13:30:00,78.42,78.43,78.4,78.41,62291.0,64.8091,64.8174,64.7926,64.8008,62291.0
2018-08-23 14:00:00,78.41,78.42,78.39,78.41,145167.0,64.8008,64.8091,64.7843,64.8008,145167.0
2018-08-23 14:30:00,78.41,78.42,78.41,78.42,65291.0,64.8008,64.8091,64.8008,64.8091,65291.0
2018-08-23 15:00:00,78.41,78.42,78.41,78.41,54063.0,64.8008,64.8091,64.8008,64.8008,54063.0
2018-08-23 15:30:00,78.41,78.42,78.39,78.39,72650.0,64.8008,64.8091,64.7843,64.7843,72650.0
2018-08-24 09:30:00,78.39,78.41,78.36,78.36,91935.0,64.7843,64.8008,64.7595,64.7595,91935.0
2018-08-24 10:00:00,78.37,78.41,78.36,78.41,59443.0,64.7678,64.8008,64.7595,64.8008,59443.0
2018-08-24 10:30:00,78.41,78.41,78.4,78.4,37268.0,64.8008,64.8008,64.7926,64.7926,37268.0
2018-08-24 11:00:00,78.41,78.41,78.4,78.41,53095.0,64.8008,64.8008,64.7926,64.8008,53095.0
2018-08-24 11:30:00,78.41,78.41,78.39,78.4,71346.0,64.8008,64.8008,64.7843,64.7926,71346.0
2018-08-24 12:00:00,78.39,78.4,78.37,78.38,235751.0,64.7843,64.7926,64.7678,64.776,235751.0
2018-08-24 12:30:00,78.38,78.39,78.37,78.38,69440.0,64.776,64.7843,64.7678,64.776,69440.0
2018-08-24 13:00:00,78.39,78.39,78.38,78.39,65344.0,64.7843,64.7843,64.776,64.7843,65344.0
2018-08-24 13:30:00,78.39,78.39,78.38,78.39,156156.0,64.7843,64.7843,64.776,64.7843,156156.0
2018-08-24 14:00:00,78.39,78.39,78.38,78.39,53447.0,64.7843,64.7843,64.776,64.7843,53447.0
2018-08-24 14:30:00,78.38,78.39,78.38,78.38,48564.0,64.776,64.7843,64.776,64.776,48564.0
2018-08-24 15:00:00,78.38,78.39,78.38,78.39,53763.0,64.776,64.7843,64.776,64.7843,53763.0
2018-08-24 15:30:00,78.39,78.4,78.38,78.4,67118.0,64.7843,64.7926,64.776,64.7926,67118.0
2018-08-27 09:30:00,78.39,78.41,78.38,78.38,373516.0,64.7843,64.8008,64.776,64.776,373516.0
2018-08-27 10:00:00,78.39,78.39,78.38,78.38,35716.0,64.7843,64.7843,64.776,64.776,35716.0
2018-08-27 10:30:00,78.39,78.39,78.38,78.39,20964.0,64.7843,64.7843,64.776,64.7843,20964.0
2018-08-27 11:00:00,78.38,78.4,78.38,78.38,60733.0,64.776,64.7926,64.776,64.776,60733.0
2018-08-27 11:30:00,78.39,78.39,78.38,78.38,42993.0,64.7843,64.7843,64.776,64.776,42993.0
2018-08-27 12:00:00,78.39,78.39,78.38,78.39,68426.0,64.7843,64.7843,64.776,64.7843,68426.0
2018-08-27 12:30:00,78.38,78.4,78.38,78.39,249639.0,64.776,64.7926,64.776,64.7843,249639.0
2018-08-27 13:00:00,78.4,78.4,78.39,78.4,22387.0,64.7926,64.7926,64.7843,64.7926,22387.0
2018-08-27 13:30:00,78.39,78.4,78.39,78.39,35343.0,64.7843,64.7926,64.7843,64.7843,35343.0
2018-08-27 14:00:00,78.39,78.4,78.39,78.4,51958.0,64.7843,64.7926,64.7843,64.7926,51958.0
2018-08-27 14:30:00,78.4,78.4,78.39,78.39,103051.0,64.7926,64.7926,64.7843,64.7843,103051.0
2018-08-27 15:00:00,78.39,78.4,78.39,78.4,45159.0,64.7843,64.7926,64.7843,64.7926,45159.0
2018-08-27 15:30:00,78.4,78.4,78.38,78.38,78501.0,64.7926,64.7926,64.776,64.776,78501.0
2018-08-28 09:30:00,78.4,78.4,78.38,78.38,90162.0,64.7926,64.7926,64.776,64.776,90162.0
2018-08-28 10:00:00,78.39,78.39,78.36,78.37,49367.0,64.7843,64.7843,64.7595,64.7678,49367.0
2018-08-28 10:30:00,78.37,78.37,78.36,78.37,67739.0,64.7678,64.7678,64.7595,64.7678,67739.0
2018-08-28 11:00:00,78.36,78.37,78.36,78.37,46177.0,64.7595,64.7678,64.7595,64.7678,46177.0
2018-08-28 11:30:00,78.37,78.37,78.36,78.37,53179.0,64.7678,64.7678,64.7595,64.7678,53179.0
2018-08-28 12:00:00,78.37,78.37,78.36,78.36,31137.0,64.7678,64.7678,64.7595,64.7595,31137.0
2018-08-28 12:30:00,78.37,78.37,78.35,78.36,56557.0,64.7678,64.7678,64.7512,64.7595,56557.0
2018-08-28 13:00:00,78.36,78.37,78.35,78.36,78068.0,64.7595,64.7678,64.7512,64.7595,78068.0
2018-08-28 13:30:00,78.36,78.37,78.35,78.36,65181.0,64.7595,64.7678,64.7512,64.7595,65181.0
2018-08-28 14:00:00,78.37,78.37,78.35,78.35,68670.0,64.7678,64.7678,64.7512,64.7512,68670.0
2018-08-28 14:30:00,78.36,78.36,78.34,78.34,163885.0,64.7595,64.7595,64.743,64.743,163885.0
2018-08-28 15:00:00,78.34,78.35,78.33,78.34,33113.0,64.743,64.7512,64.7347,64.743,33113.0
2018-08-28 15:30:00,78.33,78.35,78.33,78.34,101165.0,64.7347,64.7512,64.7347,64.743,101165.0
2018-08-29 09:30:00,78.34,78.36,78.33,78.34,49649.0,64.743,64.7595,64.7347,64.743,49649.0
2018-08-29 10:00:00,78.33,78.33,78.32,78.32,93744.0,64.7347,64.7347,64.7265,64.7265,93744.0
2018-08-29 10:30:00,78.32,78.33,78.32,78.33,32638.0,64.7265,64.7347,64.7265,64.7347,32638.0
2018-08-29 11:00:00,78.33,78.33,78.3,78.31,62193.0,64.7347,64.7347,64.7099,64.7182,62193.0
2018-08-29 11:30:00,78.3,78.32,78.3,78.31,240147.0,64.7099,64.7265,64.7099,64.7182,240147.0
2018-08-29 12:00:00,78.31,78.32,78.31,78.31,37946.0,64.7182,64.7265,64.7182,64.7182,37946.0
2018-08-29 12:30:00,78.31,78.32,78.31,78.32,82358.0,64.7182,64.7265,64.7182,64.7265,82358.0
2018-08-29 13:00:00,78.32,78.32,78.31,78.31,22765.0,64.7265,64.7265,64.7182,64.7182,22765.0
2018-08-29 13:30:00,78.32,78.32,78.31,78.31,88545.0,64.7265,64.7265,64.7182,64.7182,88545.0
2018-08-29 14:00:00,78.32,78.32,78.31,78.31,62320.0,64.7265,64.7265,64.7182,64.7182,62320.0
2018-08-29 14:30:00,78.31,78.32,78.31,78.32,54976.0,64.7182,64.7265,64.7182,64.7265,54976.0
2018-08-29 15:00:00,78.31,78.34,78.31,78.33,85083.0,64.7182,64.743,64.7182,64.7347,85083.0
2018-08-29 15:30:00,78.33,78.33,78.31,78.32,106069.0,64.7347,64.7347,64.7182,64.7265,106069.0
2018-08-30 09:30:00,78.36,78.38,78.36,78.38,79061.0,64.7595,64.776,64.7595,64.776,79061.0
2018-08-30 10:00:00,78.38,78.38,78.35,78.36,51183.0,64.776,64.776,64.7512,64.7595,51183.0
2018-08-30 10:30:00,78.36,78.36,78.35,78.36,26226.0,64.7595,64.7595,64.7512,64.7595,26226.0
2018-08-30 11:00:00,78.35,78.37,78.35,78.36,88882.0,64.7512,64.7678,64.7512,64.7595,88882.0
2018-08-30 11:30:00,78.37,78.37,78.36,78.36,48104.0,64.7678,64.7678,64.7595,64.7595,48104.0
2018-08-30 12:00:00,78.37,78.38,78.36,78.37,81686.0,64.7678,64.776,64.7595,64.7678,81686.0
2018-08-30 12:30:00,78.37,78.37,78.36,78.36,41331.0,64.7678,64.7678,64.7595,64.7595,41331.0
2018-08-30 13:00:00,78.37,78.37,78.36,78.37,29233.0,64.7678,64.7678,64.7595,64.7678,29233.0
2018-08-30 13:30:00,78.37,78.37,78.35,78.36,46400.0,64.7678,64.7678,64.7512,64.7595,46400.0
2018-08-30 14:00:00,78.35,78.37,78.35,78.37,63833.0,64.7512,64.7678,64.7512,64.7678,63833.0
2018-08-30 14:30:00,78.36,78.37,78.36,78.37,90314.0,64.7595,64.7678,64.7595,64.7678,90314.0
2018-08-30 15:00:00,78.37,78.37,78.36,78.37,47661.0,64.7678,64.7678,64.7595,64.7678,47661.0
2018-08-30 15:30:00,78.37,78.37,78.36,78.37,79741.0,64.7678,64.7678,64.7595,64.7678,79741.0
2018-08-31 09:30:00,78.41,78.42,78.38,78.4,75378.0,64.8008,64.8091,64.776,64.7926,75378.0
2018-08-31 10:00:00,78.39,78.4,78.39,78.4,45533.0,64.7843,64.7926,64.7843,64.7926,45533.0
2018-08-31 10:30:00,78.4,78.4,78.39,78.4,44919.0,64.7926,64.7926,64.7843,64.7926,44919.0
2018-08-31 11:00:00,78.4,78.4,78.39,78.4,45126.0,64.7926,64.7926,64.7843,64.7926,45126.0
2018-08-31 11:30:00,78.4,78.41,78.39,78.4,33823.0,64.7926,64.8008,64.7843,64.7926,33823.0
2018-08-31 12:00:00,78.4,78.41,78.4,78.4,20665.0,64.7926,64.8008,64.7926,64.7926,20665.0
2018-08-31 12:30:00,78.4,78.41,78.39,78.4,81844.0,64.7926,64.8008,64.7843,64.7926,81844.0
2018-08-31 13:00:00,78.4,78.4,78.39,78.4,52226.0,64.7926,64.7926,64.7843,64.7926,52226.0
2018-08-31 13:30:00,78.4,78.41,78.39,78.41,39988.0,64.7926,64.8008,64.7843,64.8008,39988.0
2018-08-31 14:00:00,78.41,78.41,78.4,78.41,45615.0,64.8008,64.8008,64.7926,64.8008,45615.0
2018-08-31 14:30:00,78.4,78.41,78.4,78.41,88131.0,64.7926,64.8008,64.7926,64.8008,88131.0
2018-08-31 15:00:00,78.41,78.41,78.4,78.41,35974.0,64.8008,64.8008,64.7926,64.8008,35974.0
2018-08-31 15:30:00,78.4,78.41,78.4,78.41,86287.0,64.7926,64.8008,64.7926,64.8008,86287.0
2018-09-04 09:30:00,78.23,78.24,78.22,78.24,69724.0,64.7957,64.804,64.7875,64.804,69724.0
2018-09-04 10:00:00,78.24,78.24,78.2,78.2,17694.0,64.804,64.804,64.7709,64.7709,17694.0
2018-09-04 10:30:00,78.21,78.21,78.2,78.21,50705.0,64.7792,64.7792,64.7709,64.7792,50705.0
2018-09-04 11:00:00,78.2,78.21,78.19,78.19,49336.0,64.7709,64.7792,64.7626,64.7626,49336.0
2018-09-04 11:30:00,78.2,78.2,78.18,78.19,36546.0,64.7709,64.7709,64.7543,64.7626,36546.0
2018-09-04 12:00:00,78.19,78.19,78.18,78.19,60300.0,64.7626,64.7626,64.7543,64.7626,60300.0
2018-09-04 12:30:00,78.19,78.19,78.17,78.18,95286.0,64.7626,64.7626,64.746,64.7543,95286.0
2018-09-04 13:00:00,78.19,78.19,78.17,78.18,110721.0,64.7626,64.7626,64.746,64.7543,110721.0
2018-09-04 13:30:00,78.18,78.19,78.18,78.19,40785.0,64.7543,64.7626,64.7543,64.7626,40785.0
2018-09-04 14:00:00,78.19,78.19,78.18,78.19,47172.0,64.7626,64.7626,64.7543,64.7626,47172.0
2018-09-04 14:30:00,78.19,78.19,78.17,78.17,63851.0,64.7626,64.7626,64.746,64.746,63851.0
2018-09-04 15:00:00,78.17,78.18,78.16,78.18,127493.0,64.746,64.7543,64.7378,64.7543,127493.0
2018-09-04 15:30:00,78.17,78.19,78.17,78.18,62881.0,64.746,64.7626,64.746,64.7543,62881.0
2018-09-05 09:30:00,78.17,78.2,78.16,78.17,47142.0,64.746,64.7709,64.7378,64.746,47142.0
2018-09-05 10:00:00,78.16,78.18,78.16,78.18,17968.0,64.7378,64.7543,64.7378,64.7543,17968.0
2018-09-05 10:30:00,78.18,78.18,78.17,78.18,26833.0,64.7543,64.7543,64.746,64.7543,26833.0
2018-09-05 11:00:00,78.17,78.2,78.17,78.19,77721.0,64.746,64.7709,64.746,64.7626,77721.0
2018-09-05 11:30:00,78.2,78.21,78.19,78.2,41069.0,64.7709,64.7792,64.7626,64.7709,41069.0
2018-09-05 12:00:00,78.2,78.21,78.19,78.2,31175.0,64.7709,64.7792,64.7626,64.7709,31175.0
2018-09-05 12:30:00,78.19,78.2,78.19,78.2,33452.0,64.7626,64.7709,64.7626,64.7709,33452.0
2018-09-05 13:00:00,78.2,78.2,78.18,78.18,31988.0,64.7709,64.7709,64.7543,64.7543,31988.0
2018-09-05 13:30:00,78.18,78.19,78.18,78.19,46041.0,64.7543,64.7626,64.7543,64.7626,46041.0
2018-09-05 14:00:00,78.19,78.2,78.18,78.19,60503.0,64.7626,64.7709,64.7543,64.7626,60503.0
2018-09-05 14:30:00,78.19,78.2,78.18,78.19,56261.0,64.7626,64.7709,64.7543,64.7626,56261.0
2018-09-05 15:00:00,78.18,78.19,78.18,78.19,62799.0,64.7543,64.7626,64.7543,64.7626,62799.0
2018-09-05 15:30:00,78.18,78.19,78.18,78.18,62736.0,64.7543,64.7626,64.7543,64.7543,62736.0
2018-09-06 09:30:00,78.24,78.25,78.22,78.25,42217.0,64.804,64.8123,64.7875,64.8123,42217.0
2018-09-06 10:00:00,78.25,78.25,78.24,78.24,63853.0,64.8123,64.8123,64.804,64.804,63853.0
2018-09-06 10:30:00,78.25,78.28,78.24,78.26,43177.0,64.8123,64.8372,64.804,64.8206,43177.0
2018-09-06 11:00:00,78.26,78.29,78.26,78.29,49758.0,64.8206,64.8454,64.8206,64.8454,49758.0
2018-09-06 11:30:00,78.28,78.29,78.27,78.28,79965.0,64.8372,64.8454,64.8289,64.8372,79965.0
2018-09-06 12:00:00,78.28,78.29,78.28,78.28,21461.0,64.8372,64.8454,64.8372,64.8372,21461.0
2018-09-06 12:30:00,78.29,78.29,78.28,78.29,28739.0,64.8454,64.8454,64.8372,64.8454,28739.0
2018-09-06 13:00:00,78.28,78.29,78.28,78.28,29269.0,64.8372,64.8454,64.8372,64.8372,29269.0
2018-09-06 13:30:00,78.29,78.29,78.28,78.29,37526.0,64.8454,64.8454,64.8372,64.8454,37526.0
2018-09-06 14:00:00,78.29,78.29,78.28,78.29,59228.0,64.8454,64.8454,64.8372,64.8454,59228.0
2018-09-06 14:30:00,78.28,78.29,78.28,78.29,88580.0,64.8372,64.8454,64.8372,64.8454,88580.0
2018-09-06 15:00:00,78.28,78.29,78.27,78.28,58912.0,64.8372,64.8454,64.8289,64.8372,58912.0
2018-09-06 15:30:00,78.27,78.28,78.26,78.28,113671.0,64.8289,64.8372,64.8206,64.8372,113671.0
2018-09-07 09:30:00,78.18,78.21,78.14,78.15,68562.0,64.7543,64.7792,64.7212,64.7295,68562.0
2018-09-07 10:00:00,78.14,78.15,78.12,78.13,90933.0,64.7212,64.7295,64.7046,64.7129,90933.0
2018-09-07 10:30:00,78.13,78.15,78.12,78.14,35033.0,64.7129,64.7295,64.7046,64.7212,35033.0
2018-09-07 11:00:00,78.15,78.16,78.14,78.15,42022.0,64.7295,64.7378,64.7212,64.7295,42022.0
2018-09-07 11:30:00,78.16,78.16,78.13,78.13,34909.0,64.7378,64.7378,64.7129,64.7129,34909.0
2018-09-07 12:00:00,78.14,78.15,78.13,78.14,30676.0,64.7212,64.7295,64.7129,64.7212,30676.0
2018-09-07 12:30:00,78.15,78.15,78.12,78.12,60633.0,64.7295,64.7295,64.7046,64.7046,60633.0
2018-09-07 13:00:00,78.13,78.13,78.11,78.13,82065.0,64.7129,64.7129,64.6963,64.7129,82065.0
2018-09-07 13:30:00,78.12,78.13,78.12,78.13,36111.0,64.7046,64.7129,64.7046,64.7129,36111.0
2018-09-07 14:00:00,78.12,78.13,78.12,78.13,44236.0,64.7046,64.7129,64.7046,64.7129,44236.0
2018-09-07 14:30:00,78.13,78.13,78.12,78.13,54250.0,64.7129,64.7129,64.7046,64.7129,54250.0
2018-09-07 15:00:00,78.13,78.13,78.11,78.11,67181.0,64.7129,64.7129,64.6963,64.6963,67181.0
2018-09-07 15:30:00,78.11,78.13,78.11,78.11,49126.0,64.6963,64.7129,64.6963,64.6963,49126.0
2018-09-10 09:30:00,78.11,78.15,78.11,78.13,66401.0,64.6963,64.7295,64.6963,64.7129,66401.0
2018-09-10 10:00:00,78.14,78.15,78.13,78.13,68457.0,64.7212,64.7295,64.7129,64.7129,68457.0
2018-09-10 10:30:00,78.13,78.14,78.13,78.14,33661.0,64.7129,64.7212,64.7129,64.7212,33661.0
2018-09-10 11:00:00,78.14,78.14,78.13,78.13,120979.0,64.7212,64.7212,64.7129,64.7129,120979.0
2018-09-10 11:30:00,78.13,78.14,78.12,78.13,61121.0,64.7129,64.7212,64.7046,64.7129,61121.0
2018-09-10 12:00:00,78.13,78.14,78.12,78.13,65705.0,64.7129,64.7212,64.7046,64.7129,65705.0
2018-09-10 12:30:00,78.14,78.14,78.12,78.13,30837.0,64.7212,64.7212,64.7046,64.7129,30837.0
2018-09-10 13:00:00,78.13,78.13,78.12,78.13,51695.0,64.7129,64.7129,64.7046,64.7129,51695.0
2018-09-10 13:30:00,78.13,78.13,78.12,78.13,33655.0,64.7129,64.7129,64.7046,64.7129,33655.0
2018-09-10 14:00:00,78.13,78.13,78.12,78.13,53218.0,64.7129,64.7129,64.7046,64.7129,53218.0
2018-09-10 14:30:00,78.12,78.15,78.12,78.12,110561.0,64.7046,64.7295,64.7046,64.7046,110561.0
2018-09-10 15:00:00,78.12,78.13,78.12,78.13,52245.0,64.7046,64.7129,64.7046,64.7129,52245.0
2018-09-10 15:30:00,78.13,78.14,78.12,78.13,103749.0,64.7129,64.7212,64.7046,64.7129,103749.0
2018-09-11 09:30:00,78.11,78.13,78.06,78.06,161535.0,64.6963,64.7129,64.6549,64.6549,161535.0
2018-09-11 10:00:00,78.06,78.07,78.06,78.06,141207.0,64.6549,64.6632,64.6549,64.6549,141207.0
2018-09-11 10:30:00,78.06,78.08,78.06,78.06,156079.0,64.6549,64.6715,64.6549,64.6549,156079.0
2018-09-11 11:00:00,78.06,78.07,78.06,78.06,174469.0,64.6549,64.6632,64.6549,64.6549,174469.0
2018-09-11 11:30:00,78.06,78.07,78.05,78.06,228592.0,64.6549,64.6632,64.6466,64.6549,228592.0
2018-09-11 12:00:00,78.06,78.07,78.05,78.07,354475.0,64.6549,64.6632,64.6466,64.6632,354475.0
2018-09-11 12:30:00,78.07,78.07,78.06,78.06,139545.0,64.6632,64.6632,64.6549,64.6549,139545.0
2018-09-11 13:00:00,78.06,78.07,78.05,78.06,151371.0,64.6549,64.6632,64.6466,64.6549,151371.0
2018-09-11 13:30:00,78.06,78.07,78.05,78.06,181323.0,64.6549,64.6632,64.6466,64.6549,181323.0
2018-09-11 14:00:00,78.06,78.07,78.05,78.06,224318.0,64.6549,64.6632,64.6466,64.6549,224318.0
2018-09-11 14:30:00,78.06,78.06,78.05,78.06,163780.0,64.6549,64.6549,64.6466,64.6549,163780.0
2018-09-11 15:00:00,78.05,78.06,78.05,78.05,175092.0,64.6466,64.6549,64.6466,64.6466,175092.0
2018-09-11 15:30:00,78.05,78.08,78.04,78.08,487482.0,64.6466,64.6715,64.6384,64.6715,487482.0
2018-09-12 09:30:00,78.15,78.16,78.09,78.15,200705.0,64.7295,64.7378,64.6798,64.7295,200705.0
2018-09-12 10:00:00,78.14,78.15,78.14,78.14,141499.0,64.7212,64.7295,64.7212,64.7212,141499.0
2018-09-12 10:30:00,78.14,78.15,78.14,78.15,32031.0,64.7212,64.7295,64.7212,64.7295,32031.0
2018-09-12 11:00:00,78.15,78.15,78.13,78.13,46669.0,64.7295,64.7295,64.7129,64.7129,46669.0
2018-09-12 11:30:00,78.13,78.14,78.13,78.14,30956.0,64.7129,64.7212,64.7129,64.7212,30956.0
2018-09-12 12:00:00,78.14,78.14,78.13,78.13,235413.0,64.7212,64.7212,64.7129,64.7129,235413.0
2018-09-12 12:30:00,78.14,78.14,78.13,78.14,28039.0,64.7212,64.7212,64.7129,64.7212,28039.0
2018-09-12 13:00:00,78.13,78.15,78.13,78.15,33901.0,64.7129,64.7295,64.7129,64.7295,33901.0
2018-09-12 13:30:00,78.15,78.15,78.14,78.14,35652.0,64.7295,64.7295,64.7212,64.7212,35652.0
2018-09-12 14:00:00,78.15,78.15,78.14,78.15,34335.0,64.7295,64.7295,64.7212,64.7295,34335.0
2018-09-12 14:30:00,78.14,78.15,78.13,78.14,71396.0,64.7212,64.7295,64.7129,64.7212,71396.0
2018-09-12 15:00:00,78.13,78.14,78.13,78.13,140798.0,64.7129,64.7212,64.7129,64.7129,140798.0
2018-09-12 15:30:00,78.14,78.15,78.13,78.14,165645.0,64.7212,64.7295,64.7129,64.7212,165645.0
2018-09-13 09:30:00,78.19,78.19,78.15,78.15,52059.0,64.7626,64.7626,64.7295,64.7295,52059.0
2018-09-13 10:00:00,78.16,78.16,78.14,78.15,35443.0,64.7378,64.7378,64.7212,64.7295,35443.0
2018-09-13 10:30:00,78.15,78.17,78.14,78.17,44824.0,64.7295,64.746,64.7212,64.746,44824.0
2018-09-13 11:00:00,78.17,78.17,78.16,78.17,22331.0,64.746,64.746,64.7378,64.746,22331.0
2018-09-13 11:30:00,78.17,78.17,78.16,78.17,42854.0,64.746,64.746,64.7378,64.746,42854.0
2018-09-13 12:00:00,78.17,78.17,78.16,78.17,30556.0,64.746,64.746,64.7378,64.746,30556.0
2018-09-13 12:30:00,78.16,78.18,78.16,78.18,637546.0,64.7378,64.7543,64.7378,64.7543,637546.0
2018-09-13 13:00:00,78.17,78.18,78.17,78.17,138144.0,64.746,64.7543,64.746,64.746,138144.0
2018-09-13 13:30:00,78.17,78.18,78.16,78.17,52095.0,64.746,64.7543,64.7378,64.746,52095.0
2018-09-13 14:00:00,78.16,78.17,78.16,78.16,121235.0,64.7378,64.746,64.7378,64.7378,121235.0
2018-09-13 14:30:00,78.17,78.17,78.15,78.15,143635.0,64.746,64.746,64.7295,64.7295,143635.0
2018-09-13 15:00:00,78.16,78.16,78.14,78.15,170246.0,64.7378,64.7378,64.7212,64.7295,170246.0
2018-09-13 15:30:00,78.15,78.15,78.14,78.14,288761.0,64.7295,64.7295,64.7212,64.7212,288761.0
2018-09-14 09:30:00,78.11,78.13,78.11,78.11,106823.0,64.6963,64.7129,64.6963,64.6963,106823.0
2018-09-14 10:00:00,78.12,78.12,78.11,78.12,47417.0,64.7046,64.7046,64.6963,64.7046,47417.0
2018-09-14 10:30:00,78.12,78.12,78.11,78.11,64541.0,64.7046,64.7046,64.6963,64.6963,64541.0
2018-09-14 11:00:00,78.11,78.11,78.1,78.11,61388.0,64.6963,64.6963,64.6881,64.6963,61388.0
2018-09-14 11:30:00,78.11,78.11,78.1,78.11,42310.0,64.6963,64.6963,64.6881,64.6963,42310.0
2018-09-14 12:00:00,78.11,78.11,78.1,78.11,83915.0,64.6963,64.6963,64.6881,64.6963,83915.0
2018-09-14 12:30:00,78.11,78.11,78.1,78.11,61937.0,64.6963,64.6963,64.6881,64.6963,61937.0
2018-09-14 13:00:00,78.11,78.11,78.1,78.1,63176.0,64.6963,64.6963,64.6881,64.6881,63176.0
2018-09-14 13:30:00,78.11,78.11,78.08,78.09,73902.0,64.6963,64.6963,64.6715,64.6798,73902.0
2018-09-14 14:00:00,78.09,78.09,78.08,78.09,68713.0,64.6798,64.6798,64.6715,64.6798,68713.0
2018-09-14 14:30:00,78.09,78.09,78.08,78.09,37063.0,64.6798,64.6798,64.6715,64.6798,37063.0
2018-09-14 15:00:00,78.09,78.09,78.08,78.08,72656.0,64.6798,64.6798,64.6715,64.6715,72656.0
2018-09-14 15:30:00,78.08,78.1,78.08,78.09,90256.0,64.6715,64.6881,64.6715,64.6798,90256.0
2018-09-17 09:30:00,78.1,78.1,78.06,78.08,69856.0,64.6881,64.6881,64.6549,64.6715,69856.0
2018-09-17 10:00:00,78.08,78.11,78.07,78.1,37670.0,64.6715,64.6963,64.6632,64.6881,37670.0
2018-09-17 10:30:00,78.11,78.11,78.1,78.11,27893.0,64.6963,64.6963,64.6881,64.6963,27893.0
2018-09-17 11:00:00,78.11,78.12,78.1,78.12,44910.0,64.6963,64.7046,64.6881,64.7046,44910.0
2018-09-17 11:30:00,78.12,78.12,78.11,78.12,53227.0,64.7046,64.7046,64.6963,64.7046,53227.0
2018-09-17 12:00:00,78.11,78.12,78.11,78.12,34774.0,64.6963,64.7046,64.6963,64.7046,34774.0
2018-09-17 12:30:00,78.12,78.12,78.11,78.12,33394.0,64.7046,64.7046,64.6963,64.7046,33394.0
2018-09-17 13:00:00,78.12,78.12,78.1,78.11,46695.0,64.7046,64.7046,64.6881,64.6963,46695.0
2018-09-17 13:30:00,78.11,78.11,78.1,78.11,32181.0,64.6963,64.6963,64.6881,64.6963,32181.0
2018-09-17 14:00:00,78.1,78.11,78.1,78.11,130960.0,64.6881,64.6963,64.6881,64.6963,130960.0
2018-09-17 14:30:00,78.1,78.11,78.1,78.1,119581.0,64.6881,64.6963,64.6881,64.6881,119581.0
2018-09-17 15:00:00,78.11,78.11,78.1,78.11,39855.0,64.6963,64.6963,64.6881,64.6963,39855.0
2018-09-17 15:30:00,78.11,78.13,78.1,78.13,115660.0,64.6963,64.7129,64.6881,64.7129,115660.0
2018-09-18 09:30:00,78.11,78.11,78.08,78.09,109832.0,64.6963,64.6963,64.6715,64.6798,109832.0
2018-09-18 10:00:00,78.1,78.1,78.07,78.08,69648.0,64.6881,64.6881,64.6632,64.6715,69648.0
2018-09-18 10:30:00,78.08,78.09,78.07,78.08,47063.0,64.6715,64.6798,64.6632,64.6715,47063.0
2018-09-18 11:00:00,78.07,78.08,78.06,78.08,140478.0,64.6632,64.6715,64.6549,64.6715,140478.0
2018-09-18 11:30:00,78.07,78.08,78.06,78.06,35494.0,64.6632,64.6715,64.6549,64.6549,35494.0
2018-09-18 12:00:00,78.06,78.07,78.06,78.06,38832.0,64.6549,64.6632,64.6549,64.6549,38832.0
2018-09-18 12:30:00,78.07,78.08,78.06,78.07,47358.0,64.6632,64.6715,64.6549,64.6632,47358.0
2018-09-18 13:00:00,78.08,78.08,78.07,78.08,37110.0,64.6715,64.6715,64.6632,64.6715,37110.0
2018-09-18 13:30:00,78.08,78.08,78.07,78.08,34455.0,64.6715,64.6715,64.6632,64.6715,34455.0
2018-09-18 14:00:00,78.08,78.08,78.07,78.08,100752.0,64.6715,64.6715,64.6632,64.6715,100752.0
2018-09-18 14:30:00,78.08,78.08,78.06,78.06,61646.0,64.6715,64.6715,64.6549,64.6549,61646.0
2018-09-18 15:00:00,78.07,78.07,78.06,78.06,161345.0,64.6632,64.6632,64.6549,64.6549,161345.0
2018-09-18 15:30:00,78.06,78.07,78.06,78.06,98908.0,64.6549,64.6632,64.6549,64.6549,98908.0
2018-09-19 09:30:00,78.07,78.08,78.04,78.04,66003.0,64.6632,64.6715,64.6384,64.6384,66003.0
2018-09-19 10:00:00,78.05,78.05,78.03,78.05,45420.0,64.6466,64.6466,64.6301,64.6466,45420.0
2018-09-19 10:30:00,78.05,78.05,78.02,78.02,84219.0,64.6466,64.6466,64.6218,64.6218,84219.0
2018-09-19 11:00:00,78.02,78.05,78.02,78.04,54147.0,64.6218,64.6466,64.6218,64.6384,54147.0
2018-09-19 11:30:00,78.05,78.05,78.04,78.05,29164.0,64.6466,64.6466,64.6384,64.6466,29164.0
2018-09-19 12:00:00,78.04,78.06,78.04,78.05,54530.0,64.6384,64.6549,64.6384,64.6466,54530.0
2018-09-19 12:30:00,78.06,78.06,78.05,78.05,74399.0,64.6549,64.6549,64.6466,64.6466,74399.0
2018-09-19 13:00:00,78.06,78.06,78.04,78.04,31497.0,64.6549,64.6549,64.6384,64.6384,31497.0
2018-09-19 13:30:00,78.04,78.05,78.04,78.05,57182.0,64.6384,64.6466,64.6384,64.6466,57182.0
2018-09-19 14:00:00,78.04,78.05,78.03,78.03,110629.0,64.6384,64.6466,64.6301,64.6301,110629.0
2018-09-19 14:30:00,78.04,78.04,78.03,78.03,128095.0,64.6384,64.6384,64.6301,64.6301,128095.0
2018-09-19 15:00:00,78.03,78.04,78.02,78.02,117886.0,64.6301,64.6384,64.6218,64.6218,117886.0
2018-09-19 15:30:00,78.03,78.03,78.01,78.01,447682.0,64.6301,64.6301,64.6135,64.6135,447682.0
2018-09-20 09:30:00,78.01,78.04,78.01,78.03,76185.0,64.6135,64.6384,64.6135,64.6301,76185.0
2018-09-20 10:00:00,78.03,78.06,78.03,78.06,44724.0,64.6301,64.6549,64.6301,64.6549,44724.0
2018-09-20 10:30:00,78.06,78.08,78.05,78.08,28111.0,64.6549,64.6715,64.6466,64.6715,28111.0
2018-09-20 11:00:00,78.08,78.08,78.06,78.07,38954.0,64.6715,64.6715,64.6549,64.6632,38954.0
2018-09-20 11:30:00,78.08,78.09,78.07,78.08,29257.0,64.6715,64.6798,64.6632,64.6715,29257.0
2018-09-20 12:00:00,78.09,78.09,78.08,78.08,31442.0,64.6798,64.6798,64.6715,64.6715,31442.0
2018-09-20 12:30:00,78.08,78.11,78.08,78.11,53566.0,64.6715,64.6963,64.6715,64.6963,53566.0
2018-09-20 13:00:00,78.11,78.11,78.09,78.1,35152.0,64.6963,64.6963,64.6798,64.6881,35152.0
2018-09-20 13:30:00,78.09,78.1,78.08,78.09,43394.0,64.6798,64.6881,64.6715,64.6798,43394.0
2018-09-20 14:00:00,78.09,78.09,78.07,78.09,58114.0,64.6798,64.6798,64.6632,64.6798,58114.0
2018-09-20 14:30:00,78.09,78.09,78.06,78.06,185714.0,64.6798,64.6798,64.6549,64.6549,185714.0
2018-09-20 15:00:00,78.06,78.08,78.06,78.06,98874.0,64.6549,64.6715,64.6549,64.6549,98874.0
2018-09-20 15:30:00,78.07,78.08,78.06,78.08,77017.0,64.6632,64.6715,64.6549,64.6715,77017.0
2018-09-21 09:30:00,78.07,78.08,78.07,78.07,55040.0,64.6632,64.6715,64.6632,64.6632,55040.0
2018-09-21 10:00:00,78.08,78.08,78.07,78.07,43439.0,64.6715,64.6715,64.6632,64.6632,43439.0
2018-09-21 10:30:00,78.08,78.08,78.07,78.08,88578.0,64.6715,64.6715,64.6632,64.6715,88578.0
2018-09-21 11:00:00,78.07,78.08,78.06,78.06,187247.0,64.6632,64.6715,64.6549,64.6549,187247.0
2018-09-21 11:30:00,78.06,78.07,78.06,78.07,40282.0,64.6549,64.6632,64.6549,64.6632,40282.0
2018-09-21 12:00:00,78.06,78.07,78.06,78.06,18759.0,64.6549,64.6632,64.6549,64.6549,18759.0
2018-09-21 12:30:00,78.07,78.07,78.06,78.07,42811.0,64.6632,64.6632,64.6549,64.6632,42811.0
2018-09-21 13:00:00,78.06,78.07,78.06,78.06,35361.0,64.6549,64.6632,64.6549,64.6549,35361.0
2018-09-21 13:30:00,78.06,78.07,78.05,78.06,114004.0,64.6549,64.6632,64.6466,64.6549,114004.0
2018-09-21 14:00:00,78.06,78.06,78.05,78.06,74891.0,64.6549,64.6549,64.6466,64.6549,74891.0
2018-09-21 14:30:00,78.06,78.06,78.05,78.05,94560.0,64.6549,64.6549,64.6466,64.6466,94560.0
2018-09-21 15:00:00,78.06,78.08,78.05,78.07,54587.0,64.6549,64.6715,64.6466,64.6632,54587.0
2018-09-21 15:30:00,78.08,78.08,78.05,78.06,198227.0,64.6715,64.6715,64.6466,64.6549,198227.0
2018-09-24 09:30:00,78.03,78.05,78.03,78.04,43264.0,64.6301,64.6466,64.6301,64.6384,43264.0
2018-09-24 10:00:00,78.05,78.05,78.04,78.04,18044.0,64.6466,64.6466,64.6384,64.6384,18044.0
2018-09-24 10:30:00,78.05,78.08,78.05,78.08,61515.0,64.6466,64.6715,64.6466,64.6715,61515.0
2018-09-24 11:00:00,78.07,78.08,78.05,78.06,31706.0,64.6632,64.6715,64.6466,64.6549,31706.0
2018-09-24 11:30:00,78.06,78.07,78.05,78.06,79796.0,64.6549,64.6632,64.6466,64.6549,79796.0
2018-09-24 12:00:00,78.06,78.06,78.05,78.06,42824.0,64.6549,64.6549,64.6466,64.6549,42824.0
2018-09-24 12:30:00,78.05,78.06,78.05,78.05,21402.0,64.6466,64.6549,64.6466,64.6466,21402.0
2018-09-24 13:00:00,78.05,78.06,78.04,78.05,71917.0,64.6466,64.6549,64.6384,64.6466,71917.0
2018-09-24 13:30:00,78.05,78.05,78.03,78.05,36159.0,64.6466,64.6466,64.6301,64.6466,36159.0
2018-09-24 14:00:00,78.05,78.05,78.04,78.04,46877.0,64.6466,64.6466,64.6384,64.6384,46877.0
2018-09-24 14:30:00,78.04,78.06,78.04,78.06,56081.0,64.6384,64.6549,64.6384,64.6549,56081.0
2018-09-24 15:00:00,78.06,78.06,78.04,78.05,30888.0,64.6549,64.6549,64.6384,64.6466,30888.0
2018-09-24 15:30:00,78.04,78.05,78.04,78.04,109538.0,64.6384,64.6466,64.6384,64.6384,109538.0
2018-09-25 09:30:00,78.07,78.07,78.03,78.04,737294.0,64.6632,64.6632,64.6301,64.6384,737294.0
2018-09-25 10:00:00,78.04,78.04,78.02,78.02,90494.0,64.6384,64.6384,64.6218,64.6218,90494.0
2018-09-25 10:30:00,78.02,78.03,78.01,78.02,64937.0,64.6218,64.6301,64.6135,64.6218,64937.0
2018-09-25 11:00:00,78.01,78.02,78.01,78.02,125758.0,64.6135,64.6218,64.6135,64.6218,125758.0
2018-09-25 11:30:00,78.02,78.02,78.01,78.02,80808.0,64.6218,64.6218,64.6135,64.6218,80808.0
2018-09-25 12:00:00,78.02,78.02,78.01,78.02,59864.0,64.6218,64.6218,64.6135,64.6218,59864.0
2018-09-25 12:30:00,78.02,78.02,78.01,78.02,35622.0,64.6218,64.6218,64.6135,64.6218,35622.0
2018-09-25 13:00:00,78.02,78.02,78.01,78.01,41804.0,64.6218,64.6218,64.6135,64.6135,41804.0
2018-09-25 13:30:00,78.01,78.02,78.01,78.02,55401.0,64.6135,64.6218,64.6135,64.6218,55401.0
2018-09-25 14:00:00,78.01,78.02,78.01,78.02,40927.0,64.6135,64.6218,64.6135,64.6218,40927.0
2018-09-25 14:30:00,78.01,78.02,78.01,78.02,39738.0,64.6135,64.6218,64.6135,64.6218,39738.0
2018-09-25 15:00:00,78.01,78.02,78.01,78.01,95680.0,64.6135,64.6218,64.6135,64.6135,95680.0
2018-09-25 15:30:00,78.01,78.04,78.01,78.03,142274.0,64.6135,64.6384,64.6135,64.6301,142274.0
2018-09-26 09:30:00,78.03,78.05,78.03,78.04,106575.0,64.6301,64.6466,64.6301,64.6384,106575.0
2018-09-26 10:00:00,78.04,78.05,78.03,78.04,228475.0,64.6384,64.6466,64.6301,64.6384,228475.0
2018-09-26 10:30:00,78.05,78.05,78.04,78.04,82355.0,64.6466,64.6466,64.6384,64.6384,82355.0
2018-09-26 11:00:00,78.04,78.05,78.04,78.05,74022.0,64.6384,64.6466,64.6384,64.6466,74022.0
2018-09-26 11:30:00,78.04,78.07,78.04,78.06,171355.0,64.6384,64.6632,64.6384,64.6549,171355.0
2018-09-26 12:00:00,78.07,78.07,78.06,78.06,23988.0,64.6632,64.6632,64.6549,64.6549,23988.0
2018-09-26 12:30:00,78.06,78.09,78.06,78.08,89506.0,64.6549,64.6798,64.6549,64.6715,89506.0
2018-09-26 13:00:00,78.08,78.09,78.07,78.07,98049.0,64.6715,64.6798,64.6632,64.6632,98049.0
2018-09-26 13:30:00,78.08,78.08,78.07,78.08,68144.0,64.6715,64.6715,64.6632,64.6715,68144.0
2018-09-26 14:00:00,78.08,78.1,78.07,78.08,79860.0,64.6715,64.6881,64.6632,64.6715,79860.0
2018-09-26 14:30:00,78.07,78.1,78.05,78.1,67872.0,64.6632,64.6881,64.6466,64.6881,67872.0
2018-09-26 15:00:00,78.1,78.12,78.09,78.1,49359.0,64.6881,64.7046,64.6798,64.6881,49359.0
2018-09-26 15:30:00,78.11,78.12,78.1,78.11,137720.0,64.6963,64.7046,64.6881,64.6963,137720.0
2018-09-27 09:30:00,78.12,78.12,78.1,78.11,114539.0,64.7046,64.7046,64.6881,64.6963,114539.0
2018-09-27 10:00:00,78.11,78.13,78.11,78.13,67523.0,64.6963,64.7129,64.6963,64.7129,67523.0
2018-09-27 10:30:00,78.13,78.13,78.11,78.12,22654.0,64.7129,64.7129,64.6963,64.7046,22654.0
2018-09-27 11:00:00,78.12,78.12,78.09,78.11,86526.0,64.7046,64.7046,64.6798,64.6963,86526.0
2018-09-27 11:30:00,78.11,78.11,78.1,78.11,41750.0,64.6963,64.6963,64.6881,64.6963,41750.0
2018-09-27 12:00:00,78.11,78.11,78.1,78.1,52909.0,64.6963,64.6963,64.6881,64.6881,52909.0
2018-09-27 12:30:00,78.11,78.12,78.1,78.11,46128.0,64.6963,64.7046,64.6881,64.6963,46128.0
2018-09-27 13:00:00,78.12,78.12,78.11,78.11,58679.0,64.7046,64.7046,64.6963,64.6963,58679.0
2018-09-27 13:30:00,78.12,78.12,78.11,78.12,47579.0,64.7046,64.7046,64.6963,64.7046,47579.0
2018-09-27 14:00:00,78.12,78.12,78.11,78.11,53931.0,64.7046,64.7046,64.6963,64.6963,53931.0
2018-09-27 14:30:00,78.12,78.13,78.11,78.13,93669.0,64.7046,64.7129,64.6963,64.7129,93669.0
2018-09-27 15:00:00,78.13,78.13,78.1,78.1,102662.0,64.7129,64.7129,64.6881,64.6881,102662.0
2018-09-27 15:30:00,78.1,78.12,78.1,78.11,79025.0,64.6881,64.7046,64.6881,64.6963,79025.0
2018-09-28 09:30:00,78.15,78.19,78.15,78.16,89076.0,64.7295,64.7626,64.7295,64.7378,89076.0
2018-09-28 10:00:00,78.16,78.16,78.15,78.15,28702.0,64.7378,64.7378,64.7295,64.7295,28702.0
2018-09-28 10:30:00,78.16,78.17,78.15,78.17,91641.0,64.7378,64.746,64.7295,64.746,91641.0
2018-09-28 11:00:00,78.17,78.17,78.16,78.17,73340.0,64.746,64.746,64.7378,64.746,73340.0
2018-09-28 11:30:00,78.17,78.17,78.16,78.16,66786.0,64.746,64.746,64.7378,64.7378,66786.0
2018-09-28 12:00:00,78.16,78.17,78.16,78.16,58243.0,64.7378,64.746,64.7378,64.7378,58243.0
2018-09-28 12:30:00,78.16,78.18,78.16,78.16,51727.0,64.7378,64.7543,64.7378,64.7378,51727.0
2018-09-28 13:00:00,78.16,78.18,78.16,78.17,59529.0,64.7378,64.7543,64.7378,64.746,59529.0
2018-09-28 13:30:00,78.17,78.18,78.17,78.18,40982.0,64.746,64.7543,64.746,64.7543,40982.0
2018-09-28 14:00:00,78.17,78.18,78.17,78.17,62644.0,64.746,64.7543,64.746,64.746,62644.0
2018-09-28 14:30:00,78.18,78.18,78.17,78.17,67663.0,64.7543,64.7543,64.746,64.746,67663.0
2018-09-28 15:00:00,78.17,78.19,78.17,78.18,77700.0,64.746,64.7626,64.746,64.7543,77700.0
2018-09-28 15:30:00,78.19,78.19,78.16,78.17,71128.0,64.7626,64.7626,64.7378,64.746,71128.0
2018-10-01 09:30:00,78.0,78.0,77.98,78.0,63680.0,64.7495,64.7495,64.7329,64.7495,63680.0
2018-10-01 10:00:00,78.0,78.0,77.96,77.96,64022.0,64.7495,64.7495,64.7163,64.7163,64022.0
2018-10-01 10:30:00,77.96,77.99,77.96,77.99,50643.0,64.7163,64.7412,64.7163,64.7412,50643.0
2018-10-01 11:00:00,77.99,78.0,77.98,77.99,29078.0,64.7412,64.7495,64.7329,64.7412,29078.0
2018-10-01 11:30:00,77.99,78.0,77.98,78.0,84882.0,64.7412,64.7495,64.7329,64.7495,84882.0
2018-10-01 12:00:00,78.0,78.01,77.99,78.0,62049.0,64.7495,64.7578,64.7412,64.7495,62049.0
2018-10-01 12:30:00,78.0,78.02,77.99,78.0,60265.0,64.7495,64.7661,64.7412,64.7495,60265.0
2018-10-01 13:00:00,78.01,78.01,77.99,78.0,134872.0,64.7578,64.7578,64.7412,64.7495,134872.0
2018-10-01 13:30:00,78.01,78.02,78.0,78.01,108819.0,64.7578,64.7661,64.7495,64.7578,108819.0
2018-10-01 14:00:00,78.02,78.02,78.01,78.02,79938.0,64.7661,64.7661,64.7578,64.7661,79938.0
2018-10-01 14:30:00,78.02,78.02,77.99,78.02,158202.0,64.7661,64.7661,64.7412,64.7661,158202.0
2018-10-01 15:00:00,78.02,78.02,78.0,78.01,134010.0,64.7661,64.7661,64.7495,64.7578,134010.0
2018-10-01 15:30:00,78.01,78.02,77.98,77.98,239681.0,64.7578,64.7661,64.7329,64.7329,239681.0
2018-10-02 09:30:00,78.02,78.03,78.01,78.02,66918.0,64.7661,64.7744,64.7578,64.7661,66918.0
2018-10-02 10:00:00,78.02,78.03,78.01,78.01,42234.0,64.7661,64.7744,64.7578,64.7578,42234.0
2018-10-02 10:30:00,78.02,78.02,78.01,78.02,119368.0,64.7661,64.7661,64.7578,64.7661,119368.0
2018-10-02 11:00:00,78.02,78.02,78.0,78.01,51550.0,64.7661,64.7661,64.7495,64.7578,51550.0
2018-10-02 11:30:00,78.01,78.02,78.0,78.02,53646.0,64.7578,64.7661,64.7495,64.7661,53646.0
2018-10-02 12:00:00,78.02,78.03,78.01,78.02,732822.0,64.7661,64.7744,64.7578,64.7661,732822.0
2018-10-02 12:30:00,78.02,78.02,78.0,78.01,86290.0,64.7661,64.7661,64.7495,64.7578,86290.0
2018-10-02 13:00:00,78.01,78.02,78.0,78.0,83045.0,64.7578,64.7661,64.7495,64.7495,83045.0
2018-10-02 13:30:00,78.0,78.01,77.99,77.99,80535.0,64.7495,64.7578,64.7412,64.7412,80535.0
2018-10-02 14:00:00,78.0,78.01,77.98,77.99,850691.0,64.7495,64.7578,64.7329,64.7412,850691.0
2018-10-02 14:30:00,77.99,78.03,77.99,78.03,109600.0,64.7412,64.7744,64.7412,64.7744,109600.0
2018-10-02 15:00:00,78.03,78.05,78.02,78.04,241624.0,64.7744,64.791,64.7661,64.7827,241624.0
2018-10-02 15:30:00,78.04,78.05,78.01,78.02,635798.0,64.7827,64.791,64.7578,64.7661,635798.0
2018-10-03 09:30:00,78.0,78.02,77.98,77.98,88300.0,64.7495,64.7661,64.7329,64.7329,88300.0
2018-10-03 10:00:00,77.98,77.99,77.95,77.95,66680.0,64.7329,64.7412,64.708,64.708,66680.0
2018-10-03 10:30:00,77.96,77.96,77.94,77.95,129707.0,64.7163,64.7163,64.6997,64.708,129707.0
2018-10-03 11:00:00,77.95,77.96,77.93,77.94,91855.0,64.708,64.7163,64.6914,64.6997,91855.0
2018-10-03 11:30:00,77.94,77.94,77.92,77.92,82911.0,64.6997,64.6997,64.6831,64.6831,82911.0
2018-10-03 12:00:00,77.92,77.94,77.92,77.94,68583.0,64.6831,64.6997,64.6831,64.6997,68583.0
2018-10-03 12:30:00,77.94,77.94,77.92,77.92,107314.0,64.6997,64.6997,64.6831,64.6831,107314.0
2018-10-03 13:00:00,77.92,77.93,77.9,77.9,48816.0,64.6831,64.6914,64.6665,64.6665,48816.0
2018-10-03 13:30:00,77.9,77.91,77.89,77.89,66322.0,64.6665,64.6748,64.6582,64.6582,66322.0
2018-10-03 14:00:00,77.88,77.91,77.88,77.9,179084.0,64.6499,64.6748,64.6499,64.6665,179084.0
2018-10-03 14:30:00,77.89,77.93,77.88,77.93,164727.0,64.6582,64.6914,64.6499,64.6914,164727.0
2018-10-03 15:00:00,77.92,77.94,77.92,77.93,130442.0,64.6831,64.6997,64.6831,64.6914,130442.0
2018-10-03 15:30:00,77.94,77.95,77.92,77.92,382951.0,64.6997,64.708,64.6831,64.6831,382951.0
2018-10-04 09:30:00,77.86,77.92,77.85,77.85,184196.0,64.6333,64.6831,64.625,64.625,184196.0
2018-10-04 10:00:00,77.86,77.86,77.81,77.84,1235471.0,64.6333,64.6333,64.5918,64.6167,1235471.0
2018-10-04 10:30:00,77.84,77.85,77.83,77.84,196384.0,64.6167,64.625,64.6084,64.6167,196384.0
2018-10-04 11:00:00,77.84,77.84,77.82,77.83,140736.0,64.6167,64.6167,64.6001,64.6084,140736.0
2018-10-04 11:30:00,77.83,77.83,77.8,77.81,168775.0,64.6084,64.6084,64.5835,64.5918,168775.0
2018-10-04 12:00:00,77.81,77.83,77.8,77.83,88176.0,64.5918,64.6084,64.5835,64.6084,88176.0
2018-10-04 12:30:00,77.83,77.83,77.82,77.82,82738.0,64.6084,64.6084,64.6001,64.6001,82738.0
2018-10-04 13:00:00,77.82,77.83,77.82,77.82,86584.0,64.6001,64.6084,64.6001,64.6001,86584.0
2018-10-04 13:30:00,77.83,77.83,77.82,77.83,119357.0,64.6084,64.6084,64.6001,64.6084,119357.0
2018-10-04 14:00:00,77.83,77.83,77.82,77.82,112536.0,64.6084,64.6084,64.6001,64.6001,112536.0
2018-10-04 14:30:00,77.83,77.83,77.81,77.82,150655.0,64.6084,64.6084,64.5918,64.6001,150655.0
2018-10-04 15:00:00,77.83,77.83,77.82,77.82,84710.0,64.6084,64.6084,64.6001,64.6001,84710.0
2018-10-04 15:30:00,77.82,77.85,77.82,77.84,373894.0,64.6001,64.625,64.6001,64.6167,373894.0
2018-10-05 09:30:00,77.81,77.84,77.8,77.81,117574.0,64.5918,64.6167,64.5835,64.5918,117574.0
2018-10-05 10:00:00,77.82,77.82,77.81,77.81,142929.0,64.6001,64.6001,64.5918,64.5918,142929.0
2018-10-05 10:30:00,77.81,77.82,77.79,77.8,180369.0,64.5918,64.6001,64.5752,64.5835,180369.0
2018-10-05 11:00:00,77.8,77.8,77.79,77.8,85222.0,64.5835,64.5835,64.5752,64.5835,85222.0
2018-10-05 11:30:00,77.79,77.8,77.78,77.79,33881.0,64.5752,64.5835,64.5669,64.5752,33881.0
2018-10-05 12:00:00,77.79,77.79,77.76,77.77,65474.0,64.5752,64.5752,64.5503,64.5586,65474.0
2018-10-05 12:30:00,77.76,77.79,77.76,77.78,73157.0,64.5503,64.5752,64.5503,64.5669,73157.0
2018-10-05 13:00:00,77.79,77.79,77.77,77.78,63584.0,64.5752,64.5752,64.5586,64.5669,63584.0
2018-10-05 13:30:00,77.78,77.79,77.77,77.79,81981.0,64.5669,64.5752,64.5586,64.5752,81981.0
2018-10-05 14:00:00,77.79,77.81,77.78,77.81,82730.0,64.5752,64.5918,64.5669,64.5918,82730.0
2018-10-05 14:30:00,77.81,77.82,77.8,77.82,776081.0,64.5918,64.6001,64.5835,64.6001,776081.0
2018-10-05 15:00:00,77.81,77.84,77.81,77.83,362266.0,64.5918,64.6167,64.5918,64.6084,362266.0
2018-10-05 15:30:00,77.82,77.85,77.82,77.84,307106.0,64.6001,64.625,64.6001,64.6167,307106.0
2018-10-08 09:30:00,77.83,77.84,77.82,77.83,90965.0,64.6084,64.6167,64.6001,64.6084,90965.0
2018-10-08 10:00:00,77.83,77.84,77.82,77.83,67295.0,64.6084,64.6167,64.6001,64.6084,67295.0
2018-10-08 10:30:00,77.83,77.85,77.83,77.85,31999.0,64.6084,64.625,64.6084,64.625,31999.0
2018-10-08 11:00:00,77.85,77.85,77.83,77.83,55108.0,64.625,64.625,64.6084,64.6084,55108.0
2018-10-08 11:30:00,77.83,77.85,77.83,77.84,69119.0,64.6084,64.625,64.6084,64.6167,69119.0
2018-10-08 12:00:00,77.84,77.85,77.84,77.84,50815.0,64.6167,64.625,64.6167,64.6167,50815.0
2018-10-08 12:30:00,77.84,77.85,77.84,77.84,51585.0,64.6167,64.625,64.6167,64.6167,51585.0
2018-10-08 13:00:00,77.85,77.85,77.83,77.83,97199.0,64.625,64.625,64.6084,64.6084,97199.0
2018-10-08 13:30:00,77.84,77.84,77.83,77.83,51253.0,64.6167,64.6167,64.6084,64.6084,51253.0
2018-10-08 14:00:00,77.84,77.85,77.83,77.84,147087.0,64.6167,64.625,64.6084,64.6167,147087.0
2018-10-08 14:30:00,77.83,77.84,77.83,77.84,54718.0,64.6084,64.6167,64.6084,64.6167,54718.0
2018-10-08 15:00:00,77.84,77.84,77.82,77.82,35836.0,64.6167,64.6167,64.6001,64.6001,35836.0
2018-10-08 15:30:00,77.83,77.83,77.82,77.83,83197.0,64.6084,64.6084,64.6001,64.6084,83197.0
2018-10-09 09:30:00,77.81,77.83,77.81,77.83,271548.0,64.5918,64.6084,64.5918,64.6084,271548.0
2018-10-09 10:00:00,77.82,77.84,77.82,77.83,63845.0,64.6001,64.6167,64.6001,64.6084,63845.0
2018-10-09 10:30:00,77.84,77.84,77.8,77.83,179453.0,64.6167,64.6167,64.5835,64.6084,179453.0
2018-10-09 11:00:00,77.83,77.83,77.82,77.83,111612.0,64.6084,64.6084,64.6001,64.6084,111612.0
2018-10-09 11:30:00,77.82,77.83,77.81,77.81,55825.0,64.6001,64.6084,64.5918,64.5918,55825.0
2018-10-09 12:00:00,77.81,77.82,77.81,77.81,46775.0,64.5918,64.6001,64.5918,64.5918,46775.0
2018-10-09 12:30:00,77.81,77.82,77.81,77.81,46441.0,64.5918,64.6001,64.5918,64.5918,46441.0
2018-10-09 13:00:00,77.81,77.82,77.81,77.81,66467.0,64.5918,64.6001,64.5918,64.5918,66467.0
2018-10-09 13:30:00,77.82,77.82,77.8,77.8,101785.0,64.6001,64.6001,64.5835,64.5835,101785.0
2018-10-09 14:00:00,77.81,77.81,77.8,77.81,66894.0,64.5918,64.5918,64.5835,64.5918,66894.0
2018-10-09 14:30:00,77.81,77.81,77.8,77.8,125471.0,64.5918,64.5918,64.5835,64.5835,125471.0
2018-10-09 15:00:00,77.81,77.81,77.8,77.8,31048.0,64.5918,64.5918,64.5835,64.5835,31048.0
2018-10-09 15:30:00,77.81,77.82,77.79,77.8,180875.0,64.5918,64.6001,64.5752,64.5835,180875.0
2018-10-10 09:30:00,77.79,77.85,77.79,77.84,52435.0,64.5752,64.625,64.5752,64.6167,52435.0
2018-10-10 10:00:00,77.84,77.85,77.81,77.81,53430.0,64.6167,64.625,64.5918,64.5918,53430.0
2018-10-10 10:30:00,77.82,77.82,77.8,77.81,49197.0,64.6001,64.6001,64.5835,64.5918,49197.0
2018-10-10 11:00:00,77.81,77.83,77.81,77.82,64702.0,64.5918,64.6084,64.5918,64.6001,64702.0
2018-10-10 11:30:00,77.81,77.82,77.79,77.79,84305.0,64.5918,64.6001,64.5752,64.5752,84305.0
2018-10-10 12:00:00,77.79,77.8,77.79,77.79,30373.0,64.5752,64.5835,64.5752,64.5752,30373.0
2018-10-10 12:30:00,77.8,77.8,77.79,77.79,31994.0,64.5835,64.5835,64.5752,64.5752,31994.0
2018-10-10 13:00:00,77.8,77.8,77.77,77.77,77330.0,64.5835,64.5835,64.5586,64.5586,77330.0
2018-10-10 13:30:00,77.77,77.78,77.77,77.77,50597.0,64.5586,64.5669,64.5586,64.5586,50597.0
2018-10-10 14:00:00,77.78,77.79,77.77,77.79,60068.0,64.5669,64.5752,64.5586,64.5752,60068.0
2018-10-10 14:30:00,77.79,77.8,77.78,77.8,71560.0,64.5752,64.5835,64.5669,64.5835,71560.0
2018-10-10 15:00:00,77.8,77.82,77.79,77.81,70668.0,64.5835,64.6001,64.5752,64.5918,70668.0
2018-10-10 15:30:00,77.8,77.82,77.78,77.81,459902.0,64.5835,64.6001,64.5669,64.5918,459902.0
2018-10-11 09:30:00,77.83,77.88,77.83,77.85,108897.0,64.6084,64.6499,64.6084,64.625,108897.0
2018-10-11 10:00:00,77.85,77.87,77.85,77.87,45941.0,64.625,64.6416,64.625,64.6416,45941.0
2018-10-11 10:30:00,77.86,77.89,77.85,77.89,61656.0,64.6333,64.6582,64.625,64.6582,61656.0
2018-10-11 11:00:00,77.89,77.9,77.87,77.87,135862.0,64.6582,64.6665,64.6416,64.6416,135862.0
2018-10-11 11:30:00,77.88,77.88,77.87,77.88,61147.0,64.6499,64.6499,64.6416,64.6499,61147.0
2018-10-11 12:00:00,77.87,77.88,77.86,77.87,54879.0,64.6416,64.6499,64.6333,64.6416,54879.0
2018-10-11 12:30:00,77.87,77.87,77.85,77.85,74809.0,64.6416,64.6416,64.625,64.625,74809.0
2018-10-11 13:00:00,77.85,77.89,77.85,77.86,98074.0,64.625,64.6582,64.625,64.6333,98074.0
2018-10-11 13:30:00,77.86,77.88,77.85,77.88,81365.0,64.6333,64.6499,64.625,64.6499,81365.0
2018-10-11 14:00:00,77.87,77.9,77.87,77.88,284965.0,64.6416,64.6665,64.6416,64.6499,284965.0
2018-10-11 14:30:00,77.89,77.92,77.88,77.89,189239.0,64.6582,64.6831,64.6499,64.6582,189239.0
2018-10-11 15:00:00,77.9,77.91,77.86,77.87,103469.0,64.6665,64.6748,64.6333,64.6416,103469.0
2018-10-11 15:30:00,77.86,77.89,77.86,77.87,317122.0,64.6333,64.6582,64.6333,64.6416,317122.0
2018-10-12 09:30:00,77.86,77.89,77.85,77.88,138208.0,64.6333,64.6582,64.625,64.6499,138208.0
2018-10-12 10:00:00,77.88,77.88,77.87,77.88,35346.0,64.6499,64.6499,64.6416,64.6499,35346.0
2018-10-12 10:30:00,77.87,77.88,77.87,77.88,60351.0,64.6416,64.6499,64.6416,64.6499,60351.0
2018-10-12 11:00:00,77.88,77.88,77.87,77.88,75163.0,64.6499,64.6499,64.6416,64.6499,75163.0
2018-10-12 11:30:00,77.88,77.9,77.87,77.9,604784.0,64.6499,64.6665,64.6416,64.6665,604784.0
2018-10-12 12:00:00,77.89,77.91,77.88,77.91,146765.0,64.6582,64.6748,64.6499,64.6748,146765.0
2018-10-12 12:30:00,77.9,77.91,77.89,77.89,85355.0,64.6665,64.6748,64.6582,64.6582,85355.0
2018-10-12 13:00:00,77.89,77.9,77.88,77.89,149967.0,64.6582,64.6665,64.6499,64.6582,149967.0
2018-10-12 13:30:00,77.89,77.91,77.88,77.89,117866.0,64.6582,64.6748,64.6499,64.6582,117866.0
2018-10-12 14:00:00,77.89,77.91,77.88,77.9,176797.0,64.6582,64.6748,64.6499,64.6665,176797.0
2018-10-12 14:30:00,77.9,77.9,77.88,77.89,539511.0,64.6665,64.6665,64.6499,64.6582,539511.0
2018-10-12 15:00:00,77.88,77.89,77.87,77.88,118634.0,64.6499,64.6582,64.6416,64.6499,118634.0
2018-10-12 15:30:00,77.87,77.88,77.84,77.85,433167.0,64.6416,64.6499,64.6167,64.625,433167.0
2018-10-15 09:30:00,77.85,77.9,77.85,77.86,99986.0,64.625,64.6665,64.625,64.6333,99986.0
2018-10-15 10:00:00,77.87,77.87,77.86,77.87,69304.0,64.6416,64.6416,64.6333,64.6416,69304.0
2018-10-15 10:30:00,77.87,77.87,77.86,77.87,56546.0,64.6416,64.6416,64.6333,64.6416,56546.0
2018-10-15 11:00:00,77.87,77.87,77.85,77.85,56904.0,64.6416,64.6416,64.625,64.625,56904.0
2018-10-15 11:30:00,77.86,77.86,77.85,77.86,107442.0,64.6333,64.6333,64.625,64.6333,107442.0
2018-10-15 12:00:00,77.86,77.86,77.85,77.85,31713.0,64.6333,64.6333,64.625,64.625,31713.0
2018-10-15 12:30:00,77.85,77.86,77.85,77.85,26331.0,64.625,64.6333,64.625,64.625,26331.0
2018-10-15 13:00:00,77.85,77.86,77.85,77.85,35567.0,64.625,64.6333,64.625,64.625,35567.0
2018-10-15 13:30:00,77.85,77.86,77.85,77.85,64148.0,64.625,64.6333,64.625,64.625,64148.0
2018-10-15 14:00:00,77.85,77.86,77.85,77.85,45097.0,64.625,64.6333,64.625,64.625,45097.0
2018-10-15 14:30:00,77.85,77.86,77.85,77.86,67794.0,64.625,64.6333,64.625,64.6333,67794.0
2018-10-15 15:00:00,77.86,77.86,77.85,77.85,87608.0,64.6333,64.6333,64.625,64.625,87608.0
2018-10-15 15:30:00,77.85,77.86,77.81,77.83,181889.0,64.625,64.6333,64.5918,64.6084,181889.0
2018-10-16 09:30:00,77.85,77.89,77.85,77.86,204060.0,64.625,64.6582,64.625,64.6333,204060.0
2018-10-16 10:00:00,77.87,77.87,77.85,77.86,39947.0,64.6416,64.6416,64.625,64.6333,39947.0
2018-10-16 10:30:00,77.86,77.86,77.85,77.85,85066.0,64.6333,64.6333,64.625,64.625,85066.0
2018-10-16 11:00:00,77.86,77.87,77.85,77.86,43581.0,64.6333,64.6416,64.625,64.6333,43581.0
2018-10-16 11:30:00,77.86,77.88,77.86,77.88,75548.0,64.6333,64.6499,64.6333,64.6499,75548.0
2018-10-16 12:00:00,77.88,77.88,77.86,77.88,345942.0,64.6499,64.6499,64.6333,64.6499,345942.0
2018-10-16 12:30:00,77.87,77.88,77.87,77.87,107818.0,64.6416,64.6499,64.6416,64.6416,107818.0
2018-10-16 13:00:00,77.87,77.89,77.87,77.89,327145.0,64.6416,64.6582,64.6416,64.6582,327145.0
2018-10-16 13:30:00,77.88,77.89,77.88,77.89,51108.0,64.6499,64.6582,64.6499,64.6582,51108.0
2018-10-16 14:00:00,77.88,77.89,77.87,77.88,127665.0,64.6499,64.6582,64.6416,64.6499,127665.0
2018-10-16 14:30:00,77.88,77.88,77.87,77.88,60033.0,64.6499,64.6499,64.6416,64.6499,60033.0
2018-10-16 15:00:00,77.88,77.89,77.88,77.89,58626.0,64.6499,64.6582,64.6499,64.6582,58626.0
2018-10-16 15:30:00,77.89,77.89,77.87,77.88,124219.0,64.6582,64.6582,64.6416,64.6499,124219.0
2018-10-17 09:30:00,77.87,77.89,77.86,77.86,42266.0,64.6416,64.6582,64.6333,64.6333,42266.0
2018-10-17 10:00:00,77.86,77.89,77.86,77.88,44978.0,64.6333,64.6582,64.6333,64.6499,44978.0
2018-10-17 10:30:00,77.88,77.89,77.87,77.88,68309.0,64.6499,64.6582,64.6416,64.6499,68309.0
2018-10-17 11:00:00,77.88,77.88,77.87,77.88,52618.0,64.6499,64.6499,64.6416,64.6499,52618.0
2018-10-17 11:30:00,77.88,77.88,77.86,77.87,39619.0,64.6499,64.6499,64.6333,64.6416,39619.0
2018-10-17 12:00:00,77.87,77.87,77.85,77.85,78989.0,64.6416,64.6416,64.625,64.625,78989.0
2018-10-17 12:30:00,77.85,77.86,77.85,77.85,55524.0,64.625,64.6333,64.625,64.625,55524.0
2018-10-17 13:00:00,77.86,77.86,77.85,77.85,35378.0,64.6333,64.6333,64.625,64.625,35378.0
2018-10-17 13:30:00,77.86,77.86,77.84,77.84,69263.0,64.6333,64.6333,64.6167,64.6167,69263.0
2018-10-17 14:00:00,77.84,77.86,77.83,77.85,72937.0,64.6167,64.6333,64.6084,64.625,72937.0
2018-10-17 14:30:00,77.85,77.86,77.82,77.83,69488.0,64.625,64.6333,64.6001,64.6084,69488.0
2018-10-17 15:00:00,77.83,77.84,77.82,77.82,63944.0,64.6084,64.6167,64.6001,64.6001,63944.0
2018-10-17 15:30:00,77.82,77.84,77.81,77.81,131143.0,64.6001,64.6167,64.5918,64.5918,131143.0
2018-10-18 09:30:00,77.81,77.83,77.78,77.79,142539.0,64.5918,64.6084,64.5669,64.5752,142539.0
2018-10-18 10:00:00,77.79,77.82,77.79,77.81,63819.0,64.5752,64.6001,64.5752,64.5918,63819.0
2018-10-18 10:30:00,77.81,77.82,77.8,77.81,40064.0,64.5918,64.6001,64.5835,64.5918,40064.0
2018-10-18 11:00:00,77.81,77.84,77.8,77.83,46772.0,64.5918,64.6167,64.5835,64.6084,46772.0
2018-10-18 11:30:00,77.83,77.86,77.83,77.86,35076.0,64.6084,64.6333,64.6084,64.6333,35076.0
2018-10-18 12:00:00,77.85,77.86,77.84,77.85,32965.0,64.625,64.6333,64.6167,64.625,32965.0
2018-10-18 12:30:00,77.85,77.85,77.84,77.84,28417.0,64.625,64.625,64.6167,64.6167,28417.0
2018-10-18 13:00:00,77.85,77.85,77.84,77.84,67724.0,64.625,64.625,64.6167,64.6167,67724.0
2018-10-18 13:30:00,77.84,77.88,77.84,77.88,83696.0,64.6167,64.6499,64.6167,64.6499,83696.0
2018-10-18 14:00:00,77.87,77.88,77.85,77.86,52899.0,64.6416,64.6499,64.625,64.6333,52899.0
2018-10-18 14:30:00,77.87,77.87,77.85,77.85,75835.0,64.6416,64.6416,64.625,64.625,75835.0
2018-10-18 15:00:00,77.85,77.86,77.83,77.84,185999.0,64.625,64.6333,64.6084,64.6167,185999.0
2018-10-18 15:30:00,77.84,77.85,77.81,77.82,246543.0,64.6167,64.625,64.5918,64.6001,246543.0
2018-10-19 09:30:00,77.85,77.86,77.79,77.79,193400.0,64.625,64.6333,64.5752,64.5752,193400.0
2018-10-19 10:00:00,77.8,77.8,77.79,77.8,79426.0,64.5835,64.5835,64.5752,64.5835,79426.0
2018-10-19 10:30:00,77.81,77.82,77.8,77.8,87351.0,64.5918,64.6001,64.5835,64.5835,87351.0
2018-10-19 11:00:00,77.8,77.81,77.79,77.79,59188.0,64.5835,64.5918,64.5752,64.5752,59188.0
2018-10-19 11:30:00,77.8,77.82,77.78,77.78,80033.0,64.5835,64.6001,64.5669,64.5669,80033.0
2018-10-19 12:00:00,77.78,77.79,77.78,77.78,33174.0,64.5669,64.5752,64.5669,64.5669,33174.0
2018-10-19 12:30:00,77.78,77.8,77.78,77.78,74526.0,64.5669,64.5835,64.5669,64.5669,74526.0
2018-10-19 13:00:00,77.79,77.8,77.79,77.79,59608.0,64.5752,64.5835,64.5752,64.5752,59608.0
2018-10-19 13:30:00,77.8,77.8,77.78,77.79,170369.0,64.5835,64.5835,64.5669,64.5752,170369.0
2018-10-19 14:00:00,77.78,77.79,77.78,77.78,57662.0,64.5669,64.5752,64.5669,64.5669,57662.0
2018-10-19 14:30:00,77.79,77.79,77.78,77.78,51897.0,64.5752,64.5752,64.5669,64.5669,51897.0
2018-10-19 15:00:00,77.78,77.79,77.78,77.78,80243.0,64.5669,64.5752,64.5669,64.5669,80243.0
2018-10-19 15:30:00,77.78,77.8,77.78,77.78,121049.0,64.5669,64.5835,64.5669,64.5669,121049.0
2018-10-22 09:30:00,77.82,77.85,77.81,77.84,53027.0,64.6001,64.625,64.5918,64.6167,53027.0
2018-10-22 10:00:00,77.84,77.84,77.82,77.82,42688.0,64.6167,64.6167,64.6001,64.6001,42688.0
2018-10-22 10:30:00,77.83,77.83,77.79,77.81,337841.0,64.6084,64.6084,64.5752,64.5918,337841.0
2018-10-22 11:00:00,77.81,77.81,77.8,77.8,66057.0,64.5918,64.5918,64.5835,64.5835,66057.0
2018-10-22 11:30:00,77.81,77.82,77.8,77.8,80870.0,64.5918,64.6001,64.5835,64.5835,80870.0
2018-10-22 12:00:00,77.81,77.81,77.8,77.8,31544.0,64.5918,64.5918,64.5835,64.5835,31544.0
2018-10-22 12:30:00,77.8,77.81,77.8,77.81,58103.0,64.5835,64.5918,64.5835,64.5918,58103.0
2018-10-22 13:00:00,77.81,77.81,77.8,77.81,813755.0,64.5918,64.5918,64.5835,64.5918,813755.0
2018-10-22 13:30:00,77.81,77.81,77.8,77.81,44815.0,64.5918,64.5918,64.5835,64.5918,44815.0
2018-10-22 14:00:00,77.81,77.83,77.8,77.82,229859.0,64.5918,64.6084,64.5835,64.6001,229859.0
2018-10-22 14:30:00,77.81,77.82,77.8,77.8,70844.0,64.5918,64.6001,64.5835,64.5835,70844.0
2018-10-22 15:00:00,77.8,77.83,77.8,77.81,266784.0,64.5835,64.6084,64.5835,64.5918,266784.0
2018-10-22 15:30:00,77.81,77.82,77.79,77.8,237167.0,64.5918,64.6001,64.5752,64.5835,237167.0
2018-10-23 09:30:00,77.82,77.88,77.82,77.84,112884.0,64.6001,64.6499,64.6001,64.6167,112884.0
2018-10-23 10:00:00,77.85,77.88,77.85,77.88,78139.0,64.625,64.6499,64.625,64.6499,78139.0
2018-10-23 10:30:00,77.87,77.88,77.86,77.87,43946.0,64.6416,64.6499,64.6333,64.6416,43946.0
2018-10-23 11:00:00,77.88,77.88,77.86,77.87,35180.0,64.6499,64.6499,64.6333,64.6416,35180.0
2018-10-23 11:30:00,77.86,77.89,77.86,77.88,87626.0,64.6333,64.6582,64.6333,64.6499,87626.0
2018-10-23 12:00:00,77.88,77.88,77.82,77.86,268561.0,64.6499,64.6499,64.6001,64.6333,268561.0
2018-10-23 12:30:00,77.85,77.86,77.85,77.86,39749.0,64.625,64.6333,64.625,64.6333,39749.0
2018-10-23 13:00:00,77.86,77.87,77.85,77.87,137560.0,64.6333,64.6416,64.625,64.6416,137560.0
2018-10-23 13:30:00,77.86,77.88,77.86,77.87,119643.0,64.6333,64.6499,64.6333,64.6416,119643.0
2018-10-23 14:00:00,77.88,77.88,77.85,77.85,64439.0,64.6499,64.6499,64.625,64.625,64439.0
2018-10-23 14:30:00,77.85,77.86,77.85,77.85,99092.0,64.625,64.6333,64.625,64.625,99092.0
2018-10-23 15:00:00,77.85,77.86,77.83,77.83,53383.0,64.625,64.6333,64.6084,64.6084,53383.0
2018-10-23 15:30:00,77.84,77.84,77.81,77.81,107701.0,64.6167,64.6167,64.5918,64.5918,107701.0
2018-10-24 09:30:00,77.92,77.94,77.89,77.91,78657.0,64.6831,64.6997,64.6582,64.6748,78657.0
2018-10-24 10:00:00,77.91,77.93,77.91,77.92,39093.0,64.6748,64.6914,64.6748,64.6831,39093.0
2018-10-24 10:30:00,77.93,77.93,77.92,77.92,44857.0,64.6914,64.6914,64.6831,64.6831,44857.0
2018-10-24 11:00:00,77.92,77.94,77.92,77.94,56525.0,64.6831,64.6997,64.6831,64.6997,56525.0
2018-10-24 11:30:00,77.93,77.94,77.91,77.92,43652.0,64.6914,64.6997,64.6748,64.6831,43652.0
2018-10-24 12:00:00,77.92,77.92,77.91,77.91,24421.0,64.6831,64.6831,64.6748,64.6748,24421.0
2018-10-24 12:30:00,77.92,77.93,77.91,77.92,50760.0,64.6831,64.6914,64.6748,64.6831,50760.0
2018-10-24 13:00:00,77.92,77.93,77.91,77.92,55299.0,64.6831,64.6914,64.6748,64.6831,55299.0
2018-10-24 13:30:00,77.92,77.92,77.91,77.91,38182.0,64.6831,64.6831,64.6748,64.6748,38182.0
2018-10-24 14:00:00,77.92,77.92,77.91,77.92,118082.0,64.6831,64.6831,64.6748,64.6831,118082.0
2018-10-24 14:30:00,77.91,77.92,77.9,77.91,66230.0,64.6748,64.6831,64.6665,64.6748,66230.0
2018-10-24 15:00:00,77.91,77.93,77.91,77.92,129523.0,64.6748,64.6914,64.6748,64.6831,129523.0
2018-10-24 15:30:00,77.92,77.94,77.92,77.94,304319.0,64.6831,64.6997,64.6831,64.6997,304319.0
2018-10-25 09:30:00,77.93,77.93,77.91,77.93,100709.0,64.6914,64.6914,64.6748,64.6914,100709.0
2018-10-25 10:00:00,77.93,77.93,77.9,77.93,102064.0,64.6914,64.6914,64.6665,64.6914,102064.0
2018-10-25 10:30:00,77.92,77.93,77.91,77.92,70942.0,64.6831,64.6914,64.6748,64.6831,70942.0
2018-10-25 11:00:00,77.91,77.93,77.9,77.9,59366.0,64.6748,64.6914,64.6665,64.6665,59366.0
2018-10-25 11:30:00,77.91,77.91,77.89,77.89,57322.0,64.6748,64.6748,64.6582,64.6582,57322.0
2018-10-25 12:00:00,77.89,77.92,77.89,77.91,103419.0,64.6582,64.6831,64.6582,64.6748,103419.0
2018-10-25 12:30:00,77.91,77.92,77.91,77.92,61872.0,64.6748,64.6831,64.6748,64.6831,61872.0
2018-10-25 13:00:00,77.91,77.92,77.89,77.9,81288.0,64.6748,64.6831,64.6582,64.6665,81288.0
2018-10-25 13:30:00,77.89,77.9,77.89,77.9,139504.0,64.6582,64.6665,64.6582,64.6665,139504.0
2018-10-25 14:00:00,77.89,77.9,77.89,77.89,50081.0,64.6582,64.6665,64.6582,64.6582,50081.0
2018-10-25 14:30:00,77.89,77.91,77.89,77.91,56622.0,64.6582,64.6748,64.6582,64.6748,56622.0
2018-10-25 15:00:00,77.9,77.92,77.9,77.92,40557.0,64.6665,64.6831,64.6665,64.6831,40557.0
2018-10-25 15:30:00,77.91,77.93,77.91,77.92,94945.0,64.6748,64.6914,64.6748,64.6831,94945.0
2018-10-26 09:30:00,77.99,78.02,77.99,78.01,61619.0,64.7412,64.7661,64.7412,64.7578,61619.0
2018-10-26 10:00:00,78.01,78.05,78.01,78.04,69383.0,64.7578,64.791,64.7578,64.7827,69383.0
2018-10-26 10:30:00,78.04,78.06,78.03,78.05,73287.0,64.7827,64.7993,64.7744,64.791,73287.0
2018-10-26 11:00:00,78.05,78.06,78.01,78.01,98683.0,64.791,64.7993,64.7578,64.7578,98683.0
2018-10-26 11:30:00,78.01,78.02,78.01,78.01,73648.0,64.7578,64.7661,64.7578,64.7578,73648.0
2018-10-26 12:00:00,78.02,78.03,78.0,78.02,541176.0,64.7661,64.7744,64.7495,64.7661,541176.0
2018-10-26 12:30:00,78.02,78.02,78.0,78.02,179327.0,64.7661,64.7661,64.7495,64.7661,179327.0
2018-10-26 13:00:00,78.01,78.03,78.01,78.02,100073.0,64.7578,64.7744,64.7578,64.7661,100073.0
2018-10-26 13:30:00,78.03,78.04,78.02,78.03,50215.0,64.7744,64.7827,64.7661,64.7744,50215.0
2018-10-26 14:00:00,78.03,78.03,78.01,78.02,57420.0,64.7744,64.7744,64.7578,64.7661,57420.0
2018-10-26 14:30:00,78.01,78.03,78.01,78.03,71092.0,64.7578,64.7744,64.7578,64.7744,71092.0
2018-10-26 15:00:00,78.02,78.03,78.02,78.02,54734.0,64.7661,64.7744,64.7661,64.7661,54734.0
2018-10-26 15:30:00,78.02,78.03,78.0,78.0,462907.0,64.7661,64.7744,64.7495,64.7495,462907.0
2018-10-29 09:30:00,77.96,77.98,77.95,77.96,92367.0,64.7163,64.7329,64.708,64.7163,92367.0
2018-10-29 10:00:00,77.96,77.96,77.9,77.92,711892.0,64.7163,64.7163,64.6665,64.6831,711892.0
2018-10-29 10:30:00,77.92,77.94,77.92,77.94,65943.0,64.6831,64.6997,64.6831,64.6997,65943.0
2018-10-29 11:00:00,77.94,77.94,77.93,77.94,52028.0,64.6997,64.6997,64.6914,64.6997,52028.0
2018-10-29 11:30:00,77.94,77.95,77.93,77.94,44716.0,64.6997,64.708,64.6914,64.6997,44716.0
2018-10-29 12:00:00,77.94,77.95,77.94,77.95,63525.0,64.6997,64.708,64.6997,64.708,63525.0
2018-10-29 12:30:00,77.94,77.95,77.94,77.94,41680.0,64.6997,64.708,64.6997,64.6997,41680.0
2018-10-29 13:00:00,77.94,77.96,77.94,77.96,35653.0,64.6997,64.7163,64.6997,64.7163,35653.0
2018-10-29 13:30:00,77.96,77.96,77.94,77.95,56202.0,64.7163,64.7163,64.6997,64.708,56202.0
2018-10-29 14:00:00,77.95,77.95,77.94,77.94,119673.0,64.708,64.708,64.6997,64.6997,119673.0
2018-10-29 14:30:00,77.95,77.97,77.94,77.97,161258.0,64.708,64.7246,64.6997,64.7246,161258.0
2018-10-29 15:00:00,77.97,78.0,77.96,77.98,160780.0,64.7246,64.7495,64.7163,64.7329,160780.0
2018-10-29 15:30:00,77.99,78.0,77.96,77.97,796323.0,64.7412,64.7495,64.7163,64.7246,796323.0
2018-10-30 09:30:00,77.95,77.97,77.94,77.95,60659.0,64.708,64.7246,64.6997,64.708,60659.0
2018-10-30 10:00:00,77.96,77.97,77.95,77.97,58245.0,64.7163,64.7246,64.708,64.7246,58245.0
2018-10-30 10:30:00,77.96,77.99,77.96,77.97,128974.0,64.7163,64.7412,64.7163,64.7246,128974.0
2018-10-30 11:00:00,77.97,77.98,77.95,77.95,86727.0,64.7246,64.7329,64.708,64.708,86727.0
2018-10-30 11:30:00,77.95,77.96,77.94,77.94,32781.0,64.708,64.7163,64.6997,64.6997,32781.0
2018-10-30 12:00:00,77.94,77.95,77.94,77.95,43794.0,64.6997,64.708,64.6997,64.708,43794.0
2018-10-30 12:30:00,77.94,77.95,77.94,77.95,33415.0,64.6997,64.708,64.6997,64.708,33415.0
2018-10-30 13:00:00,77.94,77.95,77.94,77.94,46182.0,64.6997,64.708,64.6997,64.6997,46182.0
2018-10-30 13:30:00,77.94,77.96,77.93,77.93,51797.0,64.6997,64.7163,64.6914,64.6914,51797.0
2018-10-30 14:00:00,77.93,77.95,77.93,77.95,127908.0,64.6914,64.708,64.6914,64.708,127908.0
2018-10-30 14:30:00,77.94,77.95,77.93,77.93,145782.0,64.6997,64.708,64.6914,64.6914,145782.0
2018-10-30 15:00:00,77.93,77.96,77.93,77.94,207683.0,64.6914,64.7163,64.6914,64.6997,207683.0
2018-10-30 15:30:00,77.94,77.96,77.93,77.95,205487.0,64.6997,64.7163,64.6914,64.708,205487.0
2018-10-31 09:30:00,77.92,77.93,77.9,77.91,257167.0,64.6831,64.6914,64.6665,64.6748,257167.0
2018-10-31 10:00:00,77.91,77.92,77.9,77.9,118936.0,64.6748,64.6831,64.6665,64.6665,118936.0
2018-10-31 10:30:00,77.91,77.92,77.9,77.92,140275.0,64.6748,64.6831,64.6665,64.6831,140275.0
2018-10-31 11:00:00,77.92,77.92,77.91,77.91,77747.0,64.6831,64.6831,64.6748,64.6748,77747.0
2018-10-31 11:30:00,77.91,77.92,77.91,77.91,40879.0,64.6748,64.6831,64.6748,64.6748,40879.0
2018-10-31 12:00:00,77.92,77.95,77.91,77.94,56022.0,64.6831,64.708,64.6748,64.6997,56022.0
2018-10-31 12:30:00,77.94,77.95,77.93,77.93,59226.0,64.6997,64.708,64.6914,64.6914,59226.0
2018-10-31 13:00:00,77.93,77.94,77.93,77.93,59500.0,64.6914,64.6997,64.6914,64.6914,59500.0
2018-10-31 13:30:00,77.93,77.94,77.93,77.94,35486.0,64.6914,64.6997,64.6914,64.6997,35486.0
2018-10-31 14:00:00,77.94,77.94,77.92,77.92,61098.0,64.6997,64.6997,64.6831,64.6831,61098.0
2018-10-31 14:30:00,77.92,77.93,77.9,77.9,44371.0,64.6831,64.6914,64.6665,64.6665,44371.0
2018-10-31 15:00:00,77.9,77.91,77.9,77.91,75078.0,64.6665,64.6748,64.6665,64.6748,75078.0
2018-10-31 15:30:00,77.9,77.92,77.9,77.9,111049.0,64.6665,64.6831,64.6665,64.6665,111049.0
2018-11-01 09:30:00,77.74,77.74,77.71,77.72,80596.0,64.6915,64.6915,64.6666,64.6749,80596.0
2018-11-01 10:00:00,77.72,77.73,77.71,77.73,132516.0,64.6749,64.6832,64.6666,64.6832,132516.0
2018-11-01 10:30:00,77.73,77.73,77.72,77.72,24693.0,64.6832,64.6832,64.6749,64.6749,24693.0
2018-11-01 11:00:00,77.72,77.75,77.72,77.74,56748.0,64.6749,64.6999,64.6749,64.6915,56748.0
2018-11-01 11:30:00,77.73,77.74,77.72,77.73,137025.0,64.6832,64.6915,64.6749,64.6832,137025.0
2018-11-01 12:00:00,77.73,77.75,77.72,77.75,100859.0,64.6832,64.6999,64.6749,64.6999,100859.0
2018-11-01 12:30:00,77.74,77.75,77.74,77.74,28404.0,64.6915,64.6999,64.6915,64.6915,28404.0
2018-11-01 13:00:00,77.74,77.75,77.74,77.74,40081.0,64.6915,64.6999,64.6915,64.6915,40081.0
2018-11-01 13:30:00,77.75,77.75,77.73,77.73,38839.0,64.6999,64.6999,64.6832,64.6832,38839.0
2018-11-01 14:00:00,77.73,77.74,77.73,77.73,37983.0,64.6832,64.6915,64.6832,64.6832,37983.0
2018-11-01 14:30:00,77.73,77.74,77.72,77.73,71392.0,64.6832,64.6915,64.6749,64.6832,71392.0
2018-11-01 15:00:00,77.73,77.75,77.72,77.75,194341.0,64.6832,64.6999,64.6749,64.6999,194341.0
2018-11-01 15:30:00,77.75,77.77,77.74,77.76,180113.0,64.6999,64.7165,64.6915,64.7082,180113.0
2018-11-02 09:30:00,77.73,77.75,77.7,77.71,74496.0,64.6832,64.6999,64.6583,64.6666,74496.0
2018-11-02 10:00:00,77.71,77.72,77.7,77.71,77376.0,64.6666,64.6749,64.6583,64.6666,77376.0
2018-11-02 10:30:00,77.71,77.71,77.69,77.7,94164.0,64.6666,64.6666,64.6499,64.6583,94164.0
2018-11-02 11:00:00,77.7,77.7,77.68,77.69,43676.0,64.6583,64.6583,64.6416,64.6499,43676.0
2018-11-02 11:30:00,77.69,77.69,77.65,77.65,126000.0,64.6499,64.6499,64.6166,64.6166,126000.0
2018-11-02 12:00:00,77.66,77.66,77.64,77.65,126779.0,64.625,64.625,64.6083,64.6166,126779.0
2018-11-02 12:30:00,77.65,77.67,77.64,77.67,78047.0,64.6166,64.6333,64.6083,64.6333,78047.0
2018-11-02 13:00:00,77.66,77.67,77.64,77.65,86173.0,64.625,64.6333,64.6083,64.6166,86173.0
2018-11-02 13:30:00,77.64,77.65,77.64,77.65,48806.0,64.6083,64.6166,64.6083,64.6166,48806.0
2018-11-02 14:00:00,77.65,77.66,77.63,77.64,95768.0,64.6166,64.625,64.6,64.6083,95768.0
2018-11-02 14:30:00,77.64,77.65,77.63,77.64,89659.0,64.6083,64.6166,64.6,64.6083,89659.0
2018-11-02 15:00:00,77.63,77.64,77.61,77.61,94534.0,64.6,64.6083,64.5834,64.5834,94534.0
2018-11-02 15:30:00,77.62,77.71,77.61,77.63,172632.0,64.5917,64.6666,64.5834,64.6,172632.0
2018-11-05 09:30:00,77.66,77.68,77.65,77.68,119405.0,64.625,64.6416,64.6166,64.6416,119405.0
2018-11-05 10:00:00,77.67,77.69,77.67,77.67,39860.0,64.6333,64.6499,64.6333,64.6333,39860.0
2018-11-05 10:30:00,77.68,77.68,77.66,77.66,36150.0,64.6416,64.6416,64.625,64.625,36150.0
2018-11-05 11:00:00,77.66,77.68,77.66,77.67,95043.0,64.625,64.6416,64.625,64.6333,95043.0
2018-11-05 11:30:00,77.67,77.68,77.67,77.67,36210.0,64.6333,64.6416,64.6333,64.6333,36210.0
2018-11-05 12:00:00,77.67,77.68,77.66,77.67,56824.0,64.6333,64.6416,64.625,64.6333,56824.0
2018-11-05 12:30:00,77.67,77.67,77.66,77.66,57110.0,64.6333,64.6333,64.625,64.625,57110.0
2018-11-05 13:00:00,77.67,77.67,77.65,77.66,101633.0,64.6333,64.6333,64.6166,64.625,101633.0
2018-11-05 13:30:00,77.66,77.66,77.65,77.66,83619.0,64.625,64.625,64.6166,64.625,83619.0
2018-11-05 14:00:00,77.66,77.66,77.64,77.64,112691.0,64.625,64.625,64.6083,64.6083,112691.0
2018-11-05 14:30:00,77.65,77.67,77.64,77.66,149628.0,64.6166,64.6333,64.6083,64.625,149628.0
2018-11-05 15:00:00,77.67,77.68,77.66,77.67,202247.0,64.6333,64.6416,64.625,64.6333,202247.0
2018-11-05 15:30:00,77.67,77.69,77.64,77.68,446951.0,64.6333,64.6499,64.6083,64.6416,446951.0
2018-11-06 09:30:00,77.69,77.69,77.66,77.67,101397.0,64.6499,64.6499,64.625,64.6333,101397.0
2018-11-06 10:00:00,77.67,77.67,77.66,77.67,57611.0,64.6333,64.6333,64.625,64.6333,57611.0
2018-11-06 10:30:00,77.66,77.67,77.66,77.66,36458.0,64.625,64.6333,64.625,64.625,36458.0
2018-11-06 11:00:00,77.67,77.67,77.66,77.67,71779.0,64.6333,64.6333,64.625,64.6333,71779.0
2018-11-06 11:30:00,77.67,77.67,77.65,77.66,83474.0,64.6333,64.6333,64.6166,64.625,83474.0
2018-11-06 12:00:00,77.66,77.66,77.65,77.66,30127.0,64.625,64.625,64.6166,64.625,30127.0
2018-11-06 12:30:00,77.66,77.66,77.64,77.65,54624.0,64.625,64.625,64.6083,64.6166,54624.0
2018-11-06 13:00:00,77.65,77.66,77.64,77.65,45565.0,64.6166,64.625,64.6083,64.6166,45565.0
2018-11-06 13:30:00,77.65,77.65,77.64,77.64,47091.0,64.6166,64.6166,64.6083,64.6083,47091.0
2018-11-06 14:00:00,77.65,77.66,77.64,77.66,118321.0,64.6166,64.625,64.6083,64.625,118321.0
2018-11-06 14:30:00,77.66,77.66,77.65,77.65,142637.0,64.625,64.625,64.6166,64.6166,142637.0
2018-11-06 15:00:00,77.66,77.66,77.65,77.66,58418.0,64.625,64.625,64.6166,64.625,58418.0
2018-11-06 15:30:00,77.65,77.7,77.65,77.68,402067.0,64.6166,64.6583,64.6166,64.6416,402067.0
2018-11-07 09:30:00,77.7,77.72,77.68,77.72,146240.0,64.6583,64.6749,64.6416,64.6749,146240.0
2018-11-07 10:00:00,77.72,77.72,77.7,77.7,67775.0,64.6749,64.6749,64.6583,64.6583,67775.0
2018-11-07 10:30:00,77.71,77.72,77.7,77.7,304999.0,64.6666,64.6749,64.6583,64.6583,304999.0
2018-11-07 11:00:00,77.7,77.71,77.7,77.71,138495.0,64.6583,64.6666,64.6583,64.6666,138495.0
2018-11-07 11:30:00,77.7,77.71,77.7,77.71,57306.0,64.6583,64.6666,64.6583,64.6666,57306.0
2018-11-07 12:00:00,77.71,77.71,77.69,77.69,109946.0,64.6666,64.6666,64.6499,64.6499,109946.0
2018-11-07 12:30:00,77.7,77.7,77.69,77.69,48555.0,64.6583,64.6583,64.6499,64.6499,48555.0
2018-11-07 13:00:00,77.7,77.7,77.66,77.67,86175.0,64.6583,64.6583,64.625,64.6333,86175.0
2018-11-07 13:30:00,77.68,77.69,77.67,77.68,64971.0,64.6416,64.6499,64.6333,64.6416,64971.0
2018-11-07 14:00:00,77.69,77.69,77.67,77.68,70317.0,64.6499,64.6499,64.6333,64.6416,70317.0
2018-11-07 14:30:00,77.68,77.69,77.65,77.66,115659.0,64.6416,64.6499,64.6166,64.625,115659.0
2018-11-07 15:00:00,77.66,77.68,77.65,77.67,78591.0,64.625,64.6416,64.6166,64.6333,78591.0
2018-11-07 15:30:00,77.67,77.7,77.66,77.69,573899.0,64.6333,64.6583,64.625,64.6499,573899.0
2018-11-08 09:30:00,77.7,77.7,77.68,77.68,63287.0,64.6583,64.6583,64.6416,64.6416,63287.0
2018-11-08 10:00:00,77.68,77.69,77.66,77.68,68587.0,64.6416,64.6499,64.625,64.6416,68587.0
2018-11-08 10:30:00,77.67,77.68,77.67,77.67,36773.0,64.6333,64.6416,64.6333,64.6333,36773.0
2018-11-08 11:00:00,77.67,77.68,77.65,77.66,51302.0,64.6333,64.6416,64.6166,64.625,51302.0
2018-11-08 11:30:00,77.65,77.66,77.65,77.66,25004.0,64.6166,64.625,64.6166,64.625,25004.0
2018-11-08 12:00:00,77.66,77.66,77.65,77.65,50564.0,64.625,64.625,64.6166,64.6166,50564.0
2018-11-08 12:30:00,77.66,77.66,77.64,77.65,37926.0,64.625,64.625,64.6083,64.6166,37926.0
2018-11-08 13:00:00,77.65,77.65,77.63,77.65,76491.0,64.6166,64.6166,64.6,64.6166,76491.0
2018-11-08 13:30:00,77.65,77.65,77.63,77.64,32703.0,64.6166,64.6166,64.6,64.6083,32703.0
2018-11-08 14:00:00,77.64,77.66,77.61,77.62,84716.0,64.6083,64.625,64.5834,64.5917,84716.0
2018-11-08 14:30:00,77.61,77.63,77.61,77.62,84249.0,64.5834,64.6,64.5834,64.5917,84249.0
2018-11-08 15:00:00,77.63,77.63,77.61,77.61,58582.0,64.6,64.6,64.5834,64.5834,58582.0
2018-11-08 15:30:00,77.61,77.62,77.6,77.62,138450.0,64.5834,64.5917,64.575,64.5917,138450.0
2018-11-09 09:30:00,77.63,77.65,77.62,77.64,180287.0,64.6,64.6166,64.5917,64.6083,180287.0
2018-11-09 10:00:00,77.64,77.66,77.63,77.65,48390.0,64.6083,64.625,64.6,64.6166,48390.0
2018-11-09 10:30:00,77.66,77.67,77.65,77.67,64585.0,64.625,64.6333,64.6166,64.6333,64585.0
2018-11-09 11:00:00,77.67,77.68,77.65,77.65,130052.0,64.6333,64.6416,64.6166,64.6166,130052.0
2018-11-09 11:30:00,77.65,77.67,77.64,77.67,61937.0,64.6166,64.6333,64.6083,64.6333,61937.0
2018-11-09 12:00:00,77.67,77.67,77.65,77.66,38858.0,64.6333,64.6333,64.6166,64.625,38858.0
2018-11-09 12:30:00,77.65,77.66,77.64,77.65,49550.0,64.6166,64.625,64.6083,64.6166,49550.0
2018-11-09 13:00:00,77.65,77.65,77.64,77.64,69715.0,64.6166,64.6166,64.6083,64.6083,69715.0
2018-11-09 13:30:00,77.64,77.65,77.64,77.64,74693.0,64.6083,64.6166,64.6083,64.6083,74693.0
2018-11-09 14:00:00,77.64,77.65,77.63,77.64,108035.0,64.6083,64.6166,64.6,64.6083,108035.0
2018-11-09 14:30:00,77.64,77.64,77.63,77.64,75245.0,64.6083,64.6083,64.6,64.6083,75245.0
2018-11-09 15:00:00,77.64,77.64,77.63,77.64,76375.0,64.6083,64.6083,64.6,64.6083,76375.0
2018-11-09 15:30:00,77.64,77.66,77.63,77.66,136369.0,64.6083,64.625,64.6,64.625,136369.0
2018-11-12 09:30:00,77.7,77.7,77.67,77.67,63244.0,64.6583,64.6583,64.6333,64.6333,63244.0
2018-11-12 10:00:00,77.68,77.68,77.66,77.67,52678.0,64.6416,64.6416,64.625,64.6333,52678.0
2018-11-12 10:30:00,77.67,77.68,77.66,77.68,40059.0,64.6333,64.6416,64.625,64.6416,40059.0
2018-11-12 11:00:00,77.68,77.68,77.66,77.66,37630.0,64.6416,64.6416,64.625,64.625,37630.0
2018-11-12 11:30:00,77.67,77.67,77.65,77.65,44647.0,64.6333,64.6333,64.6166,64.6166,44647.0
2018-11-12 12:00:00,77.66,77.66,77.64,77.65,80364.0,64.625,64.625,64.6083,64.6166,80364.0
2018-11-12 12:30:00,77.65,77.65,77.64,77.65,42011.0,64.6166,64.6166,64.6083,64.6166,42011.0
2018-11-12 13:00:00,77.65,77.65,77.64,77.64,56472.0,64.6166,64.6166,64.6083,64.6083,56472.0
2018-11-12 13:30:00,77.65,77.67,77.64,77.66,46995.0,64.6166,64.6333,64.6083,64.625,46995.0
2018-11-12 14:00:00,77.66,77.68,77.64,77.67,186240.0,64.625,64.6416,64.6083,64.6333,186240.0
2018-11-12 14:30:00,77.67,77.68,77.65,77.67,96358.0,64.6333,64.6416,64.6166,64.6333,96358.0
2018-11-12 15:00:00,77.67,77.69,77.66,77.68,95668.0,64.6333,64.6499,64.625,64.6416,95668.0
2018-11-12 15:30:00,77.69,77.69,77.67,77.67,115065.0,64.6499,64.6499,64.6333,64.6333,115065.0
2018-11-13 09:30:00,77.69,77.7,77.67,77.69,59764.0,64.6499,64.6583,64.6333,64.6499,59764.0
2018-11-13 10:00:00,77.69,77.73,77.69,77.73,35261.0,64.6499,64.6832,64.6499,64.6832,35261.0
2018-11-13 10:30:00,77.73,77.73,77.7,77.71,35934.0,64.6832,64.6832,64.6583,64.6666,35934.0
2018-11-13 11:00:00,77.7,77.72,77.7,77.71,51748.0,64.6583,64.6749,64.6583,64.6666,51748.0
2018-11-13 11:30:00,77.7,77.71,77.7,77.7,73133.0,64.6583,64.6666,64.6583,64.6583,73133.0
2018-11-13 12:00:00,77.7,77.71,77.7,77.7,21432.0,64.6583,64.6666,64.6583,64.6583,21432.0
2018-11-13 12:30:00,77.7,77.71,77.7,77.71,61658.0,64.6583,64.6666,64.6583,64.6666,61658.0
2018-11-13 13:00:00,77.7,77.71,77.7,77.7,61875.0,64.6583,64.6666,64.6583,64.6583,61875.0
2018-11-13 13:30:00,77.7,77.71,77.7,77.7,54766.0,64.6583,64.6666,64.6583,64.6583,54766.0
2018-11-13 14:00:00,77.7,77.71,77.69,77.69,113474.0,64.6583,64.6666,64.6499,64.6499,113474.0
2018-11-13 14:30:00,77.7,77.7,77.69,77.69,57247.0,64.6583,64.6583,64.6499,64.6499,57247.0
2018-11-13 15:00:00,77.7,77.7,77.69,77.69,43892.0,64.6583,64.6583,64.6499,64.6499,43892.0
2018-11-13 15:30:00,77.69,77.7,77.68,77.69,335604.0,64.6499,64.6583,64.6416,64.6499,335604.0
2018-11-14 09:30:00,77.67,77.68,77.64,77.66,76987.0,64.6333,64.6416,64.6083,64.625,76987.0
2018-11-14 10:00:00,77.66,77.68,77.65,77.67,39059.0,64.625,64.6416,64.6166,64.6333,39059.0
2018-11-14 10:30:00,77.67,77.69,77.67,77.68,60061.0,64.6333,64.6499,64.6333,64.6416,60061.0
2018-11-14 11:00:00,77.69,77.7,77.68,77.69,35755.0,64.6499,64.6583,64.6416,64.6499,35755.0
2018-11-14 11:30:00,77.7,77.72,77.69,77.7,75077.0,64.6583,64.6749,64.6499,64.6583,75077.0
2018-11-14 12:00:00,77.7,77.71,77.69,77.7,50992.0,64.6583,64.6666,64.6499,64.6583,50992.0
2018-11-14 12:30:00,77.7,77.73,77.69,77.71,64564.0,64.6583,64.6832,64.6499,64.6666,64564.0
2018-11-14 13:00:00,77.72,77.73,77.7,77.71,55612.0,64.6749,64.6832,64.6583,64.6666,55612.0
2018-11-14 13:30:00,77.71,77.74,77.7,77.73,49483.0,64.6666,64.6915,64.6583,64.6832,49483.0
2018-11-14 14:00:00,77.73,77.74,77.68,77.71,91046.0,64.6832,64.6915,64.6416,64.6666,91046.0
2018-11-14 14:30:00,77.7,77.72,77.68,77.68,58164.0,64.6583,64.6749,64.6416,64.6416,58164.0
2018-11-14 15:00:00,77.69,77.69,77.64,77.66,192363.0,64.6499,64.6499,64.6083,64.625,192363.0
2018-11-14 15:30:00,77.66,77.67,77.65,77.66,269265.0,64.625,64.6333,64.6166,64.625,269265.0
2018-11-15 09:30:00,77.72,77.73,77.68,77.69,77320.0,64.6749,64.6832,64.6416,64.6499,77320.0
2018-11-15 10:00:00,77.7,77.7,77.67,77.68,54463.0,64.6583,64.6583,64.6333,64.6416,54463.0
2018-11-15 10:30:00,77.68,77.69,77.67,77.68,68474.0,64.6416,64.6499,64.6333,64.6416,68474.0
2018-11-15 11:00:00,77.69,77.69,77.66,77.67,52016.0,64.6499,64.6499,64.625,64.6333,52016.0
2018-11-15 11:30:00,77.67,77.67,77.65,77.66,86830.0,64.6333,64.6333,64.6166,64.625,86830.0
2018-11-15 12:00:00,77.66,77.68,77.65,77.67,50793.0,64.625,64.6416,64.6166,64.6333,50793.0
2018-11-15 12:30:00,77.67,77.67,77.65,77.66,54382.0,64.6333,64.6333,64.6166,64.625,54382.0
2018-11-15 13:00:00,77.66,77.69,77.65,77.66,92622.0,64.625,64.6499,64.6166,64.625,92622.0
2018-11-15 13:30:00,77.66,77.66,77.65,77.66,86399.0,64.625,64.625,64.6166,64.625,86399.0
2018-11-15 14:00:00,77.66,77.67,77.65,77.66,61150.0,64.625,64.6333,64.6166,64.625,61150.0
2018-11-15 14:30:00,77.65,77.66,77.65,77.66,67426.0,64.6166,64.625,64.6166,64.625,67426.0
2018-11-15 15:00:00,77.66,77.71,77.65,77.7,365759.0,64.625,64.6666,64.6166,64.6583,365759.0
2018-11-15 15:30:00,77.7,77.71,77.69,77.69,251574.0,64.6583,64.6666,64.6499,64.6499,251574.0
2018-11-16 09:30:00,77.76,77.8,77.72,77.72,179127.0,64.7082,64.7415,64.6749,64.6749,179127.0
2018-11-16 10:00:00,77.72,77.73,77.71,77.72,71823.0,64.6749,64.6832,64.6666,64.6749,71823.0
2018-11-16 10:30:00,77.73,77.73,77.7,77.7,81581.0,64.6832,64.6832,64.6583,64.6583,81581.0
2018-11-16 11:00:00,77.7,77.73,77.7,77.72,83658.0,64.6583,64.6832,64.6583,64.6749,83658.0
2018-11-16 11:30:00,77.71,77.74,77.71,77.74,43923.0,64.6666,64.6915,64.6666,64.6915,43923.0
2018-11-16 12:00:00,77.73,77.75,77.72,77.75,93151.0,64.6832,64.6999,64.6749,64.6999,93151.0
2018-11-16 12:30:00,77.75,77.75,77.71,77.72,39993.0,64.6999,64.6999,64.6666,64.6749,39993.0
2018-11-16 13:00:00,77.73,77.75,77.72,77.75,28493.0,64.6832,64.6999,64.6749,64.6999,28493.0
2018-11-16 13:30:00,77.75,77.75,77.71,77.72,65429.0,64.6999,64.6999,64.6666,64.6749,65429.0
2018-11-16 14:00:00,77.72,77.72,77.71,77.71,85108.0,64.6749,64.6749,64.6666,64.6666,85108.0
2018-11-16 14:30:00,77.71,77.72,77.7,77.72,69193.0,64.6666,64.6749,64.6583,64.6749,69193.0
2018-11-16 15:00:00,77.71,77.72,77.71,77.72,80217.0,64.6666,64.6749,64.6666,64.6749,80217.0
2018-11-16 15:30:00,77.71,77.73,77.71,77.73,297300.0,64.6666,64.6832,64.6666,64.6832,297300.0
2018-11-19 09:30:00,77.71,77.74,77.71,77.73,67878.0,64.6666,64.6915,64.6666,64.6832,67878.0
2018-11-19 10:00:00,77.73,77.77,77.73,77.75,46046.0,64.6832,64.7165,64.6832,64.6999,46046.0
2018-11-19 10:30:00,77.76,77.77,77.75,77.76,65675.0,64.7082,64.7165,64.6999,64.7082,65675.0
2018-11-19 11:00:00,77.76,77.76,77.75,77.76,50474.0,64.7082,64.7082,64.6999,64.7082,50474.0
2018-11-19 11:30:00,77.75,77.76,77.73,77.75,50898.0,64.6999,64.7082,64.6832,64.6999,50898.0
2018-11-19 12:00:00,77.74,77.75,77.74,77.75,29723.0,64.6915,64.6999,64.6915,64.6999,29723.0
2018-11-19 12:30:00,77.75,77.76,77.74,77.75,32830.0,64.6999,64.7082,64.6915,64.6999,32830.0
2018-11-19 13:00:00,77.74,77.75,77.73,77.73,107444.0,64.6915,64.6999,64.6832,64.6832,107444.0
2018-11-19 13:30:00,77.73,77.74,77.72,77.72,46124.0,64.6832,64.6915,64.6749,64.6749,46124.0
2018-11-19 14:00:00,77.73,77.74,77.72,77.72,86014.0,64.6832,64.6915,64.6749,64.6749,86014.0
2018-11-19 14:30:00,77.72,77.73,77.72,77.73,62652.0,64.6749,64.6832,64.6749,64.6832,62652.0
2018-11-19 15:00:00,77.73,77.73,77.71,77.72,79520.0,64.6832,64.6832,64.6666,64.6749,79520.0
2018-11-19 15:30:00,77.71,77.72,77.7,77.7,231993.0,64.6666,64.6749,64.6583,64.6583,231993.0
2018-11-20 09:30:00,77.68,77.7,77.67,77.68,73733.0,64.6416,64.6583,64.6333,64.6416,73733.0
2018-11-20 10:00:00,77.69,77.7,77.67,77.68,82312.0,64.6499,64.6583,64.6333,64.6416,82312.0
2018-11-20 10:30:00,77.67,77.69,77.67,77.67,93267.0,64.6333,64.6499,64.6333,64.6333,93267.0
2018-11-20 11:00:00,77.67,77.68,77.66,77.67,560897.0,64.6333,64.6416,64.625,64.6333,560897.0
2018-11-20 11:30:00,77.66,77.67,77.65,77.67,115617.0,64.625,64.6333,64.6166,64.6333,115617.0
2018-11-20 12:00:00,77.67,77.68,77.65,77.67,114115.0,64.6333,64.6416,64.6166,64.6333,114115.0
2018-11-20 12:30:00,77.68,77.68,77.67,77.67,78874.0,64.6416,64.6416,64.6333,64.6333,78874.0
2018-11-20 13:00:00,77.68,77.69,77.66,77.68,64680.0,64.6416,64.6499,64.625,64.6416,64680.0
2018-11-20 13:30:00,77.68,77.69,77.67,77.67,123294.0,64.6416,64.6499,64.6333,64.6333,123294.0
2018-11-20 14:00:00,77.67,77.68,77.66,77.67,99744.0,64.6333,64.6416,64.625,64.6333,99744.0
2018-11-20 14:30:00,77.67,77.67,77.65,77.67,172463.0,64.6333,64.6333,64.6166,64.6333,172463.0
2018-11-20 15:00:00,77.67,77.67,77.63,77.65,255885.0,64.6333,64.6333,64.6,64.6166,255885.0
2018-11-20 15:30:00,77.65,77.65,77.6,77.62,227317.0,64.6166,64.6166,64.575,64.5917,227317.0
2018-11-21 09:30:00,77.71,77.77,77.65,77.72,1090456.0,64.6666,64.7165,64.6166,64.6749,1090456.0
2018-11-21 10:00:00,77.73,77.74,77.72,77.73,124395.0,64.6832,64.6915,64.6749,64.6832,124395.0
2018-11-21 10:30:00,77.72,77.74,77.72,77.73,186749.0,64.6749,64.6915,64.6749,64.6832,186749.0
2018-11-21 11:00:00,77.72,77.73,77.71,77.73,121865.0,64.6749,64.6832,64.6666,64.6832,121865.0
2018-11-21 11:30:00,77.73,77.73,77.71,77.73,132188.0,64.6832,64.6832,64.6666,64.6832,132188.0
2018-11-21 12:00:00,77.72,77.73,77.71,77.71,177210.0,64.6749,64.6832,64.6666,64.6666,177210.0
2018-11-21 12:30:00,77.71,77.72,77.71,77.71,47317.0,64.6666,64.6749,64.6666,64.6666,47317.0
2018-11-21 13:00:00,77.72,77.72,77.71,77.71,126890.0,64.6749,64.6749,64.6666,64.6666,126890.0
2018-11-21 13:30:00,77.71,77.72,77.71,77.71,57130.0,64.6666,64.6749,64.6666,64.6666,57130.0
2018-11-21 14:00:00,77.71,77.72,77.71,77.72,80022.0,64.6666,64.6749,64.6666,64.6749,80022.0
2018-11-21 14:30:00,77.71,77.72,77.71,77.71,121974.0,64.6666,64.6749,64.6666,64.6666,121974.0
2018-11-21 15:00:00,77.72,77.73,77.71,77.73,53913.0,64.6749,64.6832,64.6666,64.6832,53913.0
2018-11-21 15:30:00,77.73,77.75,77.71,77.73,185831.0,64.6832,64.6999,64.6666,64.6832,185831.0
2018-11-23 09:30:00,77.78,77.78,77.75,77.76,73742.0,64.7248,64.7248,64.6999,64.7082,73742.0
2018-11-23 10:00:00,77.76,77.76,77.75,77.76,44770.0,64.7082,64.7082,64.6999,64.7082,44770.0
2018-11-23 10:30:00,77.76,77.77,77.75,77.75,41379.0,64.7082,64.7165,64.6999,64.6999,41379.0
2018-11-23 11:00:00,77.76,77.76,77.74,77.74,63789.0,64.7082,64.7082,64.6915,64.6915,63789.0
2018-11-23 11:30:00,77.74,77.75,77.74,77.74,30352.0,64.6915,64.6999,64.6915,64.6915,30352.0
2018-11-23 12:00:00,77.74,77.75,77.74,77.74,27488.0,64.6915,64.6999,64.6915,64.6915,27488.0
2018-11-23 12:30:00,77.75,77.75,77.64,77.7,165069.0,64.6999,64.6999,64.6083,64.6583,165069.0
2018-11-26 09:30:00,77.72,77.73,77.7,77.71,87452.0,64.6749,64.6832,64.6583,64.6666,87452.0
2018-11-26 10:00:00,77.7,77.71,77.7,77.71,31345.0,64.6583,64.6666,64.6583,64.6666,31345.0
2018-11-26 10:30:00,77.71,77.71,77.7,77.71,42017.0,64.6666,64.6666,64.6583,64.6666,42017.0
2018-11-26 11:00:00,77.7,77.71,77.7,77.7,83744.0,64.6583,64.6666,64.6583,64.6583,83744.0
2018-11-26 11:30:00,77.7,77.71,77.7,77.7,185585.0,64.6583,64.6666,64.6583,64.6583,185585.0
2018-11-26 12:00:00,77.71,77.71,77.68,77.68,75076.0,64.6666,64.6666,64.6416,64.6416,75076.0
2018-11-26 12:30:00,77.68,77.69,77.68,77.68,41469.0,64.6416,64.6499,64.6416,64.6416,41469.0
2018-11-26 13:00:00,77.69,77.69,77.67,77.67,49650.0,64.6499,64.6499,64.6333,64.6333,49650.0
2018-11-26 13:30:00,77.67,77.68,77.67,77.68,95773.0,64.6333,64.6416,64.6333,64.6416,95773.0
2018-11-26 14:00:00,77.68,77.69,77.66,77.68,357969.0,64.6416,64.6499,64.625,64.6416,357969.0
2018-11-26 14:30:00,77.68,77.68,77.67,77.68,55191.0,64.6416,64.6416,64.6333,64.6416,55191.0
2018-11-26 15:00:00,77.68,77.68,77.67,77.67,40730.0,64.6416,64.6416,64.6333,64.6333,40730.0
2018-11-26 15:30:00,77.67,77.71,77.67,77.7,169817.0,64.6333,64.6666,64.6333,64.6583,169817.0
2018-11-27 09:30:00,77.69,77.7,77.68,77.68,64776.0,64.6499,64.6583,64.6416,64.6416,64776.0
2018-11-27 10:00:00,77.69,77.7,77.68,77.7,37938.0,64.6499,64.6583,64.6416,64.6583,37938.0
2018-11-27 10:30:00,77.69,77.7,77.67,77.67,34535.0,64.6499,64.6583,64.6333,64.6333,34535.0
2018-11-27 11:00:00,77.67,77.68,77.66,77.67,361681.0,64.6333,64.6416,64.625,64.6333,361681.0
2018-11-27 11:30:00,77.68,77.68,77.67,77.68,69390.0,64.6416,64.6416,64.6333,64.6416,69390.0
2018-11-27 12:00:00,77.67,77.68,77.67,77.67,45677.0,64.6333,64.6416,64.6333,64.6333,45677.0
2018-11-27 12:30:00,77.67,77.68,77.66,77.66,94340.0,64.6333,64.6416,64.625,64.625,94340.0
2018-11-27 13:00:00,77.67,77.68,77.66,77.67,254519.0,64.6333,64.6416,64.625,64.6333,254519.0
2018-11-27 13:30:00,77.67,77.67,77.66,77.67,61190.0,64.6333,64.6333,64.625,64.6333,61190.0
2018-11-27 14:00:00,77.67,77.67,77.65,77.65,170113.0,64.6333,64.6333,64.6166,64.6166,170113.0
2018-11-27 14:30:00,77.66,77.68,77.65,77.67,191387.0,64.625,64.6416,64.6166,64.6333,191387.0
2018-11-27 15:00:00,77.67,77.67,77.64,77.65,91900.0,64.6333,64.6333,64.6083,64.6166,91900.0
2018-11-27 15:30:00,77.64,77.71,77.64,77.68,329478.0,64.6083,64.6666,64.6083,64.6416,329478.0
2018-11-28 09:30:00,77.66,77.68,77.65,77.65,97513.0,64.625,64.6416,64.6166,64.6166,97513.0
2018-11-28 10:00:00,77.66,77.66,77.63,77.65,149955.0,64.625,64.625,64.6,64.6166,149955.0
2018-11-28 10:30:00,77.65,77.65,77.62,77.63,131063.0,64.6166,64.6166,64.5917,64.6,131063.0
2018-11-28 11:00:00,77.63,77.63,77.6,77.63,112704.0,64.6,64.6,64.575,64.6,112704.0
2018-11-28 11:30:00,77.62,77.63,77.61,77.62,95973.0,64.5917,64.6,64.5834,64.5917,95973.0
2018-11-28 12:00:00,77.63,77.72,77.63,77.7,85763.0,64.6,64.6749,64.6,64.6583,85763.0
2018-11-28 12:30:00,77.7,77.71,77.68,77.69,55307.0,64.6583,64.6666,64.6416,64.6499,55307.0
2018-11-28 13:00:00,77.7,77.72,77.69,77.71,54679.0,64.6583,64.6749,64.6499,64.6666,54679.0
2018-11-28 13:30:00,77.7,77.74,77.7,77.74,66494.0,64.6583,64.6915,64.6583,64.6915,66494.0
2018-11-28 14:00:00,77.74,77.74,77.72,77.73,100807.0,64.6915,64.6915,64.6749,64.6832,100807.0
2018-11-28 14:30:00,77.73,77.76,77.72,77.76,66776.0,64.6832,64.7082,64.6749,64.7082,66776.0
2018-11-28 15:00:00,77.75,77.77,77.75,77.77,114257.0,64.6999,64.7165,64.6999,64.7165,114257.0
2018-11-28 15:30:00,77.76,77.85,77.73,77.73,521610.0,64.7082,64.7831,64.6832,64.6832,521610.0
2018-11-29 09:30:00,77.75,77.79,77.75,77.76,64498.0,64.6999,64.7332,64.6999,64.7082,64498.0
2018-11-29 10:00:00,77.76,77.77,77.75,77.75,66845.0,64.7082,64.7165,64.6999,64.6999,66845.0
2018-11-29 10:30:00,77.75,77.76,77.73,77.73,90079.0,64.6999,64.7082,64.6832,64.6832,90079.0
2018-11-29 11:00:00,77.73,77.74,77.7,77.7,72473.0,64.6832,64.6915,64.6583,64.6583,72473.0
2018-11-29 11:30:00,77.7,77.71,77.7,77.7,43666.0,64.6583,64.6666,64.6583,64.6583,43666.0
2018-11-29 12:00:00,77.7,77.72,77.7,77.71,90881.0,64.6583,64.6749,64.6583,64.6666,90881.0
2018-11-29 12:30:00,77.71,77.72,77.69,77.69,114870.0,64.6666,64.6749,64.6499,64.6499,114870.0
2018-11-29 13:00:00,77.69,77.7,77.69,77.69,52281.0,64.6499,64.6583,64.6499,64.6499,52281.0
2018-11-29 13:30:00,77.69,77.7,77.67,77.67,95802.0,64.6499,64.6583,64.6333,64.6333,95802.0
2018-11-29 14:00:00,77.67,77.68,77.67,77.67,58269.0,64.6333,64.6416,64.6333,64.6333,58269.0
2018-11-29 14:30:00,77.67,77.71,77.67,77.7,1283595.0,64.6333,64.6666,64.6333,64.6583,1283595.0
2018-11-29 15:00:00,77.7,77.71,77.68,77.69,197451.0,64.6583,64.6666,64.6416,64.6499,197451.0
2018-11-29 15:30:00,77.69,77.71,77.66,77.7,459909.0,64.6499,64.6666,64.625,64.6583,459909.0
2018-11-30 09:30:00,77.71,77.71,77.68,77.68,88379.0,64.6666,64.6666,64.6416,64.6416,88379.0
2018-11-30 10:00:00,77.69,77.7,77.67,77.67,161927.0,64.6499,64.6583,64.6333,64.6333,161927.0
2018-11-30 10:30:00,77.68,77.68,77.66,77.67,128552.0,64.6416,64.6416,64.625,64.6333,128552.0
2018-11-30 11:00:00,77.67,77.68,77.66,77.67,132748.0,64.6333,64.6416,64.625,64.6333,132748.0
2018-11-30 11:30:00,77.68,77.68,77.66,77.67,123130.0,64.6416,64.6416,64.625,64.6333,123130.0
2018-11-30 12:00:00,77.67,77.68,77.66,77.67,92036.0,64.6333,64.6416,64.625,64.6333,92036.0
2018-11-30 12:30:00,77.67,77.68,77.66,77.67,88979.0,64.6333,64.6416,64.625,64.6333,88979.0
2018-11-30 13:00:00,77.67,77.67,77.66,77.66,37348.0,64.6333,64.6333,64.625,64.625,37348.0
2018-11-30 13:30:00,77.67,77.67,77.64,77.66,85064.0,64.6333,64.6333,64.6083,64.625,85064.0
2018-11-30 14:00:00,77.66,77.67,77.65,77.66,107979.0,64.625,64.6333,64.6166,64.625,107979.0
2018-11-30 14:30:00,77.66,77.67,77.65,77.66,73064.0,64.625,64.6333,64.6166,64.625,73064.0
2018-11-30 15:00:00,77.66,77.68,77.65,77.67,95779.0,64.625,64.6416,64.6166,64.6333,95779.0
2018-11-30 15:30:00,77.67,77.68,77.66,77.67,194577.0,64.6333,64.6416,64.625,64.6333,194577.0
2018-12-03 09:30:00,77.5,77.57,77.5,77.55,136214.0,64.6402,64.6986,64.6402,64.6819,136214.0
2018-12-03 10:00:00,77.55,77.55,77.51,77.52,157110.0,64.6819,64.6819,64.6485,64.6568,157110.0
2018-12-03 10:30:00,77.52,77.54,77.51,77.53,123284.0,64.6568,64.6735,64.6485,64.6652,123284.0
2018-12-03 11:00:00,77.53,77.54,77.53,77.54,166165.0,64.6652,64.6735,64.6652,64.6735,166165.0
2018-12-03 11:30:00,77.53,77.56,77.53,77.56,141764.0,64.6652,64.6902,64.6652,64.6902,141764.0
2018-12-03 12:00:00,77.55,77.56,77.53,77.53,80231.0,64.6819,64.6902,64.6652,64.6652,80231.0
2018-12-03 12:30:00,77.54,77.54,77.52,77.53,48405.0,64.6735,64.6735,64.6568,64.6652,48405.0
2018-12-03 13:00:00,77.53,77.55,77.51,77.52,268360.0,64.6652,64.6819,64.6485,64.6568,268360.0
2018-12-03 13:30:00,77.52,77.53,77.51,77.53,125067.0,64.6568,64.6652,64.6485,64.6652,125067.0
2018-12-03 14:00:00,77.53,77.55,77.52,77.53,199073.0,64.6652,64.6819,64.6568,64.6652,199073.0
2018-12-03 14:30:00,77.53,77.54,77.52,77.54,340528.0,64.6652,64.6735,64.6568,64.6735,340528.0
2018-12-03 15:00:00,77.54,77.54,77.51,77.51,144849.0,64.6735,64.6735,64.6485,64.6485,144849.0
2018-12-03 15:30:00,77.51,77.54,77.51,77.53,466092.0,64.6485,64.6735,64.6485,64.6652,466092.0
2018-12-04 09:30:00,77.56,77.56,77.52,77.53,67160.0,64.6902,64.6902,64.6568,64.6652,67160.0
2018-12-04 10:00:00,77.52,77.53,77.5,77.52,105209.0,64.6568,64.6652,64.6402,64.6568,105209.0
2018-12-04 10:30:00,77.52,77.52,77.49,77.49,105965.0,64.6568,64.6568,64.6318,64.6318,105965.0
2018-12-04 11:00:00,77.5,77.51,77.49,77.51,127422.0,64.6402,64.6485,64.6318,64.6485,127422.0
2018-12-04 11:30:00,77.5,77.51,77.5,77.51,61829.0,64.6402,64.6485,64.6402,64.6485,61829.0
2018-12-04 12:00:00,77.51,77.51,77.48,77.5,66192.0,64.6485,64.6485,64.6235,64.6402,66192.0
2018-12-04 12:30:00,77.5,77.51,77.48,77.5,83457.0,64.6402,64.6485,64.6235,64.6402,83457.0
2018-12-04 13:00:00,77.5,77.54,77.5,77.52,44721.0,64.6402,64.6735,64.6402,64.6568,44721.0
2018-12-04 13:30:00,77.53,77.53,77.49,77.5,70810.0,64.6652,64.6652,64.6318,64.6402,70810.0
2018-12-04 14:00:00,77.5,77.51,77.48,77.49,99750.0,64.6402,64.6485,64.6235,64.6318,99750.0
2018-12-04 14:30:00,77.49,77.51,77.49,77.5,275869.0,64.6318,64.6485,64.6318,64.6402,275869.0
2018-12-04 15:00:00,77.51,77.54,77.5,77.54,213686.0,64.6485,64.6735,64.6402,64.6735,213686.0
2018-12-04 15:30:00,77.54,77.54,77.52,77.53,370639.0,64.6735,64.6735,64.6568,64.6652,370639.0
2018-12-06 09:30:00,77.61,77.67,77.56,77.65,183537.0,64.7319,64.782,64.6902,64.7653,183537.0
2018-12-06 10:00:00,77.66,77.66,77.6,77.63,1953396.0,64.7736,64.7736,64.7236,64.7486,1953396.0
2018-12-06 10:30:00,77.64,77.64,77.62,77.64,116866.0,64.7569,64.7569,64.7403,64.7569,116866.0
2018-12-06 11:00:00,77.63,77.64,77.58,77.59,167507.0,64.7486,64.7569,64.7069,64.7152,167507.0
2018-12-06 11:30:00,77.59,77.6,77.55,77.56,58214.0,64.7152,64.7236,64.6819,64.6902,58214.0
2018-12-06 12:00:00,77.56,77.56,77.51,77.52,80933.0,64.6902,64.6902,64.6485,64.6568,80933.0
2018-12-06 12:30:00,77.51,77.53,77.5,77.51,115644.0,64.6485,64.6652,64.6402,64.6485,115644.0
2018-12-06 13:00:00,77.52,77.52,77.51,77.52,80965.0,64.6568,64.6568,64.6485,64.6568,80965.0
2018-12-06 13:30:00,77.52,77.54,77.51,77.52,121449.0,64.6568,64.6735,64.6485,64.6568,121449.0
2018-12-06 14:00:00,77.51,77.54,77.51,77.54,155655.0,64.6485,64.6735,64.6485,64.6735,155655.0
2018-12-06 14:30:00,77.54,77.54,77.51,77.51,211015.0,64.6735,64.6735,64.6485,64.6485,211015.0
2018-12-06 15:00:00,77.51,77.52,77.51,77.52,164971.0,64.6485,64.6568,64.6485,64.6568,164971.0
2018-12-06 15:30:00,77.51,77.64,77.51,77.59,1149597.0,64.6485,64.7569,64.6485,64.7152,1149597.0
2018-12-07 09:30:00,77.6,77.64,77.58,77.59,73984.0,64.7236,64.7569,64.7069,64.7152,73984.0
2018-12-07 10:00:00,77.6,77.62,77.59,77.59,138236.0,64.7236,64.7403,64.7152,64.7152,138236.0
2018-12-07 10:30:00,77.6,77.61,77.57,77.6,67798.0,64.7236,64.7319,64.6986,64.7236,67798.0
2018-12-07 11:00:00,77.59,77.6,77.59,77.59,71520.0,64.7152,64.7236,64.7152,64.7152,71520.0
2018-12-07 11:30:00,77.6,77.6,77.57,77.59,88692.0,64.7236,64.7236,64.6986,64.7152,88692.0
2018-12-07 12:00:00,77.59,77.6,77.57,77.59,153657.0,64.7152,64.7236,64.6986,64.7152,153657.0
2018-12-07 12:30:00,77.59,77.62,77.58,77.59,81674.0,64.7152,64.7403,64.7069,64.7152,81674.0
2018-12-07 13:00:00,77.58,77.61,77.57,77.59,170934.0,64.7069,64.7319,64.6986,64.7152,170934.0
2018-12-07 13:30:00,77.6,77.63,77.59,77.61,175767.0,64.7236,64.7486,64.7152,64.7319,175767.0
2018-12-07 14:00:00,77.62,77.64,77.6,77.61,132946.0,64.7403,64.7569,64.7236,64.7319,132946.0
2018-12-07 14:30:00,77.61,77.65,77.6,77.63,77717.0,64.7319,64.7653,64.7236,64.7486,77717.0
2018-12-07 15:00:00,77.63,77.64,77.62,77.63,97447.0,64.7486,64.7569,64.7403,64.7486,97447.0
2018-12-07 15:30:00,77.63,77.63,77.55,77.58,409591.0,64.7486,64.7486,64.6819,64.7069,409591.0
2018-12-10 09:30:00,77.62,77.66,77.6,77.64,1909414.0,64.7403,64.7736,64.7236,64.7569,1909414.0
2018-12-10 10:00:00,77.64,77.65,77.61,77.62,151437.0,64.7569,64.7653,64.7319,64.7403,151437.0
2018-12-10 10:30:00,77.63,77.65,77.62,77.63,175393.0,64.7486,64.7653,64.7403,64.7486,175393.0
2018-12-10 11:00:00,77.64,77.69,77.64,77.65,203985.0,64.7569,64.7986,64.7569,64.7653,203985.0
2018-12-10 11:30:00,77.65,77.66,77.62,77.63,105225.0,64.7653,64.7736,64.7403,64.7486,105225.0
2018-12-10 12:00:00,77.62,77.63,77.61,77.63,80030.0,64.7403,64.7486,64.7319,64.7486,80030.0
2018-12-10 12:30:00,77.62,77.63,77.61,77.63,108408.0,64.7403,64.7486,64.7319,64.7486,108408.0
2018-12-10 13:00:00,77.63,77.63,77.61,77.62,106008.0,64.7486,64.7486,64.7319,64.7403,106008.0
2018-12-10 13:30:00,77.63,77.64,77.61,77.64,171299.0,64.7486,64.7569,64.7319,64.7569,171299.0
2018-12-10 14:00:00,77.64,77.64,77.62,77.62,117731.0,64.7569,64.7569,64.7403,64.7403,117731.0
2018-12-10 14:30:00,77.62,77.64,77.62,77.63,119215.0,64.7403,64.7569,64.7403,64.7486,119215.0
2018-12-10 15:00:00,77.63,77.65,77.63,77.64,66856.0,64.7486,64.7653,64.7486,64.7569,66856.0
2018-12-10 15:30:00,77.65,77.68,77.64,77.65,228951.0,64.7653,64.7903,64.7569,64.7653,228951.0
2018-12-11 09:30:00,77.64,77.66,77.62,77.65,146052.0,64.7569,64.7736,64.7403,64.7653,146052.0
2018-12-11 10:00:00,77.65,77.65,77.63,77.64,76498.0,64.7653,64.7653,64.7486,64.7569,76498.0
2018-12-11 10:30:00,77.65,77.66,77.64,77.65,134105.0,64.7653,64.7736,64.7569,64.7653,134105.0
2018-12-11 11:00:00,77.65,77.67,77.64,77.67,128524.0,64.7653,64.782,64.7569,64.782,128524.0
2018-12-11 11:30:00,77.67,77.68,77.65,77.66,146899.0,64.782,64.7903,64.7653,64.7736,146899.0
2018-12-11 12:00:00,77.65,77.66,77.63,77.65,215221.0,64.7653,64.7736,64.7486,64.7653,215221.0
2018-12-11 12:30:00,77.64,77.65,77.64,77.65,122458.0,64.7569,64.7653,64.7569,64.7653,122458.0
2018-12-11 13:00:00,77.64,77.66,77.64,77.65,121489.0,64.7569,64.7736,64.7569,64.7653,121489.0
2018-12-11 13:30:00,77.64,77.66,77.64,77.65,159003.0,64.7569,64.7736,64.7569,64.7653,159003.0
2018-12-11 14:00:00,77.65,77.66,77.63,77.64,194605.0,64.7653,64.7736,64.7486,64.7569,194605.0
2018-12-11 14:30:00,77.64,77.65,77.63,77.65,80240.0,64.7569,64.7653,64.7486,64.7653,80240.0
2018-12-11 15:00:00,77.65,77.66,77.62,77.62,233447.0,64.7653,64.7736,64.7403,64.7403,233447.0
2018-12-11 15:30:00,77.62,77.65,77.62,77.64,156290.0,64.7403,64.7653,64.7403,64.7569,156290.0
2018-12-12 09:30:00,77.64,77.66,77.62,77.65,116400.0,64.7569,64.7736,64.7403,64.7653,116400.0
2018-12-12 10:00:00,77.66,77.66,77.62,77.63,150154.0,64.7736,64.7736,64.7403,64.7486,150154.0
2018-12-12 10:30:00,77.63,77.66,77.63,77.66,161595.0,64.7486,64.7736,64.7486,64.7736,161595.0
2018-12-12 11:00:00,77.66,77.66,77.63,77.63,161385.0,64.7736,64.7736,64.7486,64.7486,161385.0
2018-12-12 11:30:00,77.65,77.67,77.63,77.66,485283.0,64.7653,64.782,64.7486,64.7736,485283.0
2018-12-12 12:00:00,77.66,77.67,77.65,77.66,95982.0,64.7736,64.782,64.7653,64.7736,95982.0
2018-12-12 12:30:00,77.67,77.67,77.63,77.64,59292.0,64.782,64.782,64.7486,64.7569,59292.0
2018-12-12 13:00:00,77.64,77.65,77.63,77.65,39546.0,64.7569,64.7653,64.7486,64.7653,39546.0
2018-12-12 13:30:00,77.64,77.65,77.62,77.64,288965.0,64.7569,64.7653,64.7403,64.7569,288965.0
2018-12-12 14:00:00,77.63,77.64,77.62,77.63,121624.0,64.7486,64.7569,64.7403,64.7486,121624.0
2018-12-12 14:30:00,77.62,77.63,77.61,77.62,163245.0,64.7403,64.7486,64.7319,64.7403,163245.0
2018-12-12 15:00:00,77.62,77.62,77.6,77.6,112982.0,64.7403,64.7403,64.7236,64.7236,112982.0
2018-12-12 15:30:00,77.6,77.61,77.59,77.59,245405.0,64.7236,64.7319,64.7152,64.7152,245405.0
2018-12-13 09:30:00,77.65,77.68,77.65,77.68,114767.0,64.7653,64.7903,64.7653,64.7903,114767.0
2018-12-13 10:00:00,77.67,77.68,77.66,77.67,79795.0,64.782,64.7903,64.7736,64.782,79795.0
2018-12-13 10:30:00,77.67,77.7,77.67,77.68,75139.0,64.782,64.807,64.782,64.7903,75139.0
2018-12-13 11:00:00,77.69,77.72,77.64,77.67,1613214.0,64.7986,64.8237,64.7569,64.782,1613214.0
2018-12-13 11:30:00,77.67,77.68,77.64,77.65,245745.0,64.782,64.7903,64.7569,64.7653,245745.0
2018-12-13 12:00:00,77.65,77.65,77.63,77.65,328729.0,64.7653,64.7653,64.7486,64.7653,328729.0
2018-12-13 12:30:00,77.64,77.69,77.64,77.67,146912.0,64.7569,64.7986,64.7569,64.782,146912.0
2018-12-13 13:00:00,77.66,77.68,77.64,77.68,197969.0,64.7736,64.7903,64.7569,64.7903,197969.0
2018-12-13 13:30:00,77.68,77.69,77.67,77.68,135591.0,64.7903,64.7986,64.782,64.7903,135591.0
2018-12-13 14:00:00,77.68,77.69,77.67,77.68,154199.0,64.7903,64.7986,64.782,64.7903,154199.0
2018-12-13 14:30:00,77.67,77.69,77.67,77.67,205591.0,64.782,64.7986,64.782,64.782,205591.0
2018-12-13 15:00:00,77.67,77.69,77.67,77.69,77398.0,64.782,64.7986,64.782,64.7986,77398.0
2018-12-13 15:30:00,77.69,77.71,77.68,77.71,118655.0,64.7986,64.8153,64.7903,64.8153,118655.0
2018-12-14 09:30:00,77.73,77.74,77.72,77.74,75369.0,64.832,64.8403,64.8237,64.8403,75369.0
2018-12-14 10:00:00,77.74,77.77,77.73,77.77,77970.0,64.8403,64.8654,64.832,64.8654,77970.0
2018-12-14 10:30:00,77.76,77.77,77.74,77.76,87913.0,64.857,64.8654,64.8403,64.857,87913.0
2018-12-14 11:00:00,77.77,77.77,77.75,77.77,130980.0,64.8654,64.8654,64.8487,64.8654,130980.0
2018-12-14 11:30:00,77.77,77.79,77.76,77.78,100328.0,64.8654,64.882,64.857,64.8737,100328.0
2018-12-14 12:00:00,77.78,77.79,77.76,77.76,96515.0,64.8737,64.882,64.857,64.857,96515.0
2018-12-14 12:30:00,77.77,77.77,77.76,77.77,141265.0,64.8654,64.8654,64.857,64.8654,141265.0
2018-12-14 13:00:00,77.77,77.78,77.74,77.74,155037.0,64.8654,64.8737,64.8403,64.8403,155037.0
2018-12-14 13:30:00,77.75,77.77,77.74,77.77,94690.0,64.8487,64.8654,64.8403,64.8654,94690.0
2018-12-14 14:00:00,77.77,77.77,77.75,77.76,73235.0,64.8654,64.8654,64.8487,64.857,73235.0
2018-12-14 14:30:00,77.77,77.77,77.76,77.77,97398.0,64.8654,64.8654,64.857,64.8654,97398.0
2018-12-14 15:00:00,77.77,77.77,77.75,77.76,102484.0,64.8654,64.8654,64.8487,64.857,102484.0
2018-12-14 15:30:00,77.76,77.77,77.75,77.76,233742.0,64.857,64.8654,64.8487,64.857,233742.0
2018-12-17 09:30:00,77.75,77.81,77.73,77.79,138887.0,64.8487,64.8987,64.832,64.882,138887.0
2018-12-17 10:00:00,77.8,77.82,77.79,77.8,197248.0,64.8904,64.9071,64.882,64.8904,197248.0
2018-12-17 10:30:00,77.81,77.82,77.8,77.81,206237.0,64.8987,64.9071,64.8904,64.8987,206237.0
2018-12-17 11:00:00,77.8,77.81,77.79,77.79,117169.0,64.8904,64.8987,64.882,64.882,117169.0
2018-12-17 11:30:00,77.79,77.81,77.79,77.79,98667.0,64.882,64.8987,64.882,64.882,98667.0
2018-12-17 12:00:00,77.8,77.85,77.79,77.83,165432.0,64.8904,64.9321,64.882,64.9154,165432.0
2018-12-17 12:30:00,77.84,77.85,77.83,77.85,125953.0,64.9238,64.9321,64.9154,64.9321,125953.0
2018-12-17 13:00:00,77.84,77.86,77.83,77.84,85049.0,64.9238,64.9404,64.9154,64.9238,85049.0
2018-12-17 13:30:00,77.83,77.84,77.82,77.83,230463.0,64.9154,64.9238,64.9071,64.9154,230463.0
2018-12-17 14:00:00,77.82,77.83,77.8,77.8,97692.0,64.9071,64.9154,64.8904,64.8904,97692.0
2018-12-17 14:30:00,77.81,77.82,77.8,77.81,127498.0,64.8987,64.9071,64.8904,64.8987,127498.0
2018-12-17 15:00:00,77.81,77.82,77.78,77.8,279056.0,64.8987,64.9071,64.8737,64.8904,279056.0
2018-12-17 15:30:00,77.8,77.82,77.78,77.79,371588.0,64.8904,64.9071,64.8737,64.882,371588.0
2018-12-18 09:30:00,77.84,77.89,77.84,77.86,81620.0,64.9238,64.9655,64.9238,64.9404,81620.0
2018-12-18 10:00:00,77.86,77.87,77.85,77.85,117595.0,64.9404,64.9488,64.9321,64.9321,117595.0
2018-12-18 10:30:00,77.85,77.88,77.85,77.87,92356.0,64.9321,64.9571,64.9321,64.9488,92356.0
2018-12-18 11:00:00,77.87,77.89,77.86,77.89,103408.0,64.9488,64.9655,64.9404,64.9655,103408.0
2018-12-18 11:30:00,77.89,77.89,77.86,77.87,69837.0,64.9655,64.9655,64.9404,64.9488,69837.0
2018-12-18 12:00:00,77.86,77.88,77.86,77.88,108592.0,64.9404,64.9571,64.9404,64.9571,108592.0
2018-12-18 12:30:00,77.88,77.88,77.87,77.88,107828.0,64.9571,64.9571,64.9488,64.9571,107828.0
2018-12-18 13:00:00,77.87,77.88,77.87,77.87,71265.0,64.9488,64.9571,64.9488,64.9488,71265.0
2018-12-18 13:30:00,77.88,77.91,77.87,77.9,279294.0,64.9571,64.9821,64.9488,64.9738,279294.0
2018-12-18 14:00:00,77.9,77.9,77.89,77.9,120633.0,64.9738,64.9738,64.9655,64.9738,120633.0
2018-12-18 14:30:00,77.89,77.93,77.89,77.9,447822.0,64.9655,64.9988,64.9655,64.9738,447822.0
2018-12-18 15:00:00,77.89,77.92,77.89,77.91,134749.0,64.9655,64.9905,64.9655,64.9821,134749.0
2018-12-18 15:30:00,77.91,77.91,77.89,77.91,667846.0,64.9821,64.9821,64.9655,64.9821,667846.0
2018-12-19 09:30:00,77.94,77.95,77.94,77.95,50204.0,65.0072,65.0155,65.0072,65.0155,50204.0
2018-12-19 10:00:00,77.95,77.96,77.94,77.95,45593.0,65.0155,65.0238,65.0072,65.0155,45593.0
2018-12-19 10:30:00,77.96,77.96,77.93,77.94,75363.0,65.0238,65.0238,64.9988,65.0072,75363.0
2018-12-19 11:00:00,77.93,77.96,77.93,77.94,78273.0,64.9988,65.0238,64.9988,65.0072,78273.0
2018-12-19 11:30:00,77.95,77.96,77.94,77.95,96937.0,65.0155,65.0238,65.0072,65.0155,96937.0
2018-12-19 12:00:00,77.95,77.96,77.94,77.94,53309.0,65.0155,65.0238,65.0072,65.0072,53309.0
2018-12-19 12:30:00,77.94,77.96,77.94,77.95,84281.0,65.0072,65.0238,65.0072,65.0155,84281.0
2018-12-19 13:00:00,77.95,77.96,77.94,77.96,90740.0,65.0155,65.0238,65.0072,65.0238,90740.0
2018-12-19 13:30:00,77.95,77.97,77.94,77.95,101239.0,65.0155,65.0322,65.0072,65.0155,101239.0
2018-12-19 14:00:00,77.95,77.96,77.87,77.91,184385.0,65.0155,65.0238,64.9488,64.9821,184385.0
2018-12-19 14:30:00,77.9,77.94,77.89,77.94,175740.0,64.9738,65.0072,64.9655,65.0072,175740.0
2018-12-19 15:00:00,77.93,77.97,77.92,77.92,264399.0,64.9988,65.0322,64.9905,64.9905,264399.0
2018-12-19 15:30:00,77.93,77.94,77.85,77.87,443328.0,64.9988,65.0072,64.9321,64.9488,443328.0
2018-12-20 09:30:00,77.91,77.94,77.86,77.86,138299.0,64.9821,65.0072,64.9404,64.9404,138299.0
2018-12-20 10:00:00,77.86,77.87,77.84,77.84,81439.0,64.9404,64.9488,64.9238,64.9238,81439.0
2018-12-20 10:30:00,77.85,77.85,77.83,77.84,153697.0,64.9321,64.9321,64.9154,64.9238,153697.0
2018-12-20 11:00:00,77.83,77.84,77.82,77.83,90649.0,64.9154,64.9238,64.9071,64.9154,90649.0
2018-12-20 11:30:00,77.83,77.84,77.81,77.82,112017.0,64.9154,64.9238,64.8987,64.9071,112017.0
2018-12-20 12:00:00,77.82,77.82,77.79,77.79,137368.0,64.9071,64.9071,64.882,64.882,137368.0
2018-12-20 12:30:00,77.8,77.81,77.79,77.8,84859.0,64.8904,64.8987,64.882,64.8904,84859.0
2018-12-20 13:00:00,77.8,77.81,77.79,77.8,209968.0,64.8904,64.8987,64.882,64.8904,209968.0
2018-12-20 13:30:00,77.79,77.8,77.79,77.8,66386.0,64.882,64.8904,64.882,64.8904,66386.0
2018-12-20 14:00:00,77.8,77.8,77.79,77.79,144312.0,64.8904,64.8904,64.882,64.882,144312.0
2018-12-20 14:30:00,77.8,77.83,77.79,77.81,253145.0,64.8904,64.9154,64.882,64.8987,253145.0
2018-12-20 15:00:00,77.82,77.83,77.82,77.82,172356.0,64.9071,64.9154,64.9071,64.9071,172356.0
2018-12-20 15:30:00,77.82,77.83,77.81,77.83,421076.0,64.9071,64.9154,64.8987,64.9154,421076.0
2018-12-21 09:30:00,77.84,77.88,77.84,77.87,239874.0,64.9238,64.9571,64.9238,64.9488,239874.0
2018-12-21 10:00:00,77.88,77.88,77.85,77.86,178170.0,64.9571,64.9571,64.9321,64.9404,178170.0
2018-12-21 10:30:00,77.86,77.88,77.85,77.85,106809.0,64.9404,64.9571,64.9321,64.9321,106809.0
2018-12-21 11:00:00,77.86,77.86,77.84,77.85,113615.0,64.9404,64.9404,64.9238,64.9321,113615.0
2018-12-21 11:30:00,77.84,77.87,77.84,77.87,169013.0,64.9238,64.9488,64.9238,64.9488,169013.0
2018-12-21 12:00:00,77.86,77.87,77.85,77.86,77516.0,64.9404,64.9488,64.9321,64.9404,77516.0
2018-12-21 12:30:00,77.85,77.86,77.83,77.85,249007.0,64.9321,64.9404,64.9154,64.9321,249007.0
2018-12-21 13:00:00,77.86,77.86,77.84,77.84,99890.0,64.9404,64.9404,64.9238,64.9238,99890.0
2018-12-21 13:30:00,77.84,77.85,77.84,77.84,364517.0,64.9238,64.9321,64.9238,64.9238,364517.0
2018-12-21 14:00:00,77.84,77.85,77.84,77.84,87776.0,64.9238,64.9321,64.9238,64.9238,87776.0
2018-12-21 14:30:00,77.85,77.9,77.84,77.9,238064.0,64.9321,64.9738,64.9238,64.9738,238064.0
2018-12-21 15:00:00,77.9,77.91,77.87,77.87,212981.0,64.9738,64.9821,64.9488,64.9488,212981.0
2018-12-21 15:30:00,77.88,77.89,77.87,77.87,225326.0,64.9571,64.9655,64.9488,64.9488,225326.0
2018-12-24 09:30:00,77.65,77.72,77.65,77.71,185311.0,64.9362,64.9947,64.9362,64.9864,185311.0
2018-12-24 10:00:00,77.71,77.72,77.68,77.69,472154.0,64.9864,64.9947,64.9613,64.9696,472154.0
2018-12-24 10:30:00,77.68,77.69,77.67,77.69,182484.0,64.9613,64.9696,64.9529,64.9696,182484.0
2018-12-24 11:00:00,77.69,77.7,77.68,77.69,394513.0,64.9696,64.978,64.9613,64.9696,394513.0
2018-12-24 11:30:00,77.7,77.7,77.67,77.67,138278.0,64.978,64.978,64.9529,64.9529,138278.0
2018-12-24 12:00:00,77.67,77.69,77.66,77.66,270516.0,64.9529,64.9696,64.9445,64.9445,270516.0
2018-12-24 12:30:00,77.66,77.68,77.63,77.68,627413.0,64.9445,64.9613,64.9195,64.9613,627413.0
2018-12-26 09:30:00,77.48,77.71,77.48,77.69,175356.0,64.794,64.9864,64.794,64.9696,175356.0
2018-12-26 10:00:00,77.7,77.72,77.69,77.7,272070.0,64.978,64.9947,64.9696,64.978,272070.0
2018-12-26 10:30:00,77.7,77.7,77.68,77.7,88732.0,64.978,64.978,64.9613,64.978,88732.0
2018-12-26 11:00:00,77.69,77.7,77.66,77.67,170927.0,64.9696,64.978,64.9445,64.9529,170927.0
2018-12-26 11:30:00,77.67,77.67,77.65,77.65,177493.0,64.9529,64.9529,64.9362,64.9362,177493.0
2018-12-26 12:00:00,77.65,77.67,77.64,77.65,190677.0,64.9362,64.9529,64.9278,64.9362,190677.0
2018-12-26 12:30:00,77.66,77.66,77.64,77.64,70131.0,64.9445,64.9445,64.9278,64.9278,70131.0
2018-12-26 13:00:00,77.64,77.65,77.62,77.62,82481.0,64.9278,64.9362,64.9111,64.9111,82481.0
2018-12-26 13:30:00,77.62,77.63,77.62,77.62,85831.0,64.9111,64.9195,64.9111,64.9111,85831.0
2018-12-26 14:00:00,77.62,77.63,77.61,77.61,299422.0,64.9111,64.9195,64.9027,64.9027,299422.0
2018-12-26 14:30:00,77.61,77.63,77.6,77.61,229367.0,64.9027,64.9195,64.8944,64.9027,229367.0
2018-12-26 15:00:00,77.62,77.63,77.61,77.61,147092.0,64.9111,64.9195,64.9027,64.9027,147092.0
2018-12-26 15:30:00,77.61,77.62,77.6,77.62,179299.0,64.9027,64.9111,64.8944,64.9111,179299.0
2018-12-27 09:30:00,77.7,77.72,77.67,77.7,344045.0,64.978,64.9947,64.9529,64.978,344045.0
2018-12-27 10:00:00,77.71,77.73,77.7,77.72,164705.0,64.9864,65.0031,64.978,64.9947,164705.0
2018-12-27 10:30:00,77.72,77.75,77.71,77.75,156417.0,64.9947,65.0198,64.9864,65.0198,156417.0
2018-12-27 11:00:00,77.74,77.76,77.73,77.75,132621.0,65.0114,65.0282,65.0031,65.0198,132621.0
2018-12-27 11:30:00,77.74,77.75,77.72,77.73,176917.0,65.0114,65.0198,64.9947,65.0031,176917.0
2018-12-27 12:00:00,77.74,77.74,77.72,77.73,145532.0,65.0114,65.0114,64.9947,65.0031,145532.0
2018-12-27 12:30:00,77.73,77.75,77.73,77.75,160493.0,65.0031,65.0198,65.0031,65.0198,160493.0
2018-12-27 13:00:00,77.75,77.77,77.74,77.77,163477.0,65.0198,65.0365,65.0114,65.0365,163477.0
2018-12-27 13:30:00,77.77,77.77,77.74,77.75,173828.0,65.0365,65.0365,65.0114,65.0198,173828.0
2018-12-27 14:00:00,77.75,77.76,77.73,77.73,106731.0,65.0198,65.0282,65.0031,65.0031,106731.0
2018-12-27 14:30:00,77.73,77.78,77.73,77.75,367804.0,65.0031,65.0449,65.0031,65.0198,367804.0
2018-12-27 15:00:00,77.76,77.77,77.75,77.75,127699.0,65.0282,65.0365,65.0198,65.0198,127699.0
2018-12-27 15:30:00,77.75,77.76,77.72,77.72,302871.0,65.0198,65.0282,64.9947,64.9947,302871.0
2018-12-28 09:30:00,77.77,77.82,77.75,77.81,159644.0,65.0365,65.0783,65.0198,65.07,159644.0
2018-12-28 10:00:00,77.81,77.84,77.8,77.84,150975.0,65.07,65.0951,65.0616,65.0951,150975.0
2018-12-28 10:30:00,77.83,77.85,77.83,77.85,166748.0,65.0867,65.1034,65.0867,65.1034,166748.0
2018-12-28 11:00:00,77.84,77.85,77.82,77.84,380866.0,65.0951,65.1034,65.0783,65.0951,380866.0
2018-12-28 11:30:00,77.84,77.87,77.83,77.86,216674.0,65.0951,65.1202,65.0867,65.1118,216674.0
2018-12-28 12:00:00,77.86,77.87,77.85,77.86,202684.0,65.1118,65.1202,65.1034,65.1118,202684.0
2018-12-28 12:30:00,77.86,77.86,77.85,77.85,167008.0,65.1118,65.1118,65.1034,65.1034,167008.0
2018-12-28 13:00:00,77.86,77.87,77.85,77.87,255063.0,65.1118,65.1202,65.1034,65.1202,255063.0
2018-12-28 13:30:00,77.87,77.88,77.84,77.85,198192.0,65.1202,65.1285,65.0951,65.1034,198192.0
2018-12-28 14:00:00,77.86,77.86,77.8,77.83,349660.0,65.1118,65.1118,65.0616,65.0867,349660.0
2018-12-28 14:30:00,77.83,77.83,77.81,77.83,316301.0,65.0867,65.0867,65.07,65.0867,316301.0
2018-12-28 15:00:00,77.83,77.85,77.82,77.85,275150.0,65.0867,65.1034,65.0783,65.1034,275150.0
2018-12-28 15:30:00,77.84,77.85,77.82,77.85,320478.0,65.0951,65.1034,65.0783,65.1034,320478.0
2018-12-31 09:30:00,77.82,77.87,77.82,77.87,140590.0,65.0783,65.1202,65.0783,65.1202,140590.0
2018-12-31 10:00:00,77.87,77.88,77.86,77.88,136011.0,65.1202,65.1285,65.1118,65.1285,136011.0
2018-12-31 10:30:00,77.88,77.89,77.86,77.87,177081.0,65.1285,65.1369,65.1118,65.1202,177081.0
2018-12-31 11:00:00,77.86,77.88,77.86,77.88,153359.0,65.1118,65.1285,65.1118,65.1285,153359.0
2018-12-31 11:30:00,77.88,77.89,77.87,77.89,159171.0,65.1285,65.1369,65.1202,65.1369,159171.0
2018-12-31 12:00:00,77.89,77.89,77.88,77.89,82717.0,65.1369,65.1369,65.1285,65.1369,82717.0
2018-12-31 12:30:00,77.88,77.92,77.88,77.91,135128.0,65.1285,65.162,65.1285,65.1536,135128.0
2018-12-31 13:00:00,77.91,77.94,77.9,77.9,112750.0,65.1536,65.1787,65.1452,65.1452,112750.0
2018-12-31 13:30:00,77.9,77.93,77.9,77.92,116609.0,65.1452,65.1703,65.1452,65.162,116609.0
2018-12-31 14:00:00,77.92,77.93,77.91,77.92,207631.0,65.162,65.1703,65.1536,65.162,207631.0
2018-12-31 14:30:00,77.92,77.93,77.89,77.9,301472.0,65.162,65.1703,65.1369,65.1452,301472.0
2018-12-31 15:00:00,77.91,77.96,77.9,77.95,144575.0,65.1536,65.1954,65.1452,65.1871,144575.0
2018-12-31 15:30:00,77.95,77.95,77.94,77.94,221788.0,65.1871,65.1871,65.1787,65.1787,221788.0
2019-01-02 09:30:00,77.94,77.97,77.94,77.95,51826.0,65.1787,65.2038,65.1787,65.1871,51826.0
2019-01-02 10:00:00,77.95,77.96,77.94,77.96,30647.0,65.1871,65.1954,65.1787,65.1954,30647.0
2019-01-02 10:30:00,77.96,77.96,77.94,77.95,48177.0,65.1954,65.1954,65.1787,65.1871,48177.0
2019-01-02 11:00:00,77.94,77.96,77.94,77.95,48119.0,65.1787,65.1954,65.1787,65.1871,48119.0
2019-01-02 11:30:00,77.95,77.97,77.95,77.97,61531.0,65.1871,65.2038,65.1871,65.2038,61531.0
2019-01-02 12:00:00,77.96,77.98,77.96,77.98,69332.0,65.1954,65.2121,65.1954,65.2121,69332.0
2019-01-02 12:30:00,77.97,77.98,77.95,77.97,99693.0,65.2038,65.2121,65.1871,65.2038,99693.0
2019-01-02 13:00:00,77.97,77.97,77.96,77.96,62448.0,65.2038,65.2038,65.1954,65.1954,62448.0
2019-01-02 13:30:00,77.96,77.97,77.95,77.96,86758.0,65.1954,65.2038,65.1871,65.1954,86758.0
2019-01-02 14:00:00,77.96,77.96,77.95,77.95,53648.0,65.1954,65.1954,65.1871,65.1871,53648.0
2019-01-02 14:30:00,77.95,77.96,77.95,77.96,63588.0,65.1871,65.1954,65.1871,65.1954,63588.0
2019-01-02 15:00:00,77.95,77.97,77.95,77.97,225907.0,65.1871,65.2038,65.1871,65.2038,225907.0
2019-01-02 15:30:00,77.97,78.0,77.95,77.95,181387.0,65.2038,65.2289,65.1871,65.1871,181387.0
2019-01-03 09:30:00,77.97,78.0,77.96,77.99,50603.0,65.2038,65.2289,65.1954,65.2205,50603.0
2019-01-03 10:00:00,78.0,78.06,78.0,78.04,113163.0,65.2289,65.279,65.2289,65.2623,113163.0
2019-01-03 10:30:00,78.04,78.13,78.04,78.1,66907.0,65.2623,65.3376,65.2623,65.3125,66907.0
2019-01-03 11:00:00,78.09,78.1,78.06,78.09,87035.0,65.3041,65.3125,65.279,65.3041,87035.0
2019-01-03 11:30:00,78.09,78.13,78.07,78.09,107949.0,65.3041,65.3376,65.2874,65.3041,107949.0
2019-01-03 12:00:00,78.08,78.09,78.07,78.08,65943.0,65.2958,65.3041,65.2874,65.2958,65943.0
2019-01-03 12:30:00,78.08,78.08,78.05,78.06,65239.0,65.2958,65.2958,65.2707,65.279,65239.0
2019-01-03 13:00:00,78.06,78.09,78.06,78.08,61178.0,65.279,65.3041,65.279,65.2958,61178.0
2019-01-03 13:30:00,78.07,78.1,78.07,78.09,49119.0,65.2874,65.3125,65.2874,65.3041,49119.0
2019-01-03 14:00:00,78.09,78.1,78.09,78.1,55108.0,65.3041,65.3125,65.3041,65.3125,55108.0
2019-01-03 14:30:00,78.09,78.12,78.09,78.12,101491.0,65.3041,65.3292,65.3041,65.3292,101491.0
2019-01-03 15:00:00,78.12,78.14,78.1,78.1,65569.0,65.3292,65.3459,65.3125,65.3125,65569.0
2019-01-03 15:30:00,78.1,78.12,78.1,78.12,148900.0,65.3125,65.3292,65.3125,65.3292,148900.0
2019-01-04 09:30:00,78.01,78.04,77.99,78.0,284279.0,65.2372,65.2623,65.2205,65.2289,284279.0
2019-01-04 10:00:00,78.0,78.02,77.98,77.98,170384.0,65.2289,65.2456,65.2121,65.2121,170384.0
2019-01-04 10:30:00,77.98,77.99,77.96,77.97,184636.0,65.2121,65.2205,65.1954,65.2038,184636.0
2019-01-04 11:00:00,77.98,78.01,77.97,78.0,147629.0,65.2121,65.2372,65.2038,65.2289,147629.0
2019-01-04 11:30:00,78.0,78.01,77.98,78.01,75777.0,65.2289,65.2372,65.2121,65.2372,75777.0
2019-01-04 12:00:00,78.01,78.02,78.0,78.01,55320.0,65.2372,65.2456,65.2289,65.2372,55320.0
2019-01-04 12:30:00,78.0,78.01,77.98,77.98,62868.0,65.2289,65.2372,65.2121,65.2121,62868.0
2019-01-04 13:00:00,77.99,78.0,77.98,77.99,117434.0,65.2205,65.2289,65.2121,65.2205,117434.0
2019-01-04 13:30:00,77.98,78.0,77.96,77.99,160587.0,65.2121,65.2289,65.1954,65.2205,160587.0
2019-01-04 14:00:00,77.99,77.99,77.98,77.98,111280.0,65.2205,65.2205,65.2121,65.2121,111280.0
2019-01-04 14:30:00,77.98,77.99,77.97,77.98,121659.0,65.2121,65.2205,65.2038,65.2121,121659.0
2019-01-04 15:00:00,77.98,77.98,77.93,77.95,275496.0,65.2121,65.2121,65.1703,65.1871,275496.0
2019-01-04 15:30:00,77.95,78.01,77.85,77.97,1747109.0,65.1871,65.2372,65.1034,65.2038,1747109.0
2019-01-07 09:30:00,78.03,78.06,78.0,78.05,126744.0,65.254,65.279,65.2289,65.2707,126744.0
2019-01-07 10:00:00,78.05,78.05,78.0,78.02,170412.0,65.2707,65.2707,65.2289,65.2456,170412.0
2019-01-07 10:30:00,78.02,78.02,78.0,78.0,60264.0,65.2456,65.2456,65.2289,65.2289,60264.0
2019-01-07 11:00:00,78.01,78.01,77.97,77.98,250364.0,65.2372,65.2372,65.2038,65.2121,250364.0
2019-01-07 11:30:00,77.98,77.99,77.96,77.97,67386.0,65.2121,65.2205,65.1954,65.2038,67386.0
2019-01-07 12:00:00,77.97,77.98,77.96,77.97,64015.0,65.2038,65.2121,65.1954,65.2038,64015.0
2019-01-07 12:30:00,77.98,77.98,77.97,77.98,163440.0,65.2121,65.2121,65.2038,65.2121,163440.0
2019-01-07 13:00:00,77.98,77.98,77.96,77.96,148686.0,65.2121,65.2121,65.1954,65.1954,148686.0
2019-01-07 13:30:00,77.96,77.98,77.96,77.97,258053.0,65.1954,65.2121,65.1954,65.2038,258053.0
2019-01-07 14:00:00,77.98,77.98,77.96,77.97,97062.0,65.2121,65.2121,65.1954,65.2038,97062.0
2019-01-07 14:30:00,77.97,77.97,77.95,77.96,87686.0,65.2038,65.2038,65.1871,65.1954,87686.0
2019-01-07 15:00:00,77.95,77.96,77.92,77.93,152917.0,65.1871,65.1954,65.162,65.1703,152917.0
2019-01-07 15:30:00,77.92,77.95,77.78,77.94,390838.0,65.162,65.1871,65.0449,65.1787,390838.0
2019-01-08 09:30:00,77.91,77.94,77.9,77.91,46118.0,65.1536,65.1787,65.1452,65.1536,46118.0
2019-01-08 10:00:00,77.92,77.93,77.9,77.91,74945.0,65.162,65.1703,65.1452,65.1536,74945.0
2019-01-08 10:30:00,77.91,77.92,77.9,77.92,39144.0,65.1536,65.162,65.1452,65.162,39144.0
2019-01-08 11:00:00,77.92,77.92,77.9,77.9,67746.0,65.162,65.162,65.1452,65.1452,67746.0
2019-01-08 11:30:00,77.9,77.92,77.9,77.91,59185.0,65.1452,65.162,65.1452,65.1536,59185.0
2019-01-08 12:00:00,77.92,77.92,77.89,77.9,80443.0,65.162,65.162,65.1369,65.1452,80443.0
2019-01-08 12:30:00,77.9,77.91,77.89,77.89,54789.0,65.1452,65.1536,65.1369,65.1369,54789.0
2019-01-08 13:00:00,77.9,77.9,77.88,77.9,219321.0,65.1452,65.1452,65.1285,65.1452,219321.0
2019-01-08 13:30:00,77.9,77.9,77.89,77.9,42006.0,65.1452,65.1452,65.1369,65.1452,42006.0
2019-01-08 14:00:00,77.89,77.9,77.89,77.89,212272.0,65.1369,65.1452,65.1369,65.1369,212272.0
2019-01-08 14:30:00,77.9,77.9,77.89,77.9,113413.0,65.1452,65.1452,65.1369,65.1452,113413.0
2019-01-08 15:00:00,77.89,77.9,77.87,77.88,135601.0,65.1369,65.1452,65.1202,65.1285,135601.0
2019-01-08 15:30:00,77.88,77.88,77.65,77.87,623069.0,65.1285,65.1285,64.9362,65.1202,623069.0
2019-01-09 09:30:00,77.95,77.96,77.92,77.94,201424.0,65.1871,65.1954,65.162,65.1787,201424.0
2019-01-09 10:00:00,77.93,77.95,77.93,77.94,73211.0,65.1703,65.1871,65.1703,65.1787,73211.0
2019-01-09 10:30:00,77.95,77.99,77.94,77.97,129795.0,65.1871,65.2205,65.1787,65.2038,129795.0
2019-01-09 11:00:00,77.98,77.98,77.95,77.96,73171.0,65.2121,65.2121,65.1871,65.1954,73171.0
2019-01-09 11:30:00,77.96,77.97,77.96,77.97,60691.0,65.1954,65.2038,65.1954,65.2038,60691.0
2019-01-09 12:00:00,77.96,77.97,77.93,77.95,377777.0,65.1954,65.2038,65.1703,65.1871,377777.0
2019-01-09 12:30:00,77.96,77.97,77.95,77.96,74990.0,65.1954,65.2038,65.1871,65.1954,74990.0
2019-01-09 13:00:00,77.97,77.97,77.96,77.96,69208.0,65.2038,65.2038,65.1954,65.1954,69208.0
2019-01-09 13:30:00,77.96,77.99,77.96,77.98,106686.0,65.1954,65.2205,65.1954,65.2121,106686.0
2019-01-09 14:00:00,77.98,78.01,77.97,78.0,115519.0,65.2121,65.2372,65.2038,65.2289,115519.0
2019-01-09 14:30:00,78.0,78.01,78.0,78.0,91856.0,65.2289,65.2372,65.2289,65.2289,91856.0
2019-01-09 15:00:00,78.0,78.01,77.99,78.01,191047.0,65.2289,65.2372,65.2205,65.2372,191047.0
2019-01-09 15:30:00,78.0,78.03,78.0,78.02,153366.0,65.2289,65.254,65.2289,65.2456,153366.0
2019-01-10 09:30:00,78.11,78.11,78.04,78.08,98180.0,65.3209,65.3209,65.2623,65.2958,98180.0
2019-01-10 10:00:00,78.08,78.08,78.06,78.06,68252.0,65.2958,65.2958,65.279,65.279,68252.0
2019-01-10 10:30:00,78.06,78.08,78.05,78.06,63242.0,65.279,65.2958,65.2707,65.279,63242.0
2019-01-10 11:00:00,78.06,78.06,78.04,78.04,132773.0,65.279,65.279,65.2623,65.2623,132773.0
2019-01-10 11:30:00,78.05,78.06,78.04,78.06,177795.0,65.2707,65.279,65.2623,65.279,177795.0
2019-01-10 12:00:00,78.06,78.06,78.04,78.06,165941.0,65.279,65.279,65.2623,65.279,165941.0
2019-01-10 12:30:00,78.06,78.06,78.04,78.05,33219.0,65.279,65.279,65.2623,65.2707,33219.0
2019-01-10 13:00:00,78.05,78.06,78.02,78.04,87356.0,65.2707,65.279,65.2456,65.2623,87356.0
2019-01-10 13:30:00,78.03,78.04,78.02,78.02,34896.0,65.254,65.2623,65.2456,65.2456,34896.0
2019-01-10 14:00:00,78.02,78.03,78.01,78.02,81119.0,65.2456,65.254,65.2372,65.2456,81119.0
2019-01-10 14:30:00,78.03,78.03,78.02,78.02,41474.0,65.254,65.254,65.2456,65.2456,41474.0
2019-01-10 15:00:00,78.03,78.03,78.02,78.03,183454.0,65.254,65.254,65.2456,65.254,183454.0
2019-01-10 15:30:00,78.02,78.03,78.0,78.0,153913.0,65.2456,65.254,65.2289,65.2289,153913.0
2019-01-11 09:30:00,78.12,78.13,78.11,78.12,113597.0,65.3292,65.3376,65.3209,65.3292,113597.0
2019-01-11 10:00:00,78.12,78.13,78.11,78.13,87026.0,65.3292,65.3376,65.3209,65.3376,87026.0
2019-01-11 10:30:00,78.13,78.13,78.11,78.12,64984.0,65.3376,65.3376,65.3209,65.3292,64984.0
2019-01-11 11:00:00,78.12,78.12,78.1,78.11,306195.0,65.3292,65.3292,65.3125,65.3209,306195.0
2019-01-11 11:30:00,78.11,78.12,78.1,78.11,95994.0,65.3209,65.3292,65.3125,65.3209,95994.0
2019-01-11 12:00:00,78.11,78.13,78.11,78.11,86427.0,65.3209,65.3376,65.3209,65.3209,86427.0
2019-01-11 12:30:00,78.12,78.13,78.11,78.13,75360.0,65.3292,65.3376,65.3209,65.3376,75360.0
2019-01-11 13:00:00,78.12,78.13,78.12,78.13,56708.0,65.3292,65.3376,65.3292,65.3376,56708.0
2019-01-11 13:30:00,78.13,78.13,78.11,78.11,61242.0,65.3376,65.3376,65.3209,65.3209,61242.0
2019-01-11 14:00:00,78.11,78.12,78.1,78.12,63238.0,65.3209,65.3292,65.3125,65.3292,63238.0
2019-01-11 14:30:00,78.11,78.12,78.11,78.12,74112.0,65.3209,65.3292,65.3209,65.3292,74112.0
2019-01-11 15:00:00,78.12,78.12,78.11,78.12,86378.0,65.3292,65.3292,65.3209,65.3292,86378.0
2019-01-11 15:30:00,78.12,78.13,78.1,78.13,92894.0,65.3292,65.3376,65.3125,65.3376,92894.0
2019-01-14 09:30:00,78.11,78.13,78.09,78.12,551699.0,65.3209,65.3376,65.3041,65.3292,551699.0
2019-01-14 10:00:00,78.12,78.12,78.1,78.12,163075.0,65.3292,65.3292,65.3125,65.3292,163075.0
2019-01-14 10:30:00,78.12,78.14,78.11,78.12,214109.0,65.3292,65.3459,65.3209,65.3292,214109.0
2019-01-14 11:00:00,78.13,78.14,78.12,78.12,53853.0,65.3376,65.3459,65.3292,65.3292,53853.0
2019-01-14 11:30:00,78.13,78.13,78.12,78.12,43557.0,65.3376,65.3376,65.3292,65.3292,43557.0
2019-01-14 12:00:00,78.13,78.13,78.12,78.12,77169.0,65.3376,65.3376,65.3292,65.3292,77169.0
2019-01-14 12:30:00,78.12,78.14,78.12,78.14,53203.0,65.3292,65.3459,65.3292,65.3459,53203.0
2019-01-14 13:00:00,78.14,78.14,78.12,78.13,83334.0,65.3459,65.3459,65.3292,65.3376,83334.0
2019-01-14 13:30:00,78.13,78.14,78.12,78.14,64672.0,65.3376,65.3459,65.3292,65.3459,64672.0
2019-01-14 14:00:00,78.13,78.14,78.13,78.14,116020.0,65.3376,65.3459,65.3376,65.3459,116020.0
2019-01-14 14:30:00,78.14,78.14,78.13,78.13,56138.0,65.3459,65.3459,65.3376,65.3376,56138.0
2019-01-14 15:00:00,78.14,78.14,78.13,78.14,74897.0,65.3459,65.3459,65.3376,65.3459,74897.0
2019-01-14 15:30:00,78.13,78.16,78.12,78.12,173348.0,65.3376,65.3627,65.3292,65.3292,173348.0
2019-01-15 09:30:00,78.2,78.22,78.18,78.19,86267.0,65.3961,65.4129,65.3794,65.3878,86267.0
2019-01-15 10:00:00,78.19,78.2,78.17,78.18,190391.0,65.3878,65.3961,65.371,65.3794,190391.0
2019-01-15 10:30:00,78.18,78.18,78.17,78.17,91666.0,65.3794,65.3794,65.371,65.371,91666.0
2019-01-15 11:00:00,78.17,78.19,78.16,78.18,184435.0,65.371,65.3878,65.3627,65.3794,184435.0
2019-01-15 11:30:00,78.18,78.18,78.17,78.17,85977.0,65.3794,65.3794,65.371,65.371,85977.0
2019-01-15 12:00:00,78.18,78.2,78.17,78.19,120353.0,65.3794,65.3961,65.371,65.3878,120353.0
2019-01-15 12:30:00,78.18,78.2,78.18,78.19,63525.0,65.3794,65.3961,65.3794,65.3878,63525.0
2019-01-15 13:00:00,78.2,78.2,78.19,78.19,33015.0,65.3961,65.3961,65.3878,65.3878,33015.0
2019-01-15 13:30:00,78.19,78.2,78.19,78.19,57843.0,65.3878,65.3961,65.3878,65.3878,57843.0
2019-01-15 14:00:00,78.19,78.2,78.19,78.2,112459.0,65.3878,65.3961,65.3878,65.3961,112459.0
2019-01-15 14:30:00,78.2,78.21,78.17,78.18,93696.0,65.3961,65.4045,65.371,65.3794,93696.0
2019-01-15 15:00:00,78.18,78.19,78.17,78.19,72240.0,65.3794,65.3878,65.371,65.3878,72240.0
2019-01-15 15:30:00,78.19,78.19,78.18,78.18,99264.0,65.3878,65.3878,65.3794,65.3794,99264.0
2019-01-16 09:30:00,78.2,78.21,78.15,78.16,273798.0,65.3961,65.4045,65.3543,65.3627,273798.0
2019-01-16 10:00:00,78.16,78.19,78.14,78.19,200542.0,65.3627,65.3878,65.3459,65.3878,200542.0
2019-01-16 10:30:00,78.19,78.21,78.18,78.21,278325.0,65.3878,65.4045,65.3794,65.4045,278325.0
2019-01-16 11:00:00,78.21,78.23,78.2,78.23,261563.0,65.4045,65.4212,65.3961,65.4212,261563.0
2019-01-16 11:30:00,78.23,78.24,78.22,78.24,78628.0,65.4212,65.4296,65.4129,65.4296,78628.0
2019-01-16 12:00:00,78.23,78.24,78.23,78.24,337978.0,65.4212,65.4296,65.4212,65.4296,337978.0
2019-01-16 12:30:00,78.24,78.26,78.23,78.25,292668.0,65.4296,65.4463,65.4212,65.4379,292668.0
2019-01-16 13:00:00,78.25,78.27,78.24,78.27,287212.0,65.4379,65.4547,65.4296,65.4547,287212.0
2019-01-16 13:30:00,78.26,78.29,78.26,78.29,107259.0,65.4463,65.4714,65.4463,65.4714,107259.0
2019-01-16 14:00:00,78.29,78.33,78.22,78.24,5937690.0,65.4714,65.5048,65.4129,65.4296,5937690.0
2019-01-16 14:30:00,78.23,78.27,78.23,78.26,244843.0,65.4212,65.4547,65.4212,65.4463,244843.0
2019-01-16 15:00:00,78.26,78.3,78.25,78.27,754092.0,65.4463,65.4798,65.4379,65.4547,754092.0
2019-01-16 15:30:00,78.26,78.28,78.26,78.27,188800.0,65.4463,65.463,65.4463,65.4547,188800.0
2019-01-17 09:30:00,78.25,78.28,78.23,78.24,159994.0,65.4379,65.463,65.4212,65.4296,159994.0
2019-01-17 10:00:00,78.25,78.26,78.21,78.25,233090.0,65.4379,65.4463,65.4045,65.4379,233090.0
2019-01-17 10:30:00,78.26,78.26,78.23,78.25,417473.0,65.4463,65.4463,65.4212,65.4379,417473.0
2019-01-17 11:00:00,78.26,78.27,78.24,78.25,194254.0,65.4463,65.4547,65.4296,65.4379,194254.0
2019-01-17 11:30:00,78.25,78.26,78.24,78.26,194272.0,65.4379,65.4463,65.4296,65.4463,194272.0
2019-01-17 12:00:00,78.25,78.27,78.25,78.26,158725.0,65.4379,65.4547,65.4379,65.4463,158725.0
2019-01-17 12:30:00,78.26,78.27,78.25,78.25,117769.0,65.4463,65.4547,65.4379,65.4379,117769.0
2019-01-17 13:00:00,78.25,78.27,78.25,78.25,261037.0,65.4379,65.4547,65.4379,65.4379,261037.0
2019-01-17 13:30:00,78.26,78.28,78.25,78.27,247632.0,65.4463,65.463,65.4379,65.4547,247632.0
2019-01-17 14:00:00,78.26,78.28,78.26,78.28,133144.0,65.4463,65.463,65.4463,65.463,133144.0
2019-01-17 14:30:00,78.28,78.3,78.24,78.29,1020324.0,65.463,65.4798,65.4296,65.4714,1020324.0
2019-01-17 15:00:00,78.28,78.29,78.25,78.26,304575.0,65.463,65.4714,65.4379,65.4463,304575.0
2019-01-17 15:30:00,78.25,78.27,78.23,78.27,726806.0,65.4379,65.4547,65.4212,65.4547,726806.0
2019-01-18 09:30:00,78.27,78.32,78.26,78.31,313898.0,65.4547,65.4965,65.4463,65.4881,313898.0
2019-01-18 10:00:00,78.31,78.32,78.29,78.32,117888.0,65.4881,65.4965,65.4714,65.4965,117888.0
2019-01-18 10:30:00,78.31,78.32,78.29,78.3,325340.0,65.4881,65.4965,65.4714,65.4798,325340.0
2019-01-18 11:00:00,78.3,78.31,78.29,78.3,114955.0,65.4798,65.4881,65.4714,65.4798,114955.0
2019-01-18 11:30:00,78.31,78.31,78.29,78.29,679218.0,65.4881,65.4881,65.4714,65.4714,679218.0
2019-01-18 12:00:00,78.3,78.31,78.29,78.3,129727.0,65.4798,65.4881,65.4714,65.4798,129727.0
2019-01-18 12:30:00,78.3,78.31,78.29,78.3,95600.0,65.4798,65.4881,65.4714,65.4798,95600.0
2019-01-18 13:00:00,78.3,78.31,78.3,78.31,147059.0,65.4798,65.4881,65.4798,65.4881,147059.0
2019-01-18 13:30:00,78.31,78.33,78.3,78.32,99898.0,65.4881,65.5048,65.4798,65.4965,99898.0
2019-01-18 14:00:00,78.32,78.34,78.32,78.33,67360.0,65.4965,65.5132,65.4965,65.5048,67360.0
2019-01-18 14:30:00,78.34,78.34,78.31,78.31,168280.0,65.5132,65.5132,65.4881,65.4881,168280.0
2019-01-18 15:00:00,78.31,78.32,78.3,78.31,106357.0,65.4881,65.4965,65.4798,65.4881,106357.0
2019-01-18 15:30:00,78.31,78.33,78.3,78.33,93139.0,65.4881,65.5048,65.4798,65.5048,93139.0
2019-01-22 09:30:00,78.31,78.37,78.31,78.36,1999918.0,65.4881,65.5383,65.4881,65.5299,1999918.0
2019-01-22 10:00:00,78.35,78.38,78.35,78.37,341932.0,65.5216,65.5467,65.5216,65.5383,341932.0
2019-01-22 10:30:00,78.37,78.37,78.34,78.35,128430.0,65.5383,65.5383,65.5132,65.5216,128430.0
2019-01-22 11:00:00,78.36,78.36,78.34,78.34,178507.0,65.5299,65.5299,65.5132,65.5132,178507.0
2019-01-22 11:30:00,78.35,78.35,78.34,78.35,110554.0,65.5216,65.5216,65.5132,65.5216,110554.0
2019-01-22 12:00:00,78.34,78.37,78.34,78.37,180487.0,65.5132,65.5383,65.5132,65.5383,180487.0
2019-01-22 12:30:00,78.37,78.38,78.36,78.37,122255.0,65.5383,65.5467,65.5299,65.5383,122255.0
2019-01-22 13:00:00,78.37,78.4,78.37,78.38,97905.0,65.5383,65.5634,65.5383,65.5467,97905.0
2019-01-22 13:30:00,78.38,78.39,78.38,78.39,170757.0,65.5467,65.555,65.5467,65.555,170757.0
2019-01-22 14:00:00,78.4,78.4,78.38,78.4,159915.0,65.5634,65.5634,65.5467,65.5634,159915.0
2019-01-22 14:30:00,78.4,78.4,78.39,78.4,237365.0,65.5634,65.5634,65.555,65.5634,237365.0
2019-01-22 15:00:00,78.4,78.4,78.38,78.38,192767.0,65.5634,65.5634,65.5467,65.5467,192767.0
2019-01-22 15:30:00,78.39,78.39,78.37,78.39,266311.0,65.555,65.555,65.5383,65.555,266311.0
2019-01-23 09:30:00,78.38,78.4,78.36,78.4,127691.0,65.5467,65.5634,65.5299,65.5634,127691.0
2019-01-23 10:00:00,78.4,78.41,78.39,78.41,119044.0,65.5634,65.5717,65.555,65.5717,119044.0
2019-01-23 10:30:00,78.41,78.42,78.4,78.42,48480.0,65.5717,65.5801,65.5634,65.5801,48480.0
2019-01-23 11:00:00,78.42,78.43,78.41,78.42,90926.0,65.5801,65.5885,65.5717,65.5801,90926.0
2019-01-23 11:30:00,78.43,78.45,78.42,78.44,113759.0,65.5885,65.6052,65.5801,65.5968,113759.0
2019-01-23 12:00:00,78.44,78.45,78.42,78.42,79251.0,65.5968,65.6052,65.5801,65.5801,79251.0
2019-01-23 12:30:00,78.43,78.46,78.42,78.45,348456.0,65.5885,65.6136,65.5801,65.6052,348456.0
2019-01-23 13:00:00,78.45,78.46,78.45,78.45,91751.0,65.6052,65.6136,65.6052,65.6052,91751.0
2019-01-23 13:30:00,78.45,78.46,78.45,78.45,80017.0,65.6052,65.6136,65.6052,65.6052,80017.0
2019-01-23 14:00:00,78.45,78.46,78.45,78.45,170798.0,65.6052,65.6136,65.6052,65.6052,170798.0
2019-01-23 14:30:00,78.45,78.48,78.45,78.46,191137.0,65.6052,65.6303,65.6052,65.6136,191137.0
2019-01-23 15:00:00,78.46,78.47,78.45,78.45,94429.0,65.6136,65.6219,65.6052,65.6052,94429.0
2019-01-23 15:30:00,78.46,78.5,78.45,78.46,400766.0,65.6136,65.647,65.6052,65.6136,400766.0
2019-01-24 09:30:00,78.55,78.58,78.48,78.56,183944.0,65.6888,65.7139,65.6303,65.6972,183944.0
2019-01-24 10:00:00,78.56,78.57,78.54,78.56,65981.0,65.6972,65.7055,65.6805,65.6972,65981.0
2019-01-24 10:30:00,78.56,78.56,78.55,78.56,44217.0,65.6972,65.6972,65.6888,65.6972,44217.0
2019-01-24 11:00:00,78.55,78.57,78.55,78.56,109952.0,65.6888,65.7055,65.6888,65.6972,109952.0
2019-01-24 11:30:00,78.56,78.57,78.54,78.56,122517.0,65.6972,65.7055,65.6805,65.6972,122517.0
2019-01-24 12:00:00,78.56,78.57,78.55,78.56,89235.0,65.6972,65.7055,65.6888,65.6972,89235.0
2019-01-24 12:30:00,78.56,78.57,78.56,78.56,78136.0,65.6972,65.7055,65.6972,65.6972,78136.0
2019-01-24 13:00:00,78.56,78.57,78.55,78.55,262615.0,65.6972,65.7055,65.6888,65.6888,262615.0
2019-01-24 13:30:00,78.56,78.56,78.55,78.56,261545.0,65.6972,65.6972,65.6888,65.6972,261545.0
2019-01-24 14:00:00,78.55,78.56,78.55,78.56,119382.0,65.6888,65.6972,65.6888,65.6972,119382.0
2019-01-24 14:30:00,78.55,78.56,78.54,78.56,251479.0,65.6888,65.6972,65.6805,65.6972,251479.0
2019-01-24 15:00:00,78.56,78.56,78.55,78.55,122056.0,65.6972,65.6972,65.6888,65.6888,122056.0
2019-01-24 15:30:00,78.56,78.56,78.55,78.55,121559.0,65.6972,65.6972,65.6888,65.6888,121559.0
2019-01-25 09:30:00,78.55,78.58,78.55,78.56,64117.0,65.6888,65.7139,65.6888,65.6972,64117.0
2019-01-25 10:00:00,78.56,78.56,78.55,78.56,97649.0,65.6972,65.6972,65.6888,65.6972,97649.0
2019-01-25 10:30:00,78.55,78.56,78.54,78.55,101707.0,65.6888,65.6972,65.6805,65.6888,101707.0
2019-01-25 11:00:00,78.55,78.56,78.54,78.56,70219.0,65.6888,65.6972,65.6805,65.6972,70219.0
2019-01-25 11:30:00,78.56,78.58,78.55,78.57,86502.0,65.6972,65.7139,65.6888,65.7055,86502.0
2019-01-25 12:00:00,78.57,78.58,78.55,78.55,56464.0,65.7055,65.7139,65.6888,65.6888,56464.0
2019-01-25 12:30:00,78.56,78.56,78.54,78.56,26370.0,65.6972,65.6972,65.6805,65.6972,26370.0
2019-01-25 13:00:00,78.56,78.56,78.55,78.56,24349.0,65.6972,65.6972,65.6888,65.6972,24349.0
2019-01-25 13:30:00,78.56,78.56,78.54,78.55,101877.0,65.6972,65.6972,65.6805,65.6888,101877.0
2019-01-25 14:00:00,78.54,78.55,78.54,78.55,68317.0,65.6805,65.6888,65.6805,65.6888,68317.0
2019-01-25 14:30:00,78.55,78.55,78.54,78.55,133049.0,65.6888,65.6888,65.6805,65.6888,133049.0
2019-01-25 15:00:00,78.54,78.55,78.53,78.54,99447.0,65.6805,65.6888,65.6721,65.6805,99447.0
2019-01-25 15:30:00,78.54,78.56,78.53,78.55,178737.0,65.6805,65.6972,65.6721,65.6888,178737.0
2019-01-28 09:30:00,78.56,78.56,78.53,78.54,165421.0,65.6972,65.6972,65.6721,65.6805,165421.0
2019-01-28 10:00:00,78.54,78.54,78.5,78.51,521568.0,65.6805,65.6805,65.647,65.6554,521568.0
2019-01-28 10:30:00,78.51,78.51,78.5,78.5,86047.0,65.6554,65.6554,65.647,65.647,86047.0
2019-01-28 11:00:00,78.5,78.52,78.5,78.52,81523.0,65.647,65.6637,65.647,65.6637,81523.0
2019-01-28 11:30:00,78.52,78.54,78.51,78.53,84709.0,65.6637,65.6805,65.6554,65.6721,84709.0
2019-01-28 12:00:00,78.54,78.55,78.52,78.53,172089.0,65.6805,65.6888,65.6637,65.6721,172089.0
2019-01-28 12:30:00,78.53,78.53,78.52,78.53,71950.0,65.6721,65.6721,65.6637,65.6721,71950.0
2019-01-28 13:00:00,78.52,78.56,78.52,78.56,113628.0,65.6637,65.6972,65.6637,65.6972,113628.0
2019-01-28 13:30:00,78.56,78.57,78.55,78.56,179627.0,65.6972,65.7055,65.6888,65.6972,179627.0
2019-01-28 14:00:00,78.57,78.57,78.55,78.56,141602.0,65.7055,65.7055,65.6888,65.6972,141602.0
2019-01-28 14:30:00,78.56,78.56,78.55,78.56,190116.0,65.6972,65.6972,65.6888,65.6972,190116.0
2019-01-28 15:00:00,78.56,78.56,78.54,78.56,154441.0,65.6972,65.6972,65.6805,65.6972,154441.0
2019-01-28 15:30:00,78.56,78.57,78.54,78.55,180112.0,65.6972,65.7055,65.6805,65.6888,180112.0
2019-01-29 09:30:00,78.62,78.62,78.6,78.6,48577.0,65.7474,65.7474,65.7306,65.7306,48577.0
2019-01-29 10:00:00,78.61,78.62,78.6,78.62,73022.0,65.739,65.7474,65.7306,65.7474,73022.0
2019-01-29 10:30:00,78.61,78.61,78.6,78.6,381824.0,65.739,65.739,65.7306,65.7306,381824.0
2019-01-29 11:00:00,78.6,78.62,78.6,78.61,65680.0,65.7306,65.7474,65.7306,65.739,65680.0
2019-01-29 11:30:00,78.61,78.62,78.61,78.61,42346.0,65.739,65.7474,65.739,65.739,42346.0
2019-01-29 12:00:00,78.61,78.62,78.61,78.61,57264.0,65.739,65.7474,65.739,65.739,57264.0
2019-01-29 12:30:00,78.61,78.62,78.6,78.6,75786.0,65.739,65.7474,65.7306,65.7306,75786.0
2019-01-29 13:00:00,78.61,78.62,78.6,78.61,54907.0,65.739,65.7474,65.7306,65.739,54907.0
2019-01-29 13:30:00,78.61,78.62,78.61,78.62,88304.0,65.739,65.7474,65.739,65.7474,88304.0
2019-01-29 14:00:00,78.61,78.63,78.61,78.62,700984.0,65.739,65.7557,65.739,65.7474,700984.0
2019-01-29 14:30:00,78.61,78.63,78.61,78.62,73615.0,65.739,65.7557,65.739,65.7474,73615.0
2019-01-29 15:00:00,78.62,78.63,78.62,78.63,53909.0,65.7474,65.7557,65.7474,65.7557,53909.0
2019-01-29 15:30:00,78.63,78.64,78.62,78.64,85364.0,65.7557,65.7641,65.7474,65.7641,85364.0
2019-01-30 09:30:00,78.64,78.66,78.63,78.64,98351.0,65.7641,65.7808,65.7557,65.7641,98351.0
2019-01-30 10:00:00,78.65,78.66,78.64,78.66,709837.0,65.7724,65.7808,65.7641,65.7808,709837.0
2019-01-30 10:30:00,78.66,78.66,78.65,78.66,76427.0,65.7808,65.7808,65.7724,65.7808,76427.0
2019-01-30 11:00:00,78.66,78.66,78.63,78.65,63659.0,65.7808,65.7808,65.7557,65.7724,63659.0
2019-01-30 11:30:00,78.65,78.65,78.64,78.65,75628.0,65.7724,65.7724,65.7641,65.7724,75628.0
2019-01-30 12:00:00,78.65,78.65,78.64,78.64,63818.0,65.7724,65.7724,65.7641,65.7641,63818.0
2019-01-30 12:30:00,78.65,78.66,78.64,78.66,31622.0,65.7724,65.7808,65.7641,65.7808,31622.0
2019-01-30 13:00:00,78.66,78.66,78.65,78.65,44968.0,65.7808,65.7808,65.7724,65.7724,44968.0
2019-01-30 13:30:00,78.66,78.66,78.65,78.65,53180.0,65.7808,65.7808,65.7724,65.7724,53180.0
2019-01-30 14:00:00,78.65,78.74,78.64,78.72,176218.0,65.7724,65.8477,65.7641,65.831,176218.0
2019-01-30 14:30:00,78.73,78.8,78.72,78.79,81040.0,65.8393,65.8979,65.831,65.8895,81040.0
2019-01-30 15:00:00,78.79,78.8,78.77,78.79,93855.0,65.8895,65.8979,65.8728,65.8895,93855.0
2019-01-30 15:30:00,78.8,78.82,78.79,78.8,149097.0,65.8979,65.9146,65.8895,65.8979,149097.0
2019-01-31 09:30:00,78.91,78.91,78.85,78.9,194907.0,65.9899,65.9899,65.9397,65.9815,194907.0
2019-01-31 10:00:00,78.9,78.92,78.9,78.91,193761.0,65.9815,65.9982,65.9815,65.9899,193761.0
2019-01-31 10:30:00,78.91,78.91,78.87,78.88,852230.0,65.9899,65.9899,65.9564,65.9648,852230.0
2019-01-31 11:00:00,78.87,78.9,78.87,78.89,203766.0,65.9564,65.9815,65.9564,65.9732,203766.0
2019-01-31 11:30:00,78.89,78.91,78.89,78.91,210153.0,65.9732,65.9899,65.9732,65.9899,210153.0
2019-01-31 12:00:00,78.91,78.91,78.9,78.91,215479.0,65.9899,65.9899,65.9815,65.9899,215479.0
2019-01-31 12:30:00,78.91,78.92,78.9,78.92,216223.0,65.9899,65.9982,65.9815,65.9982,216223.0
2019-01-31 13:00:00,78.92,78.93,78.91,78.92,251052.0,65.9982,66.0066,65.9899,65.9982,251052.0
2019-01-31 13:30:00,78.92,78.93,78.92,78.92,197409.0,65.9982,66.0066,65.9982,65.9982,197409.0
2019-01-31 14:00:00,78.92,78.94,78.92,78.94,50871.0,65.9982,66.015,65.9982,66.015,50871.0
2019-01-31 14:30:00,78.94,78.96,78.93,78.94,101780.0,66.015,66.0317,66.0066,66.015,101780.0
2019-01-31 15:00:00,78.94,78.96,78.94,78.95,160256.0,66.015,66.0317,66.015,66.0233,160256.0
2019-01-31 15:30:00,78.95,78.98,78.94,78.98,269324.0,66.0233,66.0484,66.015,66.0484,269324.0
2019-02-01 09:30:00,78.74,78.81,78.74,78.76,90391.0,65.9892,66.0478,65.9892,66.0059,90391.0
2019-02-01 10:00:00,78.75,78.75,78.69,78.7,1028734.0,65.9975,65.9975,65.9473,65.9556,1028734.0
2019-02-01 10:30:00,78.7,78.7,78.68,78.7,300399.0,65.9556,65.9556,65.9389,65.9556,300399.0
2019-02-01 11:00:00,78.69,78.7,78.67,78.67,371330.0,65.9473,65.9556,65.9305,65.9305,371330.0
2019-02-01 11:30:00,78.67,78.7,78.67,78.69,50617.0,65.9305,65.9556,65.9305,65.9473,50617.0
2019-02-01 12:00:00,78.7,78.71,78.69,78.7,155695.0,65.9556,65.964,65.9473,65.9556,155695.0
2019-02-01 12:30:00,78.7,78.7,78.69,78.7,48970.0,65.9556,65.9556,65.9473,65.9556,48970.0
2019-02-01 13:00:00,78.7,78.7,78.69,78.7,86245.0,65.9556,65.9556,65.9473,65.9556,86245.0
2019-02-01 13:30:00,78.7,78.71,78.69,78.7,91449.0,65.9556,65.964,65.9473,65.9556,91449.0
2019-02-01 14:00:00,78.7,78.71,78.69,78.7,52389.0,65.9556,65.964,65.9473,65.9556,52389.0
2019-02-01 14:30:00,78.7,78.71,78.7,78.7,80762.0,65.9556,65.964,65.9556,65.9556,80762.0
2019-02-01 15:00:00,78.7,78.71,78.7,78.71,80960.0,65.9556,65.964,65.9556,65.964,80960.0
2019-02-01 15:30:00,78.7,78.72,78.69,78.72,149635.0,65.9556,65.9724,65.9473,65.9724,149635.0
2019-02-04 09:30:00,78.66,78.7,78.63,78.65,79193.0,65.9221,65.9556,65.897,65.9137,79193.0
2019-02-04 10:00:00,78.65,78.66,78.64,78.65,68407.0,65.9137,65.9221,65.9054,65.9137,68407.0
2019-02-04 10:30:00,78.65,78.67,78.65,78.67,50500.0,65.9137,65.9305,65.9137,65.9305,50500.0
2019-02-04 11:00:00,78.67,78.67,78.66,78.67,89390.0,65.9305,65.9305,65.9221,65.9305,89390.0
2019-02-04 11:30:00,78.67,78.68,78.66,78.67,100262.0,65.9305,65.9389,65.9221,65.9305,100262.0
2019-02-04 12:00:00,78.68,78.68,78.67,78.67,95058.0,65.9389,65.9389,65.9305,65.9305,95058.0
2019-02-04 12:30:00,78.67,78.68,78.67,78.68,55786.0,65.9305,65.9389,65.9305,65.9389,55786.0
2019-02-04 13:00:00,78.67,78.7,78.67,78.7,66654.0,65.9305,65.9556,65.9305,65.9556,66654.0
2019-02-04 13:30:00,78.7,78.7,78.69,78.7,28870.0,65.9556,65.9556,65.9473,65.9556,28870.0
2019-02-04 14:00:00,78.69,78.7,78.69,78.7,75373.0,65.9473,65.9556,65.9473,65.9556,75373.0
2019-02-04 14:30:00,78.69,78.7,78.69,78.7,181963.0,65.9473,65.9556,65.9473,65.9556,181963.0
2019-02-04 15:00:00,78.7,78.7,78.68,78.69,112393.0,65.9556,65.9556,65.9389,65.9473,112393.0
2019-02-04 15:30:00,78.68,78.69,78.68,78.68,148640.0,65.9389,65.9473,65.9389,65.9389,148640.0
2019-02-05 09:30:00,78.73,78.75,78.7,78.74,91081.0,65.9808,65.9975,65.9556,65.9892,91081.0
2019-02-05 10:00:00,78.75,78.77,78.73,78.77,523086.0,65.9975,66.0143,65.9808,66.0143,523086.0
2019-02-05 10:30:00,78.77,78.78,78.76,78.77,1042184.0,66.0143,66.0227,66.0059,66.0143,1042184.0
2019-02-05 11:00:00,78.77,78.79,78.76,78.79,246466.0,66.0143,66.0311,66.0059,66.0311,246466.0
2019-02-05 11:30:00,78.79,78.79,78.76,78.77,108950.0,66.0311,66.0311,66.0059,66.0143,108950.0
2019-02-05 12:00:00,78.77,78.77,78.76,78.77,51922.0,66.0143,66.0143,66.0059,66.0143,51922.0
2019-02-05 12:30:00,78.76,78.77,78.76,78.77,50032.0,66.0059,66.0143,66.0059,66.0143,50032.0
2019-02-05 13:00:00,78.77,78.78,78.76,78.77,45295.0,66.0143,66.0227,66.0059,66.0143,45295.0
2019-02-05 13:30:00,78.78,78.78,78.76,78.76,51078.0,66.0227,66.0227,66.0059,66.0059,51078.0
2019-02-05 14:00:00,78.76,78.77,78.76,78.77,68571.0,66.0059,66.0143,66.0059,66.0143,68571.0
2019-02-05 14:30:00,78.77,78.78,78.76,78.78,98539.0,66.0143,66.0227,66.0059,66.0227,98539.0
2019-02-05 15:00:00,78.78,78.78,78.76,78.76,163930.0,66.0227,66.0227,66.0059,66.0059,163930.0
2019-02-05 15:30:00,78.77,78.78,78.72,78.73,219637.0,66.0143,66.0227,65.9724,65.9808,219637.0
2019-02-06 09:30:00,78.8,78.82,78.79,78.79,92205.0,66.0394,66.0562,66.0311,66.0311,92205.0
2019-02-06 10:00:00,78.8,78.8,78.77,78.79,175533.0,66.0394,66.0394,66.0143,66.0311,175533.0
2019-02-06 10:30:00,78.79,78.79,78.78,78.78,114741.0,66.0311,66.0311,66.0227,66.0227,114741.0
2019-02-06 11:00:00,78.79,78.8,78.77,78.8,201568.0,66.0311,66.0394,66.0143,66.0394,201568.0
2019-02-06 11:30:00,78.8,78.8,78.78,78.79,229370.0,66.0394,66.0394,66.0227,66.0311,229370.0
2019-02-06 12:00:00,78.79,78.79,78.78,78.78,55166.0,66.0311,66.0311,66.0227,66.0227,55166.0
2019-02-06 12:30:00,78.78,78.8,78.78,78.8,114970.0,66.0227,66.0394,66.0227,66.0394,114970.0
2019-02-06 13:00:00,78.8,78.8,78.76,78.76,62910.0,66.0394,66.0394,66.0059,66.0059,62910.0
2019-02-06 13:30:00,78.77,78.77,78.76,78.77,62927.0,66.0143,66.0143,66.0059,66.0143,62927.0
2019-02-06 14:00:00,78.76,78.77,78.76,78.77,161641.0,66.0059,66.0143,66.0059,66.0143,161641.0
2019-02-06 14:30:00,78.77,78.77,78.75,78.76,113124.0,66.0143,66.0143,65.9975,66.0059,113124.0
2019-02-06 15:00:00,78.76,78.76,78.75,78.76,238802.0,66.0059,66.0059,65.9975,66.0059,238802.0
2019-02-06 15:30:00,78.76,78.77,78.75,78.76,262261.0,66.0059,66.0143,65.9975,66.0059,262261.0
2019-02-07 09:30:00,78.8,78.83,78.77,78.77,101807.0,66.0394,66.0646,66.0143,66.0143,101807.0
2019-02-07 10:00:00,78.78,78.79,78.77,78.78,92370.0,66.0227,66.0311,66.0143,66.0227,92370.0
2019-02-07 10:30:00,78.78,78.78,78.77,78.78,79410.0,66.0227,66.0227,66.0143,66.0227,79410.0
2019-02-07 11:00:00,78.78,78.78,78.76,78.77,139158.0,66.0227,66.0227,66.0059,66.0143,139158.0
2019-02-07 11:30:00,78.76,78.77,78.75,78.76,129971.0,66.0059,66.0143,65.9975,66.0059,129971.0
2019-02-07 12:00:00,78.77,78.77,78.76,78.77,66978.0,66.0143,66.0143,66.0059,66.0143,66978.0
2019-02-07 12:30:00,78.77,78.77,78.76,78.77,65166.0,66.0143,66.0143,66.0059,66.0143,65166.0
2019-02-07 13:00:00,78.76,78.77,78.75,78.77,166610.0,66.0059,66.0143,65.9975,66.0143,166610.0
2019-02-07 13:30:00,78.76,78.78,78.76,78.77,59370.0,66.0059,66.0227,66.0059,66.0143,59370.0
2019-02-07 14:00:00,78.77,78.78,78.77,78.78,92206.0,66.0143,66.0227,66.0143,66.0227,92206.0
2019-02-07 14:30:00,78.78,78.79,78.78,78.78,165220.0,66.0227,66.0311,66.0227,66.0227,165220.0
2019-02-07 15:00:00,78.79,78.8,78.78,78.79,89351.0,66.0311,66.0394,66.0227,66.0311,89351.0
2019-02-07 15:30:00,78.79,78.8,78.77,78.78,181922.0,66.0311,66.0394,66.0143,66.0227,181922.0
2019-02-08 09:30:00,78.82,78.82,78.77,78.81,71706.0,66.0562,66.0562,66.0143,66.0478,71706.0
2019-02-08 10:00:00,78.81,78.85,78.8,78.83,63358.0,66.0478,66.0813,66.0394,66.0646,63358.0
2019-02-08 10:30:00,78.83,78.84,78.81,78.84,112190.0,66.0646,66.073,66.0478,66.073,112190.0
2019-02-08 11:00:00,78.84,78.84,78.83,78.84,59220.0,66.073,66.073,66.0646,66.073,59220.0
2019-02-08 11:30:00,78.84,78.85,78.83,78.84,121639.0,66.073,66.0813,66.0646,66.073,121639.0
2019-02-08 12:00:00,78.84,78.84,78.82,78.83,82413.0,66.073,66.073,66.0562,66.0646,82413.0
2019-02-08 12:30:00,78.83,78.84,78.82,78.84,85990.0,66.0646,66.073,66.0562,66.073,85990.0
2019-02-08 13:00:00,78.84,78.84,78.83,78.83,83800.0,66.073,66.073,66.0646,66.0646,83800.0
2019-02-08 13:30:00,78.84,78.85,78.83,78.84,130436.0,66.073,66.0813,66.0646,66.073,130436.0
2019-02-08 14:00:00,78.84,78.85,78.84,78.85,204431.0,66.073,66.0813,66.073,66.0813,204431.0
2019-02-08 14:30:00,78.85,78.86,78.84,78.85,104498.0,66.0813,66.0897,66.073,66.0813,104498.0
2019-02-08 15:00:00,78.86,78.86,78.85,78.86,122657.0,66.0897,66.0897,66.0813,66.0897,122657.0
2019-02-08 15:30:00,78.86,78.86,78.85,78.86,137381.0,66.0897,66.0897,66.0813,66.0897,137381.0
2019-02-11 09:30:00,78.81,78.83,78.79,78.83,140029.0,66.0478,66.0646,66.0311,66.0646,140029.0
2019-02-11 10:00:00,78.82,78.83,78.82,78.82,114499.0,66.0562,66.0646,66.0562,66.0562,114499.0
2019-02-11 10:30:00,78.83,78.83,78.82,78.83,47355.0,66.0646,66.0646,66.0562,66.0646,47355.0
2019-02-11 11:00:00,78.82,78.83,78.82,78.82,80890.0,66.0562,66.0646,66.0562,66.0562,80890.0
2019-02-11 11:30:00,78.82,78.83,78.82,78.83,45940.0,66.0562,66.0646,66.0562,66.0646,45940.0
2019-02-11 12:00:00,78.82,78.83,78.81,78.81,124796.0,66.0562,66.0646,66.0478,66.0478,124796.0
2019-02-11 12:30:00,78.81,78.82,78.81,78.81,72547.0,66.0478,66.0562,66.0478,66.0478,72547.0
2019-02-11 13:00:00,78.81,78.82,78.81,78.81,74418.0,66.0478,66.0562,66.0478,66.0478,74418.0
2019-02-11 13:30:00,78.81,78.82,78.81,78.81,210344.0,66.0478,66.0562,66.0478,66.0478,210344.0
2019-02-11 14:00:00,78.81,78.82,78.81,78.81,89599.0,66.0478,66.0562,66.0478,66.0478,89599.0
2019-02-11 14:30:00,78.81,78.82,78.81,78.82,90519.0,66.0478,66.0562,66.0478,66.0562,90519.0
2019-02-11 15:00:00,78.82,78.82,78.81,78.82,107351.0,66.0562,66.0562,66.0478,66.0562,107351.0
2019-02-11 15:30:00,78.82,78.83,78.81,78.81,189340.0,66.0562,66.0646,66.0478,66.0478,189340.0
2019-02-12 09:30:00,78.82,78.83,78.82,78.83,190244.0,66.0562,66.0646,66.0562,66.0646,190244.0
2019-02-12 10:00:00,78.83,78.83,78.8,78.81,73634.0,66.0646,66.0646,66.0394,66.0478,73634.0
2019-02-12 10:30:00,78.81,78.83,78.81,78.83,55241.0,66.0478,66.0646,66.0478,66.0646,55241.0
2019-02-12 11:00:00,78.82,78.84,78.82,78.83,80490.0,66.0562,66.073,66.0562,66.0646,80490.0
2019-02-12 11:30:00,78.83,78.84,78.82,78.83,61692.0,66.0646,66.073,66.0562,66.0646,61692.0
2019-02-12 12:00:00,78.83,78.83,78.82,78.82,91725.0,66.0646,66.0646,66.0562,66.0562,91725.0
2019-02-12 12:30:00,78.83,78.83,78.82,78.82,75461.0,66.0646,66.0646,66.0562,66.0562,75461.0
2019-02-12 13:00:00,78.82,78.83,78.82,78.83,36381.0,66.0562,66.0646,66.0562,66.0646,36381.0
2019-02-12 13:30:00,78.83,78.83,78.82,78.83,129997.0,66.0646,66.0646,66.0562,66.0646,129997.0
2019-02-12 14:00:00,78.83,78.83,78.82,78.83,67728.0,66.0646,66.0646,66.0562,66.0646,67728.0
2019-02-12 14:30:00,78.83,78.83,78.82,78.83,153084.0,66.0646,66.0646,66.0562,66.0646,153084.0
2019-02-12 15:00:00,78.82,78.83,78.82,78.83,102551.0,66.0562,66.0646,66.0562,66.0646,102551.0
2019-02-12 15:30:00,78.82,78.83,78.82,78.82,70484.0,66.0562,66.0646,66.0562,66.0562,70484.0
2019-02-13 09:30:00,78.78,78.8,78.74,78.75,56709.0,66.0227,66.0394,65.9892,65.9975,56709.0
2019-02-13 10:00:00,78.74,78.76,78.74,78.75,66823.0,65.9892,66.0059,65.9892,65.9975,66823.0
2019-02-13 10:30:00,78.76,78.76,78.75,78.76,31078.0,66.0059,66.0059,65.9975,66.0059,31078.0
2019-02-13 11:00:00,78.76,78.78,78.75,78.78,50531.0,66.0059,66.0227,65.9975,66.0227,50531.0
2019-02-13 11:30:00,78.77,78.78,78.77,78.78,32320.0,66.0143,66.0227,66.0143,66.0227,32320.0
2019-02-13 12:00:00,78.78,78.78,78.77,78.77,39038.0,66.0227,66.0227,66.0143,66.0143,39038.0
2019-02-13 12:30:00,78.78,78.78,78.77,78.78,72921.0,66.0227,66.0227,66.0143,66.0227,72921.0
2019-02-13 13:00:00,78.78,78.78,78.77,78.77,124292.0,66.0227,66.0227,66.0143,66.0143,124292.0
2019-02-13 13:30:00,78.77,78.78,78.75,78.76,198260.0,66.0143,66.0227,65.9975,66.0059,198260.0
2019-02-13 14:00:00,78.75,78.76,78.74,78.74,115275.0,65.9975,66.0059,65.9892,65.9892,115275.0
2019-02-13 14:30:00,78.75,78.76,78.74,78.76,231825.0,65.9975,66.0059,65.9892,66.0059,231825.0
2019-02-13 15:00:00,78.75,78.77,78.75,78.76,198486.0,65.9975,66.0143,65.9975,66.0059,198486.0
2019-02-13 15:30:00,78.77,78.78,78.76,78.77,102896.0,66.0143,66.0227,66.0059,66.0143,102896.0
2019-02-14 09:30:00,78.88,78.9,78.83,78.85,114012.0,66.1065,66.1232,66.0646,66.0813,114012.0
2019-02-14 10:00:00,78.85,78.86,78.83,78.84,98550.0,66.0813,66.0897,66.0646,66.073,98550.0
2019-02-14 10:30:00,78.84,78.86,78.83,78.83,70935.0,66.073,66.0897,66.0646,66.0646,70935.0
2019-02-14 11:00:00,78.83,78.84,78.83,78.83,198945.0,66.0646,66.073,66.0646,66.0646,198945.0
2019-02-14 11:30:00,78.84,78.84,78.81,78.81,108217.0,66.073,66.073,66.0478,66.0478,108217.0
2019-02-14 12:00:00,78.81,78.82,78.8,78.8,61210.0,66.0478,66.0562,66.0394,66.0394,61210.0
2019-02-14 12:30:00,78.81,78.82,78.8,78.81,107988.0,66.0478,66.0562,66.0394,66.0478,107988.0
2019-02-14 13:00:00,78.81,78.82,78.81,78.82,82616.0,66.0478,66.0562,66.0478,66.0562,82616.0
2019-02-14 13:30:00,78.81,78.82,78.81,78.81,54934.0,66.0478,66.0562,66.0478,66.0478,54934.0
2019-02-14 14:00:00,78.81,78.82,78.81,78.81,74716.0,66.0478,66.0562,66.0478,66.0478,74716.0
2019-02-14 14:30:00,78.81,78.83,78.81,78.82,102015.0,66.0478,66.0646,66.0478,66.0562,102015.0
2019-02-14 15:00:00,78.82,78.83,78.82,78.83,66478.0,66.0562,66.0646,66.0562,66.0646,66478.0
2019-02-14 15:30:00,78.83,78.83,78.82,78.83,143769.0,66.0646,66.0646,66.0562,66.0646,143769.0
2019-02-15 09:30:00,78.82,78.85,78.81,78.85,89667.0,66.0562,66.0813,66.0478,66.0813,89667.0
2019-02-15 10:00:00,78.84,78.85,78.84,78.85,70575.0,66.073,66.0813,66.073,66.0813,70575.0
2019-02-15 10:30:00,78.85,78.85,78.83,78.84,71234.0,66.0813,66.0813,66.0646,66.073,71234.0
2019-02-15 11:00:00,78.84,78.85,78.83,78.84,62971.0,66.073,66.0813,66.0646,66.073,62971.0
2019-02-15 11:30:00,78.84,78.85,78.83,78.84,30021.0,66.073,66.0813,66.0646,66.073,30021.0
2019-02-15 12:00:00,78.84,78.84,78.83,78.83,36160.0,66.073,66.073,66.0646,66.0646,36160.0
2019-02-15 12:30:00,78.84,78.85,78.83,78.84,16377.0,66.073,66.0813,66.0646,66.073,16377.0
2019-02-15 13:00:00,78.84,78.85,78.84,78.85,29309.0,66.073,66.0813,66.073,66.0813,29309.0
2019-02-15 13:30:00,78.84,78.85,78.84,78.84,73341.0,66.073,66.0813,66.073,66.073,73341.0
2019-02-15 14:00:00,78.85,78.85,78.84,78.84,103056.0,66.0813,66.0813,66.073,66.073,103056.0
2019-02-15 14:30:00,78.85,78.85,78.84,78.84,88856.0,66.0813,66.0813,66.073,66.073,88856.0
2019-02-15 15:00:00,78.84,78.85,78.84,78.84,42230.0,66.073,66.0813,66.073,66.073,42230.0
2019-02-15 15:30:00,78.84,78.85,78.83,78.83,111190.0,66.073,66.0813,66.0646,66.0646,111190.0
2019-02-19 09:30:00,78.88,78.91,78.88,78.9,106499.0,66.1065,66.1316,66.1065,66.1232,106499.0
2019-02-19 10:00:00,78.89,78.9,78.89,78.9,118423.0,66.1149,66.1232,66.1149,66.1232,118423.0
2019-02-19 10:30:00,78.89,78.91,78.89,78.91,89132.0,66.1149,66.1316,66.1149,66.1316,89132.0
2019-02-19 11:00:00,78.9,78.91,78.9,78.91,97082.0,66.1232,66.1316,66.1232,66.1316,97082.0
2019-02-19 11:30:00,78.91,78.91,78.9,78.91,50485.0,66.1316,66.1316,66.1232,66.1316,50485.0
2019-02-19 12:00:00,78.91,78.91,78.88,78.89,54812.0,66.1316,66.1316,66.1065,66.1149,54812.0
2019-02-19 12:30:00,78.89,78.89,78.88,78.89,53178.0,66.1149,66.1149,66.1065,66.1149,53178.0
2019-02-19 13:00:00,78.88,78.89,78.87,78.88,72070.0,66.1065,66.1149,66.0981,66.1065,72070.0
2019-02-19 13:30:00,78.88,78.88,78.87,78.88,51848.0,66.1065,66.1065,66.0981,66.1065,51848.0
2019-02-19 14:00:00,78.88,78.88,78.87,78.87,81546.0,66.1065,66.1065,66.0981,66.0981,81546.0
2019-02-19 14:30:00,78.87,78.89,78.86,78.89,166002.0,66.0981,66.1149,66.0897,66.1149,166002.0
2019-02-19 15:00:00,78.88,78.89,78.88,78.89,49922.0,66.1065,66.1149,66.1065,66.1149,49922.0
2019-02-19 15:30:00,78.89,78.9,78.88,78.89,81023.0,66.1149,66.1232,66.1065,66.1149,81023.0
2019-02-20 09:30:00,78.93,78.93,78.88,78.9,164488.0,66.1484,66.1484,66.1065,66.1232,164488.0
2019-02-20 10:00:00,78.91,78.91,78.9,78.91,57610.0,66.1316,66.1316,66.1232,66.1316,57610.0
2019-02-20 10:30:00,78.9,78.92,78.9,78.92,51659.0,66.1232,66.14,66.1232,66.14,51659.0
2019-02-20 11:00:00,78.92,78.93,78.91,78.92,63083.0,66.14,66.1484,66.1316,66.14,63083.0
2019-02-20 11:30:00,78.92,78.93,78.92,78.92,96265.0,66.14,66.1484,66.14,66.14,96265.0
2019-02-20 12:00:00,78.92,78.93,78.91,78.91,72285.0,66.14,66.1484,66.1316,66.1316,72285.0
2019-02-20 12:30:00,78.91,78.92,78.9,78.9,73293.0,66.1316,66.14,66.1232,66.1232,73293.0
2019-02-20 13:00:00,78.9,78.92,78.9,78.92,72320.0,66.1232,66.14,66.1232,66.14,72320.0
2019-02-20 13:30:00,78.93,78.93,78.92,78.92,105801.0,66.1484,66.1484,66.14,66.14,105801.0
2019-02-20 14:00:00,78.92,78.93,78.88,78.9,202113.0,66.14,66.1484,66.1065,66.1232,202113.0
2019-02-20 14:30:00,78.9,78.9,78.88,78.88,156708.0,66.1232,66.1232,66.1065,66.1065,156708.0
2019-02-20 15:00:00,78.88,78.9,78.88,78.89,43540.0,66.1065,66.1232,66.1065,66.1149,43540.0
2019-02-20 15:30:00,78.9,78.91,78.89,78.89,134323.0,66.1232,66.1316,66.1149,66.1149,134323.0
2019-02-21 09:30:00,78.85,78.86,78.82,78.86,76788.0,66.0813,66.0897,66.0562,66.0897,76788.0
2019-02-21 10:00:00,78.85,78.86,78.84,78.85,60079.0,66.0813,66.0897,66.073,66.0813,60079.0
2019-02-21 10:30:00,78.84,78.86,78.84,78.84,89275.0,66.073,66.0897,66.073,66.073,89275.0
2019-02-21 11:00:00,78.85,78.86,78.84,78.86,265551.0,66.0813,66.0897,66.073,66.0897,265551.0
2019-02-21 11:30:00,78.85,78.88,78.85,78.88,66231.0,66.0813,66.1065,66.0813,66.1065,66231.0
2019-02-21 12:00:00,78.88,78.88,78.87,78.88,44441.0,66.1065,66.1065,66.0981,66.1065,44441.0
2019-02-21 12:30:00,78.88,78.88,78.87,78.88,40031.0,66.1065,66.1065,66.0981,66.1065,40031.0
2019-02-21 13:00:00,78.88,78.89,78.87,78.89,52548.0,66.1065,66.1149,66.0981,66.1149,52548.0
2019-02-21 13:30:00,78.89,78.9,78.88,78.9,55881.0,66.1149,66.1232,66.1065,66.1232,55881.0
2019-02-21 14:00:00,78.9,78.9,78.89,78.9,68116.0,66.1232,66.1232,66.1149,66.1232,68116.0
2019-02-21 14:30:00,78.9,78.91,78.89,78.91,111139.0,66.1232,66.1316,66.1149,66.1316,111139.0
2019-02-21 15:00:00,78.9,78.91,78.89,78.89,40445.0,66.1232,66.1316,66.1149,66.1149,40445.0
2019-02-21 15:30:00,78.9,78.91,78.89,78.9,57392.0,66.1232,66.1316,66.1149,66.1232,57392.0
2019-02-22 09:30:00,78.94,78.96,78.93,78.95,72445.0,66.1568,66.1735,66.1484,66.1652,72445.0
2019-02-22 10:00:00,78.96,78.97,78.92,78.94,930195.0,66.1735,66.1819,66.14,66.1568,930195.0
2019-02-22 10:30:00,78.94,78.95,78.94,78.95,111976.0,66.1568,66.1652,66.1568,66.1652,111976.0
2019-02-22 11:00:00,78.94,78.95,78.93,78.94,195692.0,66.1568,66.1652,66.1484,66.1568,195692.0
2019-02-22 11:30:00,78.93,78.94,78.93,78.94,141424.0,66.1484,66.1568,66.1484,66.1568,141424.0
2019-02-22 12:00:00,78.93,78.94,78.93,78.94,272914.0,66.1484,66.1568,66.1484,66.1568,272914.0
2019-02-22 12:30:00,78.94,78.96,78.93,78.95,262981.0,66.1568,66.1735,66.1484,66.1652,262981.0
2019-02-22 13:00:00,78.95,78.98,78.95,78.97,49215.0,66.1652,66.1903,66.1652,66.1819,49215.0
2019-02-22 13:30:00,78.96,78.98,78.96,78.97,53824.0,66.1735,66.1903,66.1735,66.1819,53824.0
2019-02-22 14:00:00,78.97,78.98,78.96,78.98,76586.0,66.1819,66.1903,66.1735,66.1903,76586.0
2019-02-22 14:30:00,78.98,78.99,78.97,78.97,177401.0,66.1903,66.1987,66.1819,66.1819,177401.0
2019-02-22 15:00:00,78.98,78.99,78.97,78.99,111176.0,66.1903,66.1987,66.1819,66.1987,111176.0
2019-02-22 15:30:00,78.98,78.99,78.97,78.98,117689.0,66.1903,66.1987,66.1819,66.1903,117689.0
2019-02-25 09:30:00,78.94,78.97,78.93,78.96,134926.0,66.1568,66.1819,66.1484,66.1735,134926.0
2019-02-25 10:00:00,78.96,79.0,78.95,78.98,580980.0,66.1735,66.2071,66.1652,66.1903,580980.0
2019-02-25 10:30:00,78.97,78.98,78.96,78.98,81721.0,66.1819,66.1903,66.1735,66.1903,81721.0
2019-02-25 11:00:00,78.97,78.99,78.97,78.98,93124.0,66.1819,66.1987,66.1819,66.1903,93124.0
2019-02-25 11:30:00,78.99,78.99,78.97,78.98,43626.0,66.1987,66.1987,66.1819,66.1903,43626.0
2019-02-25 12:00:00,78.98,78.99,78.97,78.99,106851.0,66.1903,66.1987,66.1819,66.1987,106851.0
2019-02-25 12:30:00,78.98,78.99,78.98,78.98,64783.0,66.1903,66.1987,66.1903,66.1903,64783.0
2019-02-25 13:00:00,78.99,78.99,78.97,78.98,54873.0,66.1987,66.1987,66.1819,66.1903,54873.0
2019-02-25 13:30:00,78.98,78.99,78.98,78.99,43978.0,66.1903,66.1987,66.1903,66.1987,43978.0
2019-02-25 14:00:00,78.98,79.0,78.98,78.99,40162.0,66.1903,66.2071,66.1903,66.1987,40162.0
2019-02-25 14:30:00,78.99,79.0,78.99,78.99,72997.0,66.1987,66.2071,66.1987,66.1987,72997.0
2019-02-25 15:00:00,79.0,79.0,78.99,79.0,245362.0,66.2071,66.2071,66.1987,66.2071,245362.0
2019-02-25 15:30:00,79.0,79.0,78.93,78.98,303471.0,66.2071,66.2071,66.1484,66.1903,303471.0
2019-02-26 09:30:00,79.04,79.07,79.02,79.04,112454.0,66.2406,66.2657,66.2238,66.2406,112454.0
2019-02-26 10:00:00,79.04,79.06,79.01,79.02,696244.0,66.2406,66.2573,66.2154,66.2238,696244.0
2019-02-26 10:30:00,79.02,79.02,79.01,79.02,68786.0,66.2238,66.2238,66.2154,66.2238,68786.0
2019-02-26 11:00:00,79.02,79.04,79.02,79.03,73585.0,66.2238,66.2406,66.2238,66.2322,73585.0
2019-02-26 11:30:00,79.04,79.04,79.02,79.03,58265.0,66.2406,66.2406,66.2238,66.2322,58265.0
2019-02-26 12:00:00,79.03,79.03,79.02,79.03,51951.0,66.2322,66.2322,66.2238,66.2322,51951.0
2019-02-26 12:30:00,79.03,79.04,79.02,79.04,67234.0,66.2322,66.2406,66.2238,66.2406,67234.0
2019-02-26 13:00:00,79.04,79.05,79.03,79.05,57715.0,66.2406,66.249,66.2322,66.249,57715.0
2019-02-26 13:30:00,79.05,79.06,79.03,79.06,84837.0,66.249,66.2573,66.2322,66.2573,84837.0
2019-02-26 14:00:00,79.05,79.06,79.04,79.05,69033.0,66.249,66.2573,66.2406,66.249,69033.0
2019-02-26 14:30:00,79.05,79.05,79.04,79.05,103800.0,66.249,66.249,66.2406,66.249,103800.0
2019-02-26 15:00:00,79.05,79.05,79.03,79.04,129409.0,66.249,66.249,66.2322,66.2406,129409.0
2019-02-26 15:30:00,79.03,79.05,79.03,79.05,131147.0,66.2322,66.249,66.2322,66.249,131147.0
2019-02-27 09:30:00,79.04,79.04,79.01,79.02,178940.0,66.2406,66.2406,66.2154,66.2238,178940.0
2019-02-27 10:00:00,79.03,79.05,79.01,79.05,494177.0,66.2322,66.249,66.2154,66.249,494177.0
2019-02-27 10:30:00,79.05,79.05,79.03,79.04,88739.0,66.249,66.249,66.2322,66.2406,88739.0
2019-02-27 11:00:00,79.03,79.06,79.03,79.06,143244.0,66.2322,66.2573,66.2322,66.2573,143244.0
2019-02-27 11:30:00,79.06,79.08,79.05,79.08,90094.0,66.2573,66.2741,66.249,66.2741,90094.0
2019-02-27 12:00:00,79.08,79.09,79.07,79.09,107223.0,66.2741,66.2825,66.2657,66.2825,107223.0
2019-02-27 12:30:00,79.09,79.1,79.08,79.09,191935.0,66.2825,66.2909,66.2741,66.2825,191935.0
2019-02-27 13:00:00,79.09,79.09,79.08,79.09,55573.0,66.2825,66.2825,66.2741,66.2825,55573.0
2019-02-27 13:30:00,79.09,79.09,79.08,79.09,60767.0,66.2825,66.2825,66.2741,66.2825,60767.0
2019-02-27 14:00:00,79.09,79.09,79.07,79.08,99804.0,66.2825,66.2825,66.2657,66.2741,99804.0
2019-02-27 14:30:00,79.08,79.08,79.06,79.06,71206.0,66.2741,66.2741,66.2573,66.2573,71206.0
2019-02-27 15:00:00,79.06,79.07,79.05,79.06,37223.0,66.2573,66.2657,66.249,66.2573,37223.0
2019-02-27 15:30:00,79.05,79.06,79.04,79.04,97214.0,66.249,66.2573,66.2406,66.2406,97214.0
2019-02-28 09:30:00,79.05,79.07,78.99,79.0,391636.0,66.249,66.2657,66.1987,66.2071,391636.0
2019-02-28 10:00:00,78.99,79.02,78.99,79.01,123077.0,66.1987,66.2238,66.1987,66.2154,123077.0
2019-02-28 10:30:00,79.02,79.04,79.01,79.03,386729.0,66.2238,66.2406,66.2154,66.2322,386729.0
2019-02-28 11:00:00,79.02,79.03,79.02,79.03,82348.0,66.2238,66.2322,66.2238,66.2322,82348.0
2019-02-28 11:30:00,79.03,79.03,79.01,79.01,182092.0,66.2322,66.2322,66.2154,66.2154,182092.0
2019-02-28 12:00:00,79.01,79.04,79.01,79.04,79536.0,66.2154,66.2406,66.2154,66.2406,79536.0
2019-02-28 12:30:00,79.04,79.04,79.03,79.04,240935.0,66.2406,66.2406,66.2322,66.2406,240935.0
2019-02-28 13:00:00,79.04,79.05,79.03,79.05,56780.0,66.2406,66.249,66.2322,66.249,56780.0
2019-02-28 13:30:00,79.05,79.06,79.04,79.05,126889.0,66.249,66.2573,66.2406,66.249,126889.0
2019-02-28 14:00:00,79.05,79.05,79.04,79.05,125383.0,66.249,66.249,66.2406,66.249,125383.0
2019-02-28 14:30:00,79.04,79.05,79.03,79.04,209382.0,66.2406,66.249,66.2322,66.2406,209382.0
2019-02-28 15:00:00,79.04,79.05,79.0,79.01,312636.0,66.2406,66.249,66.2071,66.2154,312636.0
2019-02-28 15:30:00,79.01,79.02,79.0,79.02,447110.0,66.2154,66.2238,66.2071,66.2238,447110.0
2019-03-01 09:30:00,78.88,78.88,78.83,78.83,138575.0,66.2527,66.2527,66.2107,66.2107,138575.0
2019-03-01 10:00:00,78.84,78.86,78.82,78.82,1006676.0,66.2191,66.2359,66.2023,66.2023,1006676.0
2019-03-01 10:30:00,78.83,78.84,78.82,78.83,387723.0,66.2107,66.2191,66.2023,66.2107,387723.0
2019-03-01 11:00:00,78.83,78.83,78.81,78.82,64725.0,66.2107,66.2107,66.1939,66.2023,64725.0
2019-03-01 11:30:00,78.82,78.84,78.81,78.84,55946.0,66.2023,66.2191,66.1939,66.2191,55946.0
2019-03-01 12:00:00,78.84,78.84,78.83,78.84,110141.0,66.2191,66.2191,66.2107,66.2191,110141.0
2019-03-01 12:30:00,78.83,78.85,78.83,78.84,46119.0,66.2107,66.2275,66.2107,66.2191,46119.0
2019-03-01 13:00:00,78.83,78.84,78.83,78.84,40881.0,66.2107,66.2191,66.2107,66.2191,40881.0
2019-03-01 13:30:00,78.84,78.84,78.83,78.84,49273.0,66.2191,66.2191,66.2107,66.2191,49273.0
2019-03-01 14:00:00,78.83,78.85,78.82,78.83,112552.0,66.2107,66.2275,66.2023,66.2107,112552.0
2019-03-01 14:30:00,78.83,78.84,78.82,78.84,101265.0,66.2107,66.2191,66.2023,66.2191,101265.0
2019-03-01 15:00:00,78.84,78.84,78.83,78.83,38671.0,66.2191,66.2191,66.2107,66.2107,38671.0
2019-03-01 15:30:00,78.84,78.84,78.79,78.81,183732.0,66.2191,66.2191,66.1771,66.1939,183732.0
2019-03-04 09:30:00,78.85,78.88,78.82,78.84,70436.0,66.2275,66.2527,66.2023,66.2191,70436.0
2019-03-04 10:00:00,78.84,78.85,78.83,78.83,100738.0,66.2191,66.2275,66.2107,66.2107,100738.0
2019-03-04 10:30:00,78.84,78.85,78.83,78.85,51982.0,66.2191,66.2275,66.2107,66.2275,51982.0
2019-03-04 11:00:00,78.84,78.86,78.84,78.86,74080.0,66.2191,66.2359,66.2191,66.2359,74080.0
2019-03-04 11:30:00,78.85,78.86,78.85,78.86,47867.0,66.2275,66.2359,66.2275,66.2359,47867.0
2019-03-04 12:00:00,78.86,78.86,78.84,78.85,56317.0,66.2359,66.2359,66.2191,66.2275,56317.0
2019-03-04 12:30:00,78.85,78.85,78.84,78.85,59995.0,66.2275,66.2275,66.2191,66.2275,59995.0
2019-03-04 13:00:00,78.84,78.85,78.84,78.84,75477.0,66.2191,66.2275,66.2191,66.2191,75477.0
2019-03-04 13:30:00,78.85,78.87,78.83,78.86,136915.0,66.2275,66.2443,66.2107,66.2359,136915.0
2019-03-04 14:00:00,78.87,78.87,78.85,78.86,109515.0,66.2443,66.2443,66.2275,66.2359,109515.0
2019-03-04 14:30:00,78.86,78.87,78.85,78.85,80133.0,66.2359,66.2443,66.2275,66.2275,80133.0
2019-03-04 15:00:00,78.85,78.87,78.84,78.86,66371.0,66.2275,66.2443,66.2191,66.2359,66371.0
2019-03-04 15:30:00,78.87,78.88,78.86,78.87,73540.0,66.2443,66.2527,66.2359,66.2443,73540.0
2019-03-05 09:30:00,78.85,78.93,78.84,78.89,828293.0,66.2275,66.2947,66.2191,66.2611,828293.0
2019-03-05 10:00:00,78.88,78.88,78.85,78.87,168865.0,66.2527,66.2527,66.2275,66.2443,168865.0
2019-03-05 10:30:00,78.87,78.88,78.85,78.88,74410.0,66.2443,66.2527,66.2275,66.2527,74410.0
2019-03-05 11:00:00,78.88,78.88,78.86,78.87,101607.0,66.2527,66.2527,66.2359,66.2443,101607.0
2019-03-05 11:30:00,78.87,78.87,78.86,78.87,96423.0,66.2443,66.2443,66.2359,66.2443,96423.0
2019-03-05 12:00:00,78.87,78.88,78.86,78.88,92422.0,66.2443,66.2527,66.2359,66.2527,92422.0
2019-03-05 12:30:00,78.88,78.88,78.87,78.88,73249.0,66.2527,66.2527,66.2443,66.2527,73249.0
2019-03-05 13:00:00,78.88,78.88,78.87,78.88,47960.0,66.2527,66.2527,66.2443,66.2527,47960.0
2019-03-05 13:30:00,78.88,78.88,78.87,78.88,86996.0,66.2527,66.2527,66.2443,66.2527,86996.0
2019-03-05 14:00:00,78.88,78.9,78.87,78.89,62124.0,66.2527,66.2695,66.2443,66.2611,62124.0
2019-03-05 14:30:00,78.9,78.9,78.89,78.9,63868.0,66.2695,66.2695,66.2611,66.2695,63868.0
2019-03-05 15:00:00,78.89,78.91,78.89,78.9,66426.0,66.2611,66.2779,66.2611,66.2695,66426.0
2019-03-05 15:30:00,78.91,78.91,78.88,78.9,128093.0,66.2779,66.2779,66.2527,66.2695,128093.0
2019-03-06 09:30:00,78.9,78.92,78.88,78.92,100279.0,66.2695,66.2863,66.2527,66.2863,100279.0
2019-03-06 10:00:00,78.91,78.93,78.91,78.93,103369.0,66.2779,66.2947,66.2779,66.2947,103369.0
2019-03-06 10:30:00,78.93,78.94,78.93,78.93,67390.0,66.2947,66.3031,66.2947,66.2947,67390.0
2019-03-06 11:00:00,78.94,78.96,78.93,78.96,43312.0,66.3031,66.3199,66.2947,66.3199,43312.0
2019-03-06 11:30:00,78.95,78.96,78.95,78.95,64785.0,66.3115,66.3199,66.3115,66.3115,64785.0
2019-03-06 12:00:00,78.95,78.96,78.95,78.95,46791.0,66.3115,66.3199,66.3115,66.3115,46791.0
2019-03-06 12:30:00,78.95,78.96,78.95,78.96,16602.0,66.3115,66.3199,66.3115,66.3199,16602.0
2019-03-06 13:00:00,78.96,78.97,78.95,78.96,115249.0,66.3199,66.3283,66.3115,66.3199,115249.0
2019-03-06 13:30:00,78.97,78.97,78.94,78.95,154358.0,66.3283,66.3283,66.3031,66.3115,154358.0
2019-03-06 14:00:00,78.95,78.96,78.95,78.96,65073.0,66.3115,66.3199,66.3115,66.3199,65073.0
2019-03-06 14:30:00,78.96,78.97,78.95,78.97,79748.0,66.3199,66.3283,66.3115,66.3283,79748.0
2019-03-06 15:00:00,78.97,78.97,78.96,78.97,155100.0,66.3283,66.3283,66.3199,66.3283,155100.0
2019-03-06 15:30:00,78.97,78.98,78.96,78.97,77668.0,66.3283,66.3367,66.3199,66.3283,77668.0
2019-03-07 09:30:00,79.03,79.05,79.0,79.04,62361.0,66.3787,66.3955,66.3535,66.3871,62361.0
2019-03-07 10:00:00,79.04,79.06,79.03,79.05,733595.0,66.3871,66.4039,66.3787,66.3955,733595.0
2019-03-07 10:30:00,79.04,79.05,79.03,79.05,90484.0,66.3871,66.3955,66.3787,66.3955,90484.0
2019-03-07 11:00:00,79.05,79.05,79.03,79.03,70791.0,66.3955,66.3955,66.3787,66.3787,70791.0
2019-03-07 11:30:00,79.03,79.05,79.03,79.04,43662.0,66.3787,66.3955,66.3787,66.3871,43662.0
2019-03-07 12:00:00,79.05,79.06,79.03,79.06,144923.0,66.3955,66.4039,66.3787,66.4039,144923.0
2019-03-07 12:30:00,79.05,79.06,79.04,79.05,34724.0,66.3955,66.4039,66.3871,66.3955,34724.0
2019-03-07 13:00:00,79.04,79.05,79.04,79.05,37159.0,66.3871,66.3955,66.3871,66.3955,37159.0
2019-03-07 13:30:00,79.05,79.06,79.04,79.05,57127.0,66.3955,66.4039,66.3871,66.3955,57127.0
2019-03-07 14:00:00,79.05,79.06,79.05,79.06,45245.0,66.3955,66.4039,66.3955,66.4039,45245.0
2019-03-07 14:30:00,79.06,79.1,79.05,79.08,173400.0,66.4039,66.4375,66.3955,66.4207,173400.0
2019-03-07 15:00:00,79.09,79.09,79.08,79.09,49238.0,66.4291,66.4291,66.4207,66.4291,49238.0
2019-03-07 15:30:00,79.08,79.1,79.08,79.09,208276.0,66.4207,66.4375,66.4207,66.4291,208276.0
2019-03-08 09:30:00,79.07,79.1,79.04,79.05,98159.0,66.4123,66.4375,66.3871,66.3955,98159.0
2019-03-08 10:00:00,79.05,79.08,79.04,79.06,132556.0,66.3955,66.4207,66.3871,66.4039,132556.0
2019-03-08 10:30:00,79.06,79.07,79.03,79.06,89660.0,66.4039,66.4123,66.3787,66.4039,89660.0
2019-03-08 11:00:00,79.06,79.07,79.05,79.06,67793.0,66.4039,66.4123,66.3955,66.4039,67793.0
2019-03-08 11:30:00,79.06,79.07,79.06,79.06,40153.0,66.4039,66.4123,66.4039,66.4039,40153.0
2019-03-08 12:00:00,79.07,79.08,79.06,79.08,53214.0,66.4123,66.4207,66.4039,66.4207,53214.0
2019-03-08 12:30:00,79.07,79.09,79.07,79.08,29950.0,66.4123,66.4291,66.4123,66.4207,29950.0
2019-03-08 13:00:00,79.08,79.09,79.07,79.09,46772.0,66.4207,66.4291,66.4123,66.4291,46772.0
2019-03-08 13:30:00,79.08,79.09,79.08,79.08,88439.0,66.4207,66.4291,66.4207,66.4207,88439.0
2019-03-08 14:00:00,79.09,79.09,79.08,79.09,64308.0,66.4291,66.4291,66.4207,66.4291,64308.0
2019-03-08 14:30:00,79.09,79.1,79.07,79.08,79482.0,66.4291,66.4375,66.4123,66.4207,79482.0
2019-03-08 15:00:00,79.08,79.08,79.07,79.08,81673.0,66.4207,66.4207,66.4123,66.4207,81673.0
2019-03-08 15:30:00,79.09,79.12,79.08,79.08,106798.0,66.4291,66.4543,66.4207,66.4207,106798.0
2019-03-11 09:30:00,79.11,79.11,79.07,79.07,286651.0,66.4459,66.4459,66.4123,66.4123,286651.0
2019-03-11 10:00:00,79.07,79.08,79.06,79.06,25207.0,66.4123,66.4207,66.4039,66.4039,25207.0
2019-03-11 10:30:00,79.06,79.08,79.06,79.07,35709.0,66.4039,66.4207,66.4039,66.4123,35709.0
2019-03-11 11:00:00,79.08,79.09,79.07,79.08,64066.0,66.4207,66.4291,66.4123,66.4207,64066.0
2019-03-11 11:30:00,79.08,79.1,79.08,79.09,47770.0,66.4207,66.4375,66.4207,66.4291,47770.0
2019-03-11 12:00:00,79.09,79.1,79.09,79.1,64094.0,66.4291,66.4375,66.4291,66.4375,64094.0
2019-03-11 12:30:00,79.1,79.1,79.09,79.09,72372.0,66.4375,66.4375,66.4291,66.4291,72372.0
2019-03-11 13:00:00,79.09,79.1,79.09,79.09,52446.0,66.4291,66.4375,66.4291,66.4291,52446.0
2019-03-11 13:30:00,79.09,79.1,79.09,79.09,86116.0,66.4291,66.4375,66.4291,66.4291,86116.0
2019-03-11 14:00:00,79.09,79.11,79.09,79.11,140654.0,66.4291,66.4459,66.4291,66.4459,140654.0
2019-03-11 14:30:00,79.11,79.11,79.1,79.11,88321.0,66.4459,66.4459,66.4375,66.4459,88321.0
2019-03-11 15:00:00,79.1,79.11,79.1,79.1,74076.0,66.4375,66.4459,66.4375,66.4375,74076.0
2019-03-11 15:30:00,79.11,79.11,79.09,79.1,119405.0,66.4459,66.4459,66.4291,66.4375,119405.0
2019-03-12 09:30:00,79.12,79.16,79.12,79.16,74169.0,66.4543,66.4879,66.4543,66.4879,74169.0
2019-03-12 10:00:00,79.16,79.16,79.15,79.16,38772.0,66.4879,66.4879,66.4795,66.4879,38772.0
2019-03-12 10:30:00,79.16,79.16,79.15,79.16,45563.0,66.4879,66.4879,66.4795,66.4879,45563.0
2019-03-12 11:00:00,79.16,79.17,79.15,79.17,56686.0,66.4879,66.4963,66.4795,66.4963,56686.0
2019-03-12 11:30:00,79.16,79.17,79.16,79.16,32176.0,66.4879,66.4963,66.4879,66.4879,32176.0
2019-03-12 12:00:00,79.16,79.17,79.15,79.15,39966.0,66.4879,66.4963,66.4795,66.4795,39966.0
2019-03-12 12:30:00,79.15,79.16,79.15,79.16,43148.0,66.4795,66.4879,66.4795,66.4879,43148.0
2019-03-12 13:00:00,79.15,79.17,79.15,79.16,61665.0,66.4795,66.4963,66.4795,66.4879,61665.0
2019-03-12 13:30:00,79.17,79.18,79.16,79.18,185239.0,66.4963,66.5047,66.4879,66.5047,185239.0
2019-03-12 14:00:00,79.18,79.18,79.17,79.17,50298.0,66.5047,66.5047,66.4963,66.4963,50298.0
2019-03-12 14:30:00,79.18,79.18,79.17,79.18,44529.0,66.5047,66.5047,66.4963,66.5047,44529.0
2019-03-12 15:00:00,79.18,79.18,79.16,79.17,253374.0,66.5047,66.5047,66.4879,66.4963,253374.0
2019-03-12 15:30:00,79.17,79.18,79.16,79.16,172873.0,66.4963,66.5047,66.4879,66.4879,172873.0
2019-03-13 09:30:00,79.16,79.18,79.15,79.16,62966.0,66.4879,66.5047,66.4795,66.4879,62966.0
2019-03-13 10:00:00,79.16,79.18,79.15,79.18,47125.0,66.4879,66.5047,66.4795,66.5047,47125.0
2019-03-13 10:30:00,79.17,79.18,79.17,79.18,30647.0,66.4963,66.5047,66.4963,66.5047,30647.0
2019-03-13 11:00:00,79.17,79.18,79.17,79.17,53231.0,66.4963,66.5047,66.4963,66.4963,53231.0
2019-03-13 11:30:00,79.17,79.18,79.15,79.16,49532.0,66.4963,66.5047,66.4795,66.4879,49532.0
2019-03-13 12:00:00,79.16,79.16,79.14,79.16,42553.0,66.4879,66.4879,66.4711,66.4879,42553.0
2019-03-13 12:30:00,79.15,79.16,79.15,79.16,52187.0,66.4795,66.4879,66.4795,66.4879,52187.0
2019-03-13 13:00:00,79.16,79.17,79.15,79.17,53224.0,66.4879,66.4963,66.4795,66.4963,53224.0
2019-03-13 13:30:00,79.17,79.17,79.16,79.17,108565.0,66.4963,66.4963,66.4879,66.4963,108565.0
2019-03-13 14:00:00,79.17,79.17,79.16,79.17,41797.0,66.4963,66.4963,66.4879,66.4963,41797.0
2019-03-13 14:30:00,79.16,79.18,79.16,79.18,77606.0,66.4879,66.5047,66.4879,66.5047,77606.0
2019-03-13 15:00:00,79.17,79.19,79.17,79.19,94845.0,66.4963,66.5131,66.4963,66.5131,94845.0
2019-03-13 15:30:00,79.19,79.2,79.18,79.19,151255.0,66.5131,66.5215,66.5047,66.5131,151255.0
2019-03-14 09:30:00,79.21,79.22,79.17,79.17,110577.0,66.5299,66.5383,66.4963,66.4963,110577.0
2019-03-14 10:00:00,79.18,79.2,79.17,79.18,57781.0,66.5047,66.5215,66.4963,66.5047,57781.0
2019-03-14 10:30:00,79.19,79.2,79.18,79.19,78652.0,66.5131,66.5215,66.5047,66.5131,78652.0
2019-03-14 11:00:00,79.18,79.19,79.18,79.19,63859.0,66.5047,66.5131,66.5047,66.5131,63859.0
2019-03-14 11:30:00,79.19,79.19,79.18,79.18,69793.0,66.5131,66.5131,66.5047,66.5047,69793.0
2019-03-14 12:00:00,79.19,79.2,79.17,79.2,62412.0,66.5131,66.5215,66.4963,66.5215,62412.0
2019-03-14 12:30:00,79.2,79.22,79.19,79.22,51652.0,66.5215,66.5383,66.5131,66.5383,51652.0
2019-03-14 13:00:00,79.22,79.22,79.21,79.22,36376.0,66.5383,66.5383,66.5299,66.5383,36376.0
2019-03-14 13:30:00,79.22,79.22,79.21,79.21,45992.0,66.5383,66.5383,66.5299,66.5299,45992.0
2019-03-14 14:00:00,79.21,79.23,79.21,79.21,74185.0,66.5299,66.5467,66.5299,66.5299,74185.0
2019-03-14 14:30:00,79.21,79.22,79.21,79.22,110338.0,66.5299,66.5383,66.5299,66.5383,110338.0
2019-03-14 15:00:00,79.22,79.22,79.21,79.22,32778.0,66.5383,66.5383,66.5299,66.5383,32778.0
2019-03-14 15:30:00,79.21,79.23,79.06,79.19,246659.0,66.5299,66.5467,66.4039,66.5131,246659.0
2019-03-15 09:30:00,79.25,79.27,79.23,79.27,42900.0,66.5635,66.5803,66.5467,66.5803,42900.0
2019-03-15 10:00:00,79.27,79.28,79.25,79.27,57270.0,66.5803,66.5887,66.5635,66.5803,57270.0
2019-03-15 10:30:00,79.27,79.27,79.25,79.26,45049.0,66.5803,66.5803,66.5635,66.5719,45049.0
2019-03-15 11:00:00,79.25,79.26,79.23,79.24,39947.0,66.5635,66.5719,66.5467,66.5551,39947.0
2019-03-15 11:30:00,79.24,79.24,79.23,79.23,52896.0,66.5551,66.5551,66.5467,66.5467,52896.0
2019-03-15 12:00:00,79.24,79.25,79.23,79.24,66314.0,66.5551,66.5635,66.5467,66.5551,66314.0
2019-03-15 12:30:00,79.25,79.25,79.24,79.25,30413.0,66.5635,66.5635,66.5551,66.5635,30413.0
2019-03-15 13:00:00,79.24,79.25,79.24,79.25,35732.0,66.5551,66.5635,66.5551,66.5635,35732.0
2019-03-15 13:30:00,79.25,79.25,79.24,79.25,56766.0,66.5635,66.5635,66.5551,66.5635,56766.0
2019-03-15 14:00:00,79.24,79.25,79.23,79.23,102847.0,66.5551,66.5635,66.5467,66.5467,102847.0
2019-03-15 14:30:00,79.23,79.24,79.21,79.23,532943.0,66.5467,66.5551,66.5299,66.5467,532943.0
2019-03-15 15:00:00,79.24,79.26,79.23,79.26,45686.0,66.5551,66.5719,66.5467,66.5719,45686.0
2019-03-15 15:30:00,79.26,79.28,79.25,79.26,151238.0,66.5719,66.5887,66.5635,66.5719,151238.0
2019-03-18 09:30:00,79.25,79.26,79.23,79.26,68873.0,66.5635,66.5719,66.5467,66.5719,68873.0
2019-03-18 10:00:00,79.25,79.27,79.25,79.27,44117.0,66.5635,66.5803,66.5635,66.5803,44117.0
2019-03-18 10:30:00,79.27,79.27,79.26,79.27,46272.0,66.5803,66.5803,66.5719,66.5803,46272.0
2019-03-18 11:00:00,79.27,79.27,79.26,79.27,60126.0,66.5803,66.5803,66.5719,66.5803,60126.0
2019-03-18 11:30:00,79.27,79.28,79.26,79.28,61183.0,66.5803,66.5887,66.5719,66.5887,61183.0
2019-03-18 12:00:00,79.28,79.28,79.27,79.27,52196.0,66.5887,66.5887,66.5803,66.5803,52196.0
2019-03-18 12:30:00,79.28,79.28,79.25,79.26,91067.0,66.5887,66.5887,66.5635,66.5719,91067.0
2019-03-18 13:00:00,79.25,79.26,79.25,79.26,68760.0,66.5635,66.5719,66.5635,66.5719,68760.0
2019-03-18 13:30:00,79.26,79.26,79.25,79.25,129040.0,66.5719,66.5719,66.5635,66.5635,129040.0
2019-03-18 14:00:00,79.25,79.26,79.25,79.26,49137.0,66.5635,66.5719,66.5635,66.5719,49137.0
2019-03-18 14:30:00,79.26,79.26,79.25,79.26,61095.0,66.5719,66.5719,66.5635,66.5719,61095.0
2019-03-18 15:00:00,79.25,79.26,79.24,79.26,66992.0,66.5635,66.5719,66.5551,66.5719,66992.0
2019-03-18 15:30:00,79.26,79.26,79.24,79.24,78436.0,66.5719,66.5719,66.5551,66.5551,78436.0
2019-03-19 09:30:00,79.24,79.26,79.24,79.26,56649.0,66.5551,66.5719,66.5551,66.5719,56649.0
2019-03-19 10:00:00,79.26,79.27,79.25,79.26,67827.0,66.5719,66.5803,66.5635,66.5719,67827.0
2019-03-19 10:30:00,79.27,79.27,79.25,79.25,55016.0,66.5803,66.5803,66.5635,66.5635,55016.0
2019-03-19 11:00:00,79.25,79.26,79.25,79.25,328503.0,66.5635,66.5719,66.5635,66.5635,328503.0
2019-03-19 11:30:00,79.25,79.26,79.25,79.26,51324.0,66.5635,66.5719,66.5635,66.5719,51324.0
2019-03-19 12:00:00,79.26,79.26,79.25,79.26,43713.0,66.5719,66.5719,66.5635,66.5719,43713.0
2019-03-19 12:30:00,79.26,79.28,79.25,79.26,76370.0,66.5719,66.5887,66.5635,66.5719,76370.0
2019-03-19 13:00:00,79.26,79.27,79.25,79.26,37952.0,66.5719,66.5803,66.5635,66.5719,37952.0
2019-03-19 13:30:00,79.25,79.27,79.24,79.26,304076.0,66.5635,66.5803,66.5551,66.5719,304076.0
2019-03-19 14:00:00,79.26,79.26,79.25,79.26,92026.0,66.5719,66.5719,66.5635,66.5719,92026.0
2019-03-19 14:30:00,79.26,79.26,79.25,79.25,79731.0,66.5719,66.5719,66.5635,66.5635,79731.0
2019-03-19 15:00:00,79.26,79.26,79.25,79.26,50154.0,66.5719,66.5719,66.5635,66.5719,50154.0
2019-03-19 15:30:00,79.26,79.28,79.25,79.26,84790.0,66.5719,66.5887,66.5635,66.5719,84790.0
2019-03-20 09:30:00,79.27,79.29,79.26,79.29,69690.0,66.5803,66.5971,66.5719,66.5971,69690.0
2019-03-20 10:00:00,79.29,79.3,79.28,79.29,125628.0,66.5971,66.6055,66.5887,66.5971,125628.0
2019-03-20 10:30:00,79.3,79.31,79.29,79.31,39372.0,66.6055,66.6139,66.5971,66.6139,39372.0
2019-03-20 11:00:00,79.31,79.31,79.3,79.3,66668.0,66.6139,66.6139,66.6055,66.6055,66668.0
2019-03-20 11:30:00,79.3,79.31,79.29,79.3,58823.0,66.6055,66.6139,66.5971,66.6055,58823.0
2019-03-20 12:00:00,79.3,79.31,79.29,79.3,40818.0,66.6055,66.6139,66.5971,66.6055,40818.0
2019-03-20 12:30:00,79.29,79.31,79.29,79.3,47566.0,66.5971,66.6139,66.5971,66.6055,47566.0
2019-03-20 13:00:00,79.29,79.31,79.29,79.29,66489.0,66.5971,66.6139,66.5971,66.5971,66489.0
2019-03-20 13:30:00,79.29,79.33,79.29,79.31,69233.0,66.5971,66.6307,66.5971,66.6139,69233.0
2019-03-20 14:00:00,79.31,79.46,79.29,79.46,271290.0,66.6139,66.7399,66.5971,66.7399,271290.0
2019-03-20 14:30:00,79.46,79.47,79.44,79.45,108499.0,66.7399,66.7483,66.7231,66.7315,108499.0
2019-03-20 15:00:00,79.46,79.47,79.44,79.44,85147.0,66.7399,66.7483,66.7231,66.7231,85147.0
2019-03-20 15:30:00,79.45,79.48,79.44,79.47,144635.0,66.7315,66.7567,66.7231,66.7483,144635.0
2019-03-21 09:30:00,79.48,79.48,79.46,79.47,61806.0,66.7567,66.7567,66.7399,66.7483,61806.0
2019-03-21 10:00:00,79.47,79.5,79.47,79.5,67179.0,66.7483,66.7735,66.7483,66.7735,67179.0
2019-03-21 10:30:00,79.5,79.5,79.48,79.48,77250.0,66.7735,66.7735,66.7567,66.7567,77250.0
2019-03-21 11:00:00,79.49,79.49,79.47,79.48,62669.0,66.7651,66.7651,66.7483,66.7567,62669.0
2019-03-21 11:30:00,79.48,79.49,79.48,79.48,116611.0,66.7567,66.7651,66.7567,66.7567,116611.0
2019-03-21 12:00:00,79.49,79.5,79.48,79.5,51349.0,66.7651,66.7735,66.7567,66.7735,51349.0
2019-03-21 12:30:00,79.5,79.5,79.49,79.5,29227.0,66.7735,66.7735,66.7651,66.7735,29227.0
2019-03-21 13:00:00,79.5,79.5,79.47,79.48,90410.0,66.7735,66.7735,66.7483,66.7567,90410.0
2019-03-21 13:30:00,79.48,79.48,79.46,79.47,226790.0,66.7567,66.7567,66.7399,66.7483,226790.0
2019-03-21 14:00:00,79.47,79.48,79.45,79.46,178940.0,66.7483,66.7567,66.7315,66.7399,178940.0
2019-03-21 14:30:00,79.46,79.47,79.45,79.46,151005.0,66.7399,66.7483,66.7315,66.7399,151005.0
2019-03-21 15:00:00,79.47,79.47,79.46,79.47,70024.0,66.7483,66.7483,66.7399,66.7483,70024.0
2019-03-21 15:30:00,79.47,79.62,79.45,79.46,242162.0,66.7483,66.8742,66.7315,66.7399,242162.0
2019-03-22 09:30:00,79.55,79.59,79.51,79.59,66928.0,66.8155,66.8491,66.7819,66.8491,66928.0
2019-03-22 10:00:00,79.59,79.59,79.57,79.59,85688.0,66.8491,66.8491,66.8323,66.8491,85688.0
2019-03-22 10:30:00,79.59,79.61,79.58,79.6,102847.0,66.8491,66.8659,66.8407,66.8575,102847.0
2019-03-22 11:00:00,79.61,79.62,79.6,79.62,58410.0,66.8659,66.8742,66.8575,66.8742,58410.0
2019-03-22 11:30:00,79.62,79.66,79.61,79.66,73432.0,66.8742,66.9078,66.8659,66.9078,73432.0
2019-03-22 12:00:00,79.65,79.66,79.62,79.63,109400.0,66.8994,66.9078,66.8742,66.8826,109400.0
2019-03-22 12:30:00,79.63,79.64,79.61,79.61,118708.0,66.8826,66.891,66.8659,66.8659,118708.0
2019-03-22 13:00:00,79.61,79.63,79.61,79.63,141893.0,66.8659,66.8826,66.8659,66.8826,141893.0
2019-03-22 13:30:00,79.63,79.63,79.61,79.63,217650.0,66.8826,66.8826,66.8659,66.8826,217650.0
2019-03-22 14:00:00,79.63,79.63,79.59,79.59,90801.0,66.8826,66.8826,66.8491,66.8491,90801.0
2019-03-22 14:30:00,79.59,79.63,79.59,79.62,124525.0,66.8491,66.8826,66.8491,66.8742,124525.0
2019-03-22 15:00:00,79.63,79.65,79.61,79.64,90327.0,66.8826,66.8994,66.8659,66.891,90327.0
2019-03-22 15:30:00,79.65,79.65,79.63,79.64,161062.0,66.8994,66.8994,66.8826,66.891,161062.0
2019-03-25 09:30:00,79.67,79.69,79.64,79.69,74681.0,66.9162,66.933,66.891,66.933,74681.0
2019-03-25 10:00:00,79.69,79.71,79.68,79.7,67007.0,66.933,66.9498,66.9246,66.9414,67007.0
2019-03-25 10:30:00,79.69,79.7,79.69,79.7,58234.0,66.933,66.9414,66.933,66.9414,58234.0
2019-03-25 11:00:00,79.7,79.7,79.68,79.68,70259.0,66.9414,66.9414,66.9246,66.9246,70259.0
2019-03-25 11:30:00,79.68,79.71,79.68,79.7,70941.0,66.9246,66.9498,66.9246,66.9414,70941.0
2019-03-25 12:00:00,79.7,79.72,79.7,79.71,49249.0,66.9414,66.9582,66.9414,66.9498,49249.0
2019-03-25 12:30:00,79.72,79.75,79.71,79.73,100893.0,66.9582,66.9834,66.9498,66.9666,100893.0
2019-03-25 13:00:00,79.73,79.75,79.73,79.74,45816.0,66.9666,66.9834,66.9666,66.975,45816.0
2019-03-25 13:30:00,79.74,79.77,79.73,79.76,51692.0,66.975,67.0002,66.9666,66.9918,51692.0
2019-03-25 14:00:00,79.76,79.8,79.76,79.78,114946.0,66.9918,67.0254,66.9918,67.0086,114946.0
2019-03-25 14:30:00,79.77,79.78,79.73,79.74,93878.0,67.0002,67.0086,66.9666,66.975,93878.0
2019-03-25 15:00:00,79.74,79.75,79.72,79.73,57006.0,66.975,66.9834,66.9582,66.9666,57006.0
2019-03-25 15:30:00,79.73,79.77,79.72,79.75,110403.0,66.9666,67.0002,66.9582,66.9834,110403.0
2019-03-26 09:30:00,79.74,79.77,79.72,79.74,133954.0,66.975,67.0002,66.9582,66.975,133954.0
2019-03-26 10:00:00,79.74,79.75,79.67,79.75,3728953.0,66.975,66.9834,66.9162,66.9834,3728953.0
2019-03-26 10:30:00,79.75,79.76,79.74,79.74,135866.0,66.9834,66.9918,66.975,66.975,135866.0
2019-03-26 11:00:00,79.75,79.75,79.73,79.74,46097.0,66.9834,66.9834,66.9666,66.975,46097.0
2019-03-26 11:30:00,79.73,79.74,79.73,79.74,46688.0,66.9666,66.975,66.9666,66.975,46688.0
2019-03-26 12:00:00,79.74,79.74,79.73,79.73,65876.0,66.975,66.975,66.9666,66.9666,65876.0
2019-03-26 12:30:00,79.73,79.74,79.73,79.73,73382.0,66.9666,66.975,66.9666,66.9666,73382.0
2019-03-26 13:00:00,79.73,79.75,79.73,79.75,114661.0,66.9666,66.9834,66.9666,66.9834,114661.0
2019-03-26 13:30:00,79.74,79.76,79.74,79.76,39949.0,66.975,66.9918,66.975,66.9918,39949.0
2019-03-26 14:00:00,79.76,79.78,79.75,79.77,62312.0,66.9918,67.0086,66.9834,67.0002,62312.0
2019-03-26 14:30:00,79.77,79.78,79.76,79.77,107582.0,67.0002,67.0086,66.9918,67.0002,107582.0
2019-03-26 15:00:00,79.77,79.79,79.76,79.79,770537.0,67.0002,67.017,66.9918,67.017,770537.0
2019-03-26 15:30:00,79.79,79.79,79.74,79.75,180216.0,67.017,67.017,66.975,66.9834,180216.0
2019-03-27 09:30:00,79.84,79.86,79.8,79.86,132238.0,67.059,67.0758,67.0254,67.0758,132238.0
2019-03-27 10:00:00,79.86,79.86,79.83,79.84,55190.0,67.0758,67.0758,67.0506,67.059,55190.0
2019-03-27 10:30:00,79.84,79.88,79.83,79.86,52091.0,67.059,67.0926,67.0506,67.0758,52091.0
2019-03-27 11:00:00,79.86,79.87,79.85,79.87,171672.0,67.0758,67.0842,67.0674,67.0842,171672.0
2019-03-27 11:30:00,79.86,79.88,79.86,79.87,138255.0,67.0758,67.0926,67.0758,67.0842,138255.0
2019-03-27 12:00:00,79.86,79.87,79.82,79.83,87363.0,67.0758,67.0842,67.0422,67.0506,87363.0
2019-03-27 12:30:00,79.83,79.86,79.82,79.86,97103.0,67.0506,67.0758,67.0422,67.0758,97103.0
2019-03-27 13:00:00,79.86,79.86,79.82,79.84,50180.0,67.0758,67.0758,67.0422,67.059,50180.0
2019-03-27 13:30:00,79.84,79.84,79.81,79.82,67888.0,67.059,67.059,67.0338,67.0422,67888.0
2019-03-27 14:00:00,79.83,79.83,79.81,79.82,112600.0,67.0506,67.0506,67.0338,67.0422,112600.0
2019-03-27 14:30:00,79.82,79.85,79.82,79.84,133745.0,67.0422,67.0674,67.0422,67.059,133745.0
2019-03-27 15:00:00,79.83,79.84,79.81,79.81,116596.0,67.0506,67.059,67.0338,67.0338,116596.0
2019-03-27 15:30:00,79.82,79.84,79.79,79.79,126568.0,67.0422,67.059,67.017,67.017,126568.0
2019-03-28 09:30:00,79.79,79.81,79.75,79.77,108347.0,67.017,67.0338,66.9834,67.0002,108347.0
2019-03-28 10:00:00,79.76,79.78,79.76,79.78,139109.0,66.9918,67.0086,66.9918,67.0086,139109.0
2019-03-28 10:30:00,79.78,79.79,79.76,79.78,118937.0,67.0086,67.017,66.9918,67.0086,118937.0
2019-03-28 11:00:00,79.78,79.79,79.77,79.78,61633.0,67.0086,67.017,67.0002,67.0086,61633.0
2019-03-28 11:30:00,79.78,79.78,79.76,79.76,59351.0,67.0086,67.0086,66.9918,66.9918,59351.0
2019-03-28 12:00:00,79.76,79.77,79.76,79.77,41141.0,66.9918,67.0002,66.9918,67.0002,41141.0
2019-03-28 12:30:00,79.77,79.77,79.75,79.76,76474.0,67.0002,67.0002,66.9834,66.9918,76474.0
2019-03-28 13:00:00,79.75,79.77,79.75,79.77,157773.0,66.9834,67.0002,66.9834,67.0002,157773.0
2019-03-28 13:30:00,79.76,79.77,79.76,79.76,65517.0,66.9918,67.0002,66.9918,66.9918,65517.0
2019-03-28 14:00:00,79.77,79.77,79.76,79.76,164989.0,67.0002,67.0002,66.9918,66.9918,164989.0
2019-03-28 14:30:00,79.76,79.77,79.76,79.77,83625.0,66.9918,67.0002,66.9918,67.0002,83625.0
2019-03-28 15:00:00,79.77,79.77,79.76,79.77,110771.0,67.0002,67.0002,66.9918,67.0002,110771.0
2019-03-28 15:30:00,79.76,79.78,79.76,79.77,193192.0,66.9918,67.0086,66.9918,67.0002,193192.0
2019-03-29 09:30:00,79.69,79.75,79.68,79.74,296160.0,66.933,66.9834,66.9246,66.975,296160.0
2019-03-29 10:00:00,79.73,79.74,79.72,79.73,92802.0,66.9666,66.975,66.9582,66.9666,92802.0
2019-03-29 10:30:00,79.73,79.75,79.71,79.74,94135.0,66.9666,66.9834,66.9498,66.975,94135.0
2019-03-29 11:00:00,79.74,79.75,79.72,79.73,66721.0,66.975,66.9834,66.9582,66.9666,66721.0
2019-03-29 11:30:00,79.73,79.75,79.72,79.75,260581.0,66.9666,66.9834,66.9582,66.9834,260581.0
2019-03-29 12:00:00,79.75,79.75,79.73,79.73,65731.0,66.9834,66.9834,66.9666,66.9666,65731.0
2019-03-29 12:30:00,79.73,79.75,79.73,79.75,86742.0,66.9666,66.9834,66.9666,66.9834,86742.0
2019-03-29 13:00:00,79.75,79.75,79.74,79.75,75706.0,66.9834,66.9834,66.975,66.9834,75706.0
2019-03-29 13:30:00,79.75,79.76,79.74,79.76,114003.0,66.9834,66.9918,66.975,66.9918,114003.0
2019-03-29 14:00:00,79.75,79.76,79.74,79.75,98522.0,66.9834,66.9918,66.975,66.9834,98522.0
2019-03-29 14:30:00,79.75,79.75,79.72,79.74,302201.0,66.9834,66.9834,66.9582,66.975,302201.0
2019-03-29 15:00:00,79.73,79.75,79.72,79.73,227137.0,66.9666,66.9834,66.9582,66.9666,227137.0
2019-03-29 15:30:00,79.73,79.76,79.73,79.75,316748.0,66.9666,66.9918,66.9666,66.9834,316748.0
2019-04-01 09:30:00,79.5,79.51,79.45,79.48,228087.0,66.954,66.9625,66.9119,66.9372,228087.0
2019-04-01 10:00:00,79.48,79.48,79.42,79.42,96176.0,66.9372,66.9372,66.8867,66.8867,96176.0
2019-04-01 10:30:00,79.42,79.43,79.4,79.42,159969.0,66.8867,66.8951,66.8698,66.8867,159969.0
2019-04-01 11:00:00,79.42,79.43,79.41,79.41,158233.0,66.8867,66.8951,66.8782,66.8782,158233.0
2019-04-01 11:30:00,79.41,79.43,79.4,79.4,51049.0,66.8782,66.8951,66.8698,66.8698,51049.0
2019-04-01 12:00:00,79.41,79.42,79.4,79.42,105953.0,66.8782,66.8867,66.8698,66.8867,105953.0
2019-04-01 12:30:00,79.41,79.42,79.4,79.4,61142.0,66.8782,66.8867,66.8698,66.8698,61142.0
2019-04-01 13:00:00,79.4,79.41,79.39,79.4,292162.0,66.8698,66.8782,66.8614,66.8698,292162.0
2019-04-01 13:30:00,79.4,79.41,79.39,79.41,61540.0,66.8698,66.8782,66.8614,66.8782,61540.0
2019-04-01 14:00:00,79.41,79.41,79.4,79.41,162418.0,66.8782,66.8782,66.8698,66.8782,162418.0
2019-04-01 14:30:00,79.41,79.41,79.38,79.39,189266.0,66.8782,66.8782,66.853,66.8614,189266.0
2019-04-01 15:00:00,79.39,79.39,79.38,79.39,180317.0,66.8614,66.8614,66.853,66.8614,180317.0
2019-04-01 15:30:00,79.39,79.4,79.34,79.36,628143.0,66.8614,66.8698,66.8193,66.8361,628143.0
2019-04-02 09:30:00,79.41,79.43,79.4,79.41,169500.0,66.8782,66.8951,66.8698,66.8782,169500.0
2019-04-02 10:00:00,79.41,79.42,79.4,79.41,79937.0,66.8782,66.8867,66.8698,66.8782,79937.0
2019-04-02 10:30:00,79.41,79.42,79.39,79.41,90497.0,66.8782,66.8867,66.8614,66.8782,90497.0
2019-04-02 11:00:00,79.42,79.42,79.4,79.41,274012.0,66.8867,66.8867,66.8698,66.8782,274012.0
2019-04-02 11:30:00,79.4,79.42,79.4,79.41,138288.0,66.8698,66.8867,66.8698,66.8782,138288.0
2019-04-02 12:00:00,79.41,79.43,79.4,79.42,87210.0,66.8782,66.8951,66.8698,66.8867,87210.0
2019-04-02 12:30:00,79.42,79.43,79.41,79.41,125696.0,66.8867,66.8951,66.8782,66.8782,125696.0
2019-04-02 13:00:00,79.41,79.43,79.41,79.42,120026.0,66.8782,66.8951,66.8782,66.8867,120026.0
2019-04-02 13:30:00,79.42,79.42,79.41,79.42,90030.0,66.8867,66.8867,66.8782,66.8867,90030.0
2019-04-02 14:00:00,79.42,79.42,79.41,79.42,94689.0,66.8867,66.8867,66.8782,66.8867,94689.0
2019-04-02 14:30:00,79.42,79.42,79.4,79.41,64099.0,66.8867,66.8867,66.8698,66.8782,64099.0
2019-04-02 15:00:00,79.4,79.42,79.4,79.4,100492.0,66.8698,66.8867,66.8698,66.8698,100492.0
2019-04-02 15:30:00,79.41,79.42,79.4,79.42,144776.0,66.8782,66.8867,66.8698,66.8867,144776.0
2019-04-03 09:30:00,79.4,79.42,79.37,79.38,78894.0,66.8698,66.8867,66.8446,66.853,78894.0
2019-04-03 10:00:00,79.38,79.4,79.37,79.39,85905.0,66.853,66.8698,66.8446,66.8614,85905.0
2019-04-03 10:30:00,79.4,79.4,79.37,79.38,155551.0,66.8698,66.8698,66.8446,66.853,155551.0
2019-04-03 11:00:00,79.37,79.39,79.37,79.38,161186.0,66.8446,66.8614,66.8446,66.853,161186.0
2019-04-03 11:30:00,79.38,79.39,79.36,79.37,76360.0,66.853,66.8614,66.8361,66.8446,76360.0
2019-04-03 12:00:00,79.37,79.39,79.36,79.38,118475.0,66.8446,66.8614,66.8361,66.853,118475.0
2019-04-03 12:30:00,79.38,79.39,79.37,79.37,72050.0,66.853,66.8614,66.8446,66.8446,72050.0
2019-04-03 13:00:00,79.38,79.39,79.37,79.39,92816.0,66.853,66.8614,66.8446,66.8614,92816.0
2019-04-03 13:30:00,79.38,79.39,79.38,79.38,69069.0,66.853,66.8614,66.853,66.853,69069.0
2019-04-03 14:00:00,79.39,79.39,79.37,79.38,130469.0,66.8614,66.8614,66.8446,66.853,130469.0
2019-04-03 14:30:00,79.38,79.38,79.36,79.37,190973.0,66.853,66.853,66.8361,66.8446,190973.0
2019-04-03 15:00:00,79.36,79.37,79.35,79.37,241019.0,66.8361,66.8446,66.8277,66.8446,241019.0
2019-04-03 15:30:00,79.36,79.37,79.35,79.37,362352.0,66.8361,66.8446,66.8277,66.8446,362352.0
2019-04-04 09:30:00,79.41,79.41,79.37,79.39,96378.0,66.8782,66.8782,66.8446,66.8614,96378.0
2019-04-04 10:00:00,79.39,79.39,79.38,79.39,40912.0,66.8614,66.8614,66.853,66.8614,40912.0
2019-04-04 10:30:00,79.39,79.4,79.38,79.39,118622.0,66.8614,66.8698,66.853,66.8614,118622.0
2019-04-04 11:00:00,79.39,79.39,79.37,79.37,110813.0,66.8614,66.8614,66.8446,66.8446,110813.0
2019-04-04 11:30:00,79.38,79.38,79.36,79.37,106188.0,66.853,66.853,66.8361,66.8446,106188.0
2019-04-04 12:00:00,79.36,79.37,79.36,79.37,84713.0,66.8361,66.8446,66.8361,66.8446,84713.0
2019-04-04 12:30:00,79.37,79.37,79.36,79.37,131834.0,66.8446,66.8446,66.8361,66.8446,131834.0
2019-04-04 13:00:00,79.37,79.38,79.36,79.38,65657.0,66.8446,66.853,66.8361,66.853,65657.0
2019-04-04 13:30:00,79.38,79.38,79.37,79.38,111179.0,66.853,66.853,66.8446,66.853,111179.0
2019-04-04 14:00:00,79.37,79.38,79.36,79.37,165399.0,66.8446,66.853,66.8361,66.8446,165399.0
2019-04-04 14:30:00,79.36,79.38,79.36,79.37,156106.0,66.8361,66.853,66.8361,66.8446,156106.0
2019-04-04 15:00:00,79.36,79.38,79.36,79.38,137251.0,66.8361,66.853,66.8361,66.853,137251.0
2019-04-04 15:30:00,79.38,79.39,79.35,79.38,271146.0,66.853,66.8614,66.8277,66.853,271146.0
2019-04-05 09:30:00,79.38,79.39,79.36,79.38,60582.0,66.853,66.8614,66.8361,66.853,60582.0
2019-04-05 10:00:00,79.38,79.43,79.38,79.42,202329.0,66.853,66.8951,66.853,66.8867,202329.0
2019-04-05 10:30:00,79.42,79.43,79.42,79.42,87290.0,66.8867,66.8951,66.8867,66.8867,87290.0
2019-04-05 11:00:00,79.42,79.44,79.41,79.42,186166.0,66.8867,66.9035,66.8782,66.8867,186166.0
2019-04-05 11:30:00,79.42,79.43,79.41,79.42,104737.0,66.8867,66.8951,66.8782,66.8867,104737.0
2019-04-05 12:00:00,79.42,79.42,79.4,79.41,75159.0,66.8867,66.8867,66.8698,66.8782,75159.0
2019-04-05 12:30:00,79.4,79.41,79.39,79.4,54423.0,66.8698,66.8782,66.8614,66.8698,54423.0
2019-04-05 13:00:00,79.4,79.42,79.39,79.41,96680.0,66.8698,66.8867,66.8614,66.8782,96680.0
2019-04-05 13:30:00,79.4,79.41,79.4,79.41,64981.0,66.8698,66.8782,66.8698,66.8782,64981.0
2019-04-05 14:00:00,79.41,79.41,79.39,79.39,120112.0,66.8782,66.8782,66.8614,66.8614,120112.0
2019-04-05 14:30:00,79.39,79.4,79.38,79.39,116656.0,66.8614,66.8698,66.853,66.8614,116656.0
2019-04-05 15:00:00,79.4,79.4,79.38,79.39,183010.0,66.8698,66.8698,66.853,66.8614,183010.0
2019-04-05 15:30:00,79.38,79.4,79.26,79.39,395014.0,66.853,66.8698,66.7519,66.8614,395014.0
2019-04-08 09:30:00,79.41,79.42,79.41,79.42,95726.0,66.8782,66.8867,66.8782,66.8867,95726.0
2019-04-08 10:00:00,79.41,79.42,79.38,79.38,66038.0,66.8782,66.8867,66.853,66.853,66038.0
2019-04-08 10:30:00,79.39,79.4,79.38,79.39,50309.0,66.8614,66.8698,66.853,66.8614,50309.0
2019-04-08 11:00:00,79.39,79.4,79.38,79.39,75608.0,66.8614,66.8698,66.853,66.8614,75608.0
2019-04-08 11:30:00,79.38,79.39,79.38,79.39,37052.0,66.853,66.8614,66.853,66.8614,37052.0
2019-04-08 12:00:00,79.39,79.4,79.38,79.4,30980.0,66.8614,66.8698,66.853,66.8698,30980.0
2019-04-08 12:30:00,79.4,79.4,79.39,79.4,21906.0,66.8698,66.8698,66.8614,66.8698,21906.0
2019-04-08 13:00:00,79.4,79.4,79.39,79.4,112167.0,66.8698,66.8698,66.8614,66.8698,112167.0
2019-04-08 13:30:00,79.39,79.4,79.39,79.4,54731.0,66.8614,66.8698,66.8614,66.8698,54731.0
2019-04-08 14:00:00,79.4,79.4,79.39,79.4,59672.0,66.8698,66.8698,66.8614,66.8698,59672.0
2019-04-08 14:30:00,79.4,79.4,79.39,79.39,50591.0,66.8698,66.8698,66.8614,66.8614,50591.0
2019-04-08 15:00:00,79.39,79.4,79.39,79.4,68021.0,66.8614,66.8698,66.8614,66.8698,68021.0
2019-04-08 15:30:00,79.4,79.4,79.39,79.39,147868.0,66.8698,66.8698,66.8614,66.8614,147868.0
2019-04-09 09:30:00,79.42,79.46,79.42,79.43,55988.0,66.8867,66.9204,66.8867,66.8951,55988.0
2019-04-09 10:00:00,79.42,79.43,79.42,79.42,63742.0,66.8867,66.8951,66.8867,66.8867,63742.0
2019-04-09 10:30:00,79.43,79.43,79.42,79.42,42407.0,66.8951,66.8951,66.8867,66.8867,42407.0
2019-04-09 11:00:00,79.43,79.44,79.42,79.44,45263.0,66.8951,66.9035,66.8867,66.9035,45263.0
2019-04-09 11:30:00,79.44,79.47,79.43,79.46,129248.0,66.9035,66.9288,66.8951,66.9204,129248.0
2019-04-09 12:00:00,79.47,79.47,79.45,79.47,136258.0,66.9288,66.9288,66.9119,66.9288,136258.0
2019-04-09 12:30:00,79.47,79.47,79.46,79.47,43311.0,66.9288,66.9288,66.9204,66.9288,43311.0
2019-04-09 13:00:00,79.46,79.47,79.45,79.45,56209.0,66.9204,66.9288,66.9119,66.9119,56209.0
2019-04-09 13:30:00,79.46,79.46,79.45,79.45,39011.0,66.9204,66.9204,66.9119,66.9119,39011.0
2019-04-09 14:00:00,79.45,79.47,79.45,79.47,239752.0,66.9119,66.9288,66.9119,66.9288,239752.0
2019-04-09 14:30:00,79.47,79.48,79.46,79.47,129660.0,66.9288,66.9372,66.9204,66.9288,129660.0
2019-04-09 15:00:00,79.48,79.48,79.45,79.45,83895.0,66.9372,66.9372,66.9119,66.9119,83895.0
2019-04-09 15:30:00,79.46,79.46,79.44,79.45,176542.0,66.9204,66.9204,66.9035,66.9119,176542.0
2019-04-10 09:30:00,79.49,79.5,79.47,79.49,750123.0,66.9456,66.954,66.9288,66.9456,750123.0
2019-04-10 10:00:00,79.49,79.51,79.49,79.5,26409.0,66.9456,66.9625,66.9456,66.954,26409.0
2019-04-10 10:30:00,79.5,79.51,79.49,79.5,24917.0,66.954,66.9625,66.9456,66.954,24917.0
2019-04-10 11:00:00,79.5,79.52,79.5,79.5,47236.0,66.954,66.9709,66.954,66.954,47236.0
2019-04-10 11:30:00,79.51,79.52,79.5,79.52,124753.0,66.9625,66.9709,66.954,66.9709,124753.0
2019-04-10 12:00:00,79.51,79.53,79.51,79.53,69949.0,66.9625,66.9793,66.9625,66.9793,69949.0
2019-04-10 12:30:00,79.52,79.53,79.51,79.53,28050.0,66.9709,66.9793,66.9625,66.9793,28050.0
2019-04-10 13:00:00,79.53,79.53,79.52,79.52,128804.0,66.9793,66.9793,66.9709,66.9709,128804.0
2019-04-10 13:30:00,79.53,79.54,79.52,79.53,72267.0,66.9793,66.9877,66.9709,66.9793,72267.0
2019-04-10 14:00:00,79.54,79.54,79.51,79.52,126058.0,66.9877,66.9877,66.9625,66.9709,126058.0
2019-04-10 14:30:00,79.52,79.53,79.51,79.53,142892.0,66.9709,66.9793,66.9625,66.9793,142892.0
2019-04-10 15:00:00,79.53,79.55,79.52,79.55,211978.0,66.9793,66.9962,66.9709,66.9962,211978.0
2019-04-10 15:30:00,79.54,79.55,79.53,79.53,241981.0,66.9877,66.9962,66.9793,66.9793,241981.0
2019-04-11 09:30:00,79.51,79.56,79.5,79.52,163100.0,66.9625,67.0046,66.954,66.9709,163100.0
2019-04-11 10:00:00,79.52,79.53,79.51,79.53,36017.0,66.9709,66.9793,66.9625,66.9793,36017.0
2019-04-11 10:30:00,79.53,79.53,79.51,79.52,33198.0,66.9793,66.9793,66.9625,66.9709,33198.0
2019-04-11 11:00:00,79.51,79.52,79.51,79.51,33725.0,66.9625,66.9709,66.9625,66.9625,33725.0
2019-04-11 11:30:00,79.52,79.52,79.51,79.52,32958.0,66.9709,66.9709,66.9625,66.9709,32958.0
2019-04-11 12:00:00,79.51,79.52,79.5,79.51,41183.0,66.9625,66.9709,66.954,66.9625,41183.0
2019-04-11 12:30:00,79.51,79.51,79.5,79.5,38892.0,66.9625,66.9625,66.954,66.954,38892.0
2019-04-11 13:00:00,79.51,79.51,79.49,79.49,50377.0,66.9625,66.9625,66.9456,66.9456,50377.0
2019-04-11 13:30:00,79.5,79.51,79.49,79.51,37660.0,66.954,66.9625,66.9456,66.9625,37660.0
2019-04-11 14:00:00,79.5,79.51,79.5,79.51,114434.0,66.954,66.9625,66.954,66.9625,114434.0
2019-04-11 14:30:00,79.51,79.51,79.5,79.5,121764.0,66.9625,66.9625,66.954,66.954,121764.0
2019-04-11 15:00:00,79.51,79.52,79.5,79.52,88967.0,66.9625,66.9709,66.954,66.9709,88967.0
2019-04-11 15:30:00,79.52,79.54,79.5,79.5,186234.0,66.9709,66.9877,66.954,66.954,186234.0
2019-04-12 09:30:00,79.44,79.45,79.41,79.42,311115.0,66.9035,66.9119,66.8782,66.8867,311115.0
2019-04-12 10:00:00,79.44,79.45,79.43,79.44,32732.0,66.9035,66.9119,66.8951,66.9035,32732.0
2019-04-12 10:30:00,79.44,79.46,79.44,79.45,51865.0,66.9035,66.9204,66.9035,66.9119,51865.0
2019-04-12 11:00:00,79.46,79.46,79.44,79.45,62465.0,66.9204,66.9204,66.9035,66.9119,62465.0
2019-04-12 11:30:00,79.45,79.46,79.44,79.45,164220.0,66.9119,66.9204,66.9035,66.9119,164220.0
2019-04-12 12:00:00,79.45,79.45,79.44,79.44,58857.0,66.9119,66.9119,66.9035,66.9035,58857.0
2019-04-12 12:30:00,79.45,79.45,79.44,79.44,91165.0,66.9119,66.9119,66.9035,66.9035,91165.0
2019-04-12 13:00:00,79.45,79.45,79.44,79.45,32793.0,66.9119,66.9119,66.9035,66.9119,32793.0
2019-04-12 13:30:00,79.45,79.45,79.44,79.44,65202.0,66.9119,66.9119,66.9035,66.9035,65202.0
2019-04-12 14:00:00,79.44,79.45,79.44,79.44,37130.0,66.9035,66.9119,66.9035,66.9035,37130.0
2019-04-12 14:30:00,79.44,79.46,79.44,79.45,96990.0,66.9035,66.9204,66.9035,66.9119,96990.0
2019-04-12 15:00:00,79.46,79.46,79.45,79.46,147930.0,66.9204,66.9204,66.9119,66.9204,147930.0
2019-04-12 15:30:00,79.45,79.47,79.45,79.47,347154.0,66.9119,66.9288,66.9119,66.9288,347154.0
2019-04-15 09:30:00,79.46,79.48,79.43,79.47,121296.0,66.9204,66.9372,66.8951,66.9288,121296.0
2019-04-15 10:00:00,79.48,79.48,79.45,79.46,53052.0,66.9372,66.9372,66.9119,66.9204,53052.0
2019-04-15 10:30:00,79.46,79.47,79.45,79.46,40697.0,66.9204,66.9288,66.9119,66.9204,40697.0
2019-04-15 11:00:00,79.45,79.46,79.44,79.45,77495.0,66.9119,66.9204,66.9035,66.9119,77495.0
2019-04-15 11:30:00,79.45,79.46,79.45,79.45,164961.0,66.9119,66.9204,66.9119,66.9119,164961.0
2019-04-15 12:00:00,79.46,79.46,79.45,79.45,75333.0,66.9204,66.9204,66.9119,66.9119,75333.0
2019-04-15 12:30:00,79.45,79.46,79.45,79.45,26219.0,66.9119,66.9204,66.9119,66.9119,26219.0
2019-04-15 13:00:00,79.45,79.46,79.44,79.44,39023.0,66.9119,66.9204,66.9035,66.9035,39023.0
2019-04-15 13:30:00,79.45,79.45,79.44,79.44,24189.0,66.9119,66.9119,66.9035,66.9035,24189.0
2019-04-15 14:00:00,79.44,79.45,79.44,79.44,41576.0,66.9035,66.9119,66.9035,66.9035,41576.0
2019-04-15 14:30:00,79.45,79.45,79.44,79.44,70377.0,66.9119,66.9119,66.9035,66.9035,70377.0
2019-04-15 15:00:00,79.44,79.45,79.44,79.45,110991.0,66.9035,66.9119,66.9035,66.9119,110991.0
2019-04-15 15:30:00,79.45,79.45,79.44,79.44,251226.0,66.9119,66.9119,66.9035,66.9035,251226.0
2019-04-16 09:30:00,79.45,79.45,79.43,79.44,74894.0,66.9119,66.9119,66.8951,66.9035,74894.0
2019-04-16 10:00:00,79.44,79.44,79.42,79.42,97181.0,66.9035,66.9035,66.8867,66.8867,97181.0
2019-04-16 10:30:00,79.43,79.44,79.42,79.44,48612.0,66.8951,66.9035,66.8867,66.9035,48612.0
2019-04-16 11:00:00,79.44,79.44,79.43,79.43,42536.0,66.9035,66.9035,66.8951,66.8951,42536.0
2019-04-16 11:30:00,79.42,79.43,79.42,79.43,62882.0,66.8867,66.8951,66.8867,66.8951,62882.0
2019-04-16 12:00:00,79.43,79.43,79.42,79.43,30344.0,66.8951,66.8951,66.8867,66.8951,30344.0
2019-04-16 12:30:00,79.43,79.43,79.42,79.43,72047.0,66.8951,66.8951,66.8867,66.8951,72047.0
2019-04-16 13:00:00,79.43,79.44,79.42,79.44,39911.0,66.8951,66.9035,66.8867,66.9035,39911.0
2019-04-16 13:30:00,79.44,79.44,79.42,79.42,29730.0,66.9035,66.9035,66.8867,66.8867,29730.0
2019-04-16 14:00:00,79.43,79.43,79.42,79.42,78353.0,66.8951,66.8951,66.8867,66.8867,78353.0
2019-04-16 14:30:00,79.43,79.43,79.42,79.42,74464.0,66.8951,66.8951,66.8867,66.8867,74464.0
2019-04-16 15:00:00,79.42,79.43,79.41,79.42,77602.0,66.8867,66.8951,66.8782,66.8867,77602.0
2019-04-16 15:30:00,79.42,79.42,79.4,79.4,105053.0,66.8867,66.8867,66.8698,66.8698,105053.0
2019-04-17 09:30:00,79.4,79.42,79.38,79.39,219222.0,66.8698,66.8867,66.853,66.8614,219222.0
2019-04-17 10:00:00,79.39,79.39,79.37,79.39,211688.0,66.8614,66.8614,66.8446,66.8614,211688.0
2019-04-17 10:30:00,79.39,79.39,79.35,79.37,313516.0,66.8614,66.8614,66.8277,66.8446,313516.0
2019-04-17 11:00:00,79.37,79.39,79.36,79.38,336986.0,66.8446,66.8614,66.8361,66.853,336986.0
2019-04-17 11:30:00,79.38,79.4,79.37,79.38,188859.0,66.853,66.8698,66.8446,66.853,188859.0
2019-04-17 12:00:00,79.38,79.4,79.37,79.38,206629.0,66.853,66.8698,66.8446,66.853,206629.0
2019-04-17 12:30:00,79.38,79.38,79.37,79.38,177808.0,66.853,66.853,66.8446,66.853,177808.0
2019-04-17 13:00:00,79.38,79.39,79.37,79.39,198898.0,66.853,66.8614,66.8446,66.8614,198898.0
2019-04-17 13:30:00,79.39,79.4,79.38,79.4,40023.0,66.8614,66.8698,66.853,66.8698,40023.0
2019-04-17 14:00:00,79.4,79.41,79.39,79.4,1206841.0,66.8698,66.8782,66.8614,66.8698,1206841.0
2019-04-17 14:30:00,79.39,79.41,79.39,79.4,54467.0,66.8614,66.8782,66.8614,66.8698,54467.0
2019-04-17 15:00:00,79.4,79.41,79.39,79.4,68115.0,66.8698,66.8782,66.8614,66.8698,68115.0
2019-04-17 15:30:00,79.4,79.4,79.37,79.38,109187.0,66.8698,66.8698,66.8446,66.853,109187.0
2019-04-18 09:30:00,79.43,79.47,79.43,79.44,210032.0,66.8951,66.9288,66.8951,66.9035,210032.0
2019-04-18 10:00:00,79.45,79.45,79.41,79.41,183857.0,66.9119,66.9119,66.8782,66.8782,183857.0
2019-04-18 10:30:00,79.42,79.42,79.38,79.39,215770.0,66.8867,66.8867,66.853,66.8614,215770.0
2019-04-18 11:00:00,79.39,79.4,79.38,79.39,216060.0,66.8614,66.8698,66.853,66.8614,216060.0
2019-04-18 11:30:00,79.39,79.4,79.37,79.38,223421.0,66.8614,66.8698,66.8446,66.853,223421.0
2019-04-18 12:00:00,79.39,79.4,79.38,79.4,198525.0,66.8614,66.8698,66.853,66.8698,198525.0
2019-04-18 12:30:00,79.4,79.41,79.38,79.39,229271.0,66.8698,66.8782,66.853,66.8614,229271.0
2019-04-18 13:00:00,79.39,79.41,79.38,79.39,225963.0,66.8614,66.8782,66.853,66.8614,225963.0
2019-04-18 13:30:00,79.38,79.4,79.38,79.4,105446.0,66.853,66.8698,66.853,66.8698,105446.0
2019-04-18 14:00:00,79.41,79.42,79.4,79.41,60639.0,66.8782,66.8867,66.8698,66.8782,60639.0
2019-04-18 14:30:00,79.42,79.43,79.41,79.43,78893.0,66.8867,66.8951,66.8782,66.8951,78893.0
2019-04-18 15:00:00,79.42,79.44,79.42,79.44,200962.0,66.8867,66.9035,66.8867,66.9035,200962.0
2019-04-18 15:30:00,79.44,79.44,79.42,79.42,88469.0,66.9035,66.9035,66.8867,66.8867,88469.0
2019-04-22 09:30:00,79.43,79.44,79.42,79.43,102679.0,66.8951,66.9035,66.8867,66.8951,102679.0
2019-04-22 10:00:00,79.42,79.43,79.4,79.41,61696.0,66.8867,66.8951,66.8698,66.8782,61696.0
2019-04-22 10:30:00,79.41,79.41,79.39,79.4,174152.0,66.8782,66.8782,66.8614,66.8698,174152.0
2019-04-22 11:00:00,79.4,79.41,79.39,79.39,146795.0,66.8698,66.8782,66.8614,66.8614,146795.0
2019-04-22 11:30:00,79.4,79.41,79.39,79.4,44365.0,66.8698,66.8782,66.8614,66.8698,44365.0
2019-04-22 12:00:00,79.4,79.41,79.39,79.41,69150.0,66.8698,66.8782,66.8614,66.8782,69150.0
2019-04-22 12:30:00,79.41,79.41,79.4,79.41,46903.0,66.8782,66.8782,66.8698,66.8782,46903.0
2019-04-22 13:00:00,79.41,79.41,79.4,79.41,78142.0,66.8782,66.8782,66.8698,66.8782,78142.0
2019-04-22 13:30:00,79.41,79.41,79.4,79.41,66970.0,66.8782,66.8782,66.8698,66.8782,66970.0
2019-04-22 14:00:00,79.4,79.41,79.4,79.4,106972.0,66.8698,66.8782,66.8698,66.8698,106972.0
2019-04-22 14:30:00,79.4,79.42,79.4,79.42,106554.0,66.8698,66.8867,66.8698,66.8867,106554.0
2019-04-22 15:00:00,79.42,79.42,79.41,79.41,67315.0,66.8867,66.8867,66.8782,66.8782,67315.0
2019-04-22 15:30:00,79.42,79.43,79.41,79.42,136084.0,66.8867,66.8951,66.8782,66.8867,136084.0
2019-04-23 09:30:00,79.48,79.49,79.45,79.48,294347.0,66.9372,66.9456,66.9119,66.9372,294347.0
2019-04-23 10:00:00,79.48,79.48,79.46,79.48,219349.0,66.9372,66.9372,66.9204,66.9372,219349.0
2019-04-23 10:30:00,79.48,79.48,79.47,79.48,158168.0,66.9372,66.9372,66.9288,66.9372,158168.0
2019-04-23 11:00:00,79.48,79.48,79.45,79.47,239847.0,66.9372,66.9372,66.9119,66.9288,239847.0
2019-04-23 11:30:00,79.47,79.47,79.46,79.47,203610.0,66.9288,66.9288,66.9204,66.9288,203610.0
2019-04-23 12:00:00,79.46,79.48,79.46,79.48,170940.0,66.9204,66.9372,66.9204,66.9372,170940.0
2019-04-23 12:30:00,79.47,79.48,79.47,79.48,163195.0,66.9288,66.9372,66.9288,66.9372,163195.0
2019-04-23 13:00:00,79.48,79.48,79.46,79.47,214909.0,66.9372,66.9372,66.9204,66.9288,214909.0
2019-04-23 13:30:00,79.48,79.48,79.47,79.48,66519.0,66.9372,66.9372,66.9288,66.9372,66519.0
2019-04-23 14:00:00,79.48,79.5,79.47,79.5,198671.0,66.9372,66.954,66.9288,66.954,198671.0
2019-04-23 14:30:00,79.49,79.5,79.49,79.5,54927.0,66.9456,66.954,66.9456,66.954,54927.0
2019-04-23 15:00:00,79.49,79.5,79.49,79.5,93341.0,66.9456,66.954,66.9456,66.954,93341.0
2019-04-23 15:30:00,79.5,79.51,79.49,79.5,105042.0,66.954,66.9625,66.9456,66.954,105042.0
2019-04-24 09:30:00,79.59,79.6,79.57,79.6,94675.0,67.0298,67.0383,67.013,67.0383,94675.0
2019-04-24 10:00:00,79.61,79.62,79.6,79.62,52580.0,67.0467,67.0551,67.0383,67.0551,52580.0
2019-04-24 10:30:00,79.61,79.62,79.6,79.6,99346.0,67.0467,67.0551,67.0383,67.0383,99346.0
2019-04-24 11:00:00,79.61,79.61,79.6,79.61,64257.0,67.0467,67.0467,67.0383,67.0467,64257.0
2019-04-24 11:30:00,79.61,79.61,79.6,79.61,47170.0,67.0467,67.0467,67.0383,67.0467,47170.0
2019-04-24 12:00:00,79.61,79.61,79.6,79.61,52103.0,67.0467,67.0467,67.0383,67.0467,52103.0
2019-04-24 12:30:00,79.6,79.61,79.6,79.6,46995.0,67.0383,67.0467,67.0383,67.0383,46995.0
2019-04-24 13:00:00,79.61,79.61,79.6,79.6,41419.0,67.0467,67.0467,67.0383,67.0383,41419.0
2019-04-24 13:30:00,79.61,79.61,79.6,79.61,45633.0,67.0467,67.0467,67.0383,67.0467,45633.0
2019-04-24 14:00:00,79.6,79.61,79.59,79.6,136817.0,67.0383,67.0467,67.0298,67.0383,136817.0
2019-04-24 14:30:00,79.6,79.6,79.59,79.6,73855.0,67.0383,67.0383,67.0298,67.0383,73855.0
2019-04-24 15:00:00,79.6,79.6,79.59,79.59,65600.0,67.0383,67.0383,67.0298,67.0298,65600.0
2019-04-24 15:30:00,79.6,79.6,79.59,79.59,121139.0,67.0383,67.0383,67.0298,67.0298,121139.0
2019-04-25 09:30:00,79.59,79.6,79.56,79.57,67081.0,67.0298,67.0383,67.0046,67.013,67081.0
2019-04-25 10:00:00,79.58,79.58,79.57,79.57,27757.0,67.0214,67.0214,67.013,67.013,27757.0
2019-04-25 10:30:00,79.58,79.59,79.57,79.57,34237.0,67.0214,67.0298,67.013,67.013,34237.0
2019-04-25 11:00:00,79.58,79.59,79.57,79.58,48445.0,67.0214,67.0298,67.013,67.0214,48445.0
2019-04-25 11:30:00,79.59,79.59,79.57,79.59,52507.0,67.0298,67.0298,67.013,67.0298,52507.0
2019-04-25 12:00:00,79.59,79.59,79.57,79.59,33570.0,67.0298,67.0298,67.013,67.0298,33570.0
2019-04-25 12:30:00,79.59,79.6,79.58,79.59,33635.0,67.0298,67.0383,67.0214,67.0298,33635.0
2019-04-25 13:00:00,79.59,79.6,79.58,79.59,41866.0,67.0298,67.0383,67.0214,67.0298,41866.0
2019-04-25 13:30:00,79.58,79.59,79.58,79.59,49388.0,67.0214,67.0298,67.0214,67.0298,49388.0
2019-04-25 14:00:00,79.59,79.6,79.58,79.59,78679.0,67.0298,67.0383,67.0214,67.0298,78679.0
2019-04-25 14:30:00,79.58,79.6,79.58,79.59,71105.0,67.0214,67.0383,67.0214,67.0298,71105.0
2019-04-25 15:00:00,79.59,79.6,79.59,79.6,51906.0,67.0298,67.0383,67.0298,67.0383,51906.0
2019-04-25 15:30:00,79.59,79.6,79.57,79.58,144304.0,67.0298,67.0383,67.013,67.0214,144304.0
2019-04-26 09:30:00,79.69,79.7,79.68,79.69,111113.0,67.1141,67.1225,67.1056,67.1141,111113.0
2019-04-26 10:00:00,79.7,79.7,79.69,79.7,47621.0,67.1225,67.1225,67.1141,67.1225,47621.0
2019-04-26 10:30:00,79.7,79.71,79.69,79.7,77224.0,67.1225,67.1309,67.1141,67.1225,77224.0
2019-04-26 11:00:00,79.7,79.71,79.69,79.69,34137.0,67.1225,67.1309,67.1141,67.1141,34137.0
2019-04-26 11:30:00,79.69,79.7,79.69,79.69,58806.0,67.1141,67.1225,67.1141,67.1141,58806.0
2019-04-26 12:00:00,79.7,79.7,79.68,79.7,63198.0,67.1225,67.1225,67.1056,67.1225,63198.0
2019-04-26 12:30:00,79.7,79.7,79.68,79.69,83200.0,67.1225,67.1225,67.1056,67.1141,83200.0
2019-04-26 13:00:00,79.69,79.71,79.68,79.71,69914.0,67.1141,67.1309,67.1056,67.1309,69914.0
2019-04-26 13:30:00,79.71,79.71,79.68,79.69,60552.0,67.1309,67.1309,67.1056,67.1141,60552.0
2019-04-26 14:00:00,79.69,79.69,79.68,79.69,64269.0,67.1141,67.1141,67.1056,67.1141,64269.0
2019-04-26 14:30:00,79.69,79.69,79.68,79.69,63074.0,67.1141,67.1141,67.1056,67.1141,63074.0
2019-04-26 15:00:00,79.69,79.7,79.68,79.7,92454.0,67.1141,67.1225,67.1056,67.1225,92454.0
2019-04-26 15:30:00,79.7,79.7,79.69,79.7,101024.0,67.1225,67.1225,67.1141,67.1225,101024.0
2019-04-29 09:30:00,79.69,79.69,79.66,79.66,74777.0,67.1141,67.1141,67.0888,67.0888,74777.0
2019-04-29 10:00:00,79.67,79.67,79.66,79.67,45266.0,67.0972,67.0972,67.0888,67.0972,45266.0
2019-04-29 10:30:00,79.66,79.67,79.66,79.66,71527.0,67.0888,67.0972,67.0888,67.0888,71527.0
2019-04-29 11:00:00,79.66,79.67,79.65,79.66,116775.0,67.0888,67.0972,67.0804,67.0888,116775.0
2019-04-29 11:30:00,79.66,79.66,79.64,79.64,75403.0,67.0888,67.0888,67.072,67.072,75403.0
2019-04-29 12:00:00,79.65,79.65,79.63,79.64,55078.0,67.0804,67.0804,67.0635,67.072,55078.0
2019-04-29 12:30:00,79.64,79.64,79.63,79.64,70371.0,67.072,67.072,67.0635,67.072,70371.0
2019-04-29 13:00:00,79.64,79.65,79.63,79.65,82123.0,67.072,67.0804,67.0635,67.0804,82123.0
2019-04-29 13:30:00,79.64,79.65,79.61,79.63,114984.0,67.072,67.0804,67.0467,67.0635,114984.0
2019-04-29 14:00:00,79.63,79.63,79.62,79.62,65470.0,67.0635,67.0635,67.0551,67.0551,65470.0
2019-04-29 14:30:00,79.62,79.63,79.61,79.63,79201.0,67.0551,67.0635,67.0467,67.0635,79201.0
2019-04-29 15:00:00,79.63,79.64,79.62,79.64,50264.0,67.0635,67.072,67.0551,67.072,50264.0
2019-04-29 15:30:00,79.64,79.64,79.63,79.63,40347.0,67.072,67.072,67.0635,67.0635,40347.0
2019-04-30 09:30:00,79.67,79.7,79.65,79.69,91981.0,67.0972,67.1225,67.0804,67.1141,91981.0
2019-04-30 10:00:00,79.69,79.71,79.68,79.7,242086.0,67.1141,67.1309,67.1056,67.1225,242086.0
2019-04-30 10:30:00,79.69,79.71,79.69,79.7,88034.0,67.1141,67.1309,67.1141,67.1225,88034.0
2019-04-30 11:00:00,79.7,79.72,79.7,79.71,76305.0,67.1225,67.1393,67.1225,67.1309,76305.0
2019-04-30 11:30:00,79.71,79.72,79.69,79.69,36461.0,67.1309,67.1393,67.1141,67.1141,36461.0
2019-04-30 12:00:00,79.7,79.71,79.69,79.71,1009487.0,67.1225,67.1309,67.1141,67.1309,1009487.0
2019-04-30 12:30:00,79.7,79.71,79.7,79.71,31713.0,67.1225,67.1309,67.1225,67.1309,31713.0
2019-04-30 13:00:00,79.71,79.72,79.7,79.72,56928.0,67.1309,67.1393,67.1225,67.1393,56928.0
2019-04-30 13:30:00,79.72,79.73,79.71,79.72,999564.0,67.1393,67.1478,67.1309,67.1393,999564.0
2019-04-30 14:00:00,79.72,79.72,79.71,79.72,177854.0,67.1393,67.1393,67.1309,67.1393,177854.0
2019-04-30 14:30:00,79.72,79.73,79.72,79.73,72275.0,67.1393,67.1478,67.1393,67.1478,72275.0
2019-04-30 15:00:00,79.73,79.73,79.72,79.72,48625.0,67.1478,67.1478,67.1393,67.1393,48625.0
2019-04-30 15:30:00,79.72,79.73,79.72,79.72,63896.0,67.1393,67.1478,67.1393,67.1393,63896.0
2019-05-01 09:30:00,79.54,79.56,79.54,79.55,165259.0,67.1486,67.1655,67.1486,67.157,165259.0
2019-05-01 10:00:00,79.56,79.59,79.55,79.58,58432.0,67.1655,67.1908,67.157,67.1824,58432.0
2019-05-01 10:30:00,79.58,79.58,79.56,79.57,37489.0,67.1824,67.1824,67.1655,67.1739,37489.0
2019-05-01 11:00:00,79.58,79.6,79.57,79.59,52757.0,67.1824,67.1992,67.1739,67.1908,52757.0
2019-05-01 11:30:00,79.6,79.6,79.58,79.58,33358.0,67.1992,67.1992,67.1824,67.1824,33358.0
2019-05-01 12:00:00,79.59,79.59,79.58,79.59,46736.0,67.1908,67.1908,67.1824,67.1908,46736.0
2019-05-01 12:30:00,79.59,79.59,79.57,79.59,65274.0,67.1908,67.1908,67.1739,67.1908,65274.0
2019-05-01 13:00:00,79.58,79.58,79.56,79.58,53179.0,67.1824,67.1824,67.1655,67.1824,53179.0
2019-05-01 13:30:00,79.58,79.59,79.57,79.59,26816.0,67.1824,67.1908,67.1739,67.1908,26816.0
2019-05-01 14:00:00,79.59,79.68,79.59,79.67,68807.0,67.1908,67.2668,67.1908,67.2583,68807.0
2019-05-01 14:30:00,79.66,79.67,79.48,79.48,208564.0,67.2499,67.2583,67.0979,67.0979,208564.0
2019-05-01 15:00:00,79.49,79.49,79.46,79.47,42684.0,67.1064,67.1064,67.081,67.0895,42684.0
2019-05-01 15:30:00,79.47,79.48,79.46,79.46,90293.0,67.0895,67.0979,67.081,67.081,90293.0
2019-05-02 09:30:00,79.46,79.47,79.42,79.43,71115.0,67.081,67.0895,67.0473,67.0557,71115.0
2019-05-02 10:00:00,79.43,79.43,79.41,79.42,164550.0,67.0557,67.0557,67.0388,67.0473,164550.0
2019-05-02 10:30:00,79.42,79.43,79.4,79.41,142827.0,67.0473,67.0557,67.0304,67.0388,142827.0
2019-05-02 11:00:00,79.41,79.41,79.37,79.38,240700.0,67.0388,67.0388,67.0051,67.0135,240700.0
2019-05-02 11:30:00,79.38,79.4,79.37,79.4,196439.0,67.0135,67.0304,67.0051,67.0304,196439.0
2019-05-02 12:00:00,79.4,79.4,79.38,79.39,106154.0,67.0304,67.0304,67.0135,67.022,106154.0
2019-05-02 12:30:00,79.39,79.39,79.38,79.38,92285.0,67.022,67.022,67.0135,67.0135,92285.0
2019-05-02 13:00:00,79.38,79.39,79.38,79.38,43417.0,67.0135,67.022,67.0135,67.0135,43417.0
2019-05-02 13:30:00,79.38,79.39,79.38,79.38,70271.0,67.0135,67.022,67.0135,67.0135,70271.0
2019-05-02 14:00:00,79.39,79.39,79.38,79.38,121924.0,67.022,67.022,67.0135,67.0135,121924.0
2019-05-02 14:30:00,79.38,79.39,79.38,79.39,98789.0,67.0135,67.022,67.0135,67.022,98789.0
2019-05-02 15:00:00,79.39,79.39,79.38,79.38,93287.0,67.022,67.022,67.0135,67.0135,93287.0
2019-05-02 15:30:00,79.39,79.4,79.38,79.4,292296.0,67.022,67.0304,67.0135,67.0304,292296.0
2019-05-03 09:30:00,79.4,79.45,79.4,79.44,62645.0,67.0304,67.0726,67.0304,67.0642,62645.0
2019-05-03 10:00:00,79.45,79.48,79.44,79.45,110334.0,67.0726,67.0979,67.0642,67.0726,110334.0
2019-05-03 10:30:00,79.46,79.47,79.45,79.47,44456.0,67.081,67.0895,67.0726,67.0895,44456.0
2019-05-03 11:00:00,79.46,79.48,79.45,79.48,63743.0,67.081,67.0979,67.0726,67.0979,63743.0
2019-05-03 11:30:00,79.47,79.47,79.45,79.45,127073.0,67.0895,67.0895,67.0726,67.0726,127073.0
2019-05-03 12:00:00,79.46,79.46,79.45,79.45,39509.0,67.081,67.081,67.0726,67.0726,39509.0
2019-05-03 12:30:00,79.45,79.47,79.45,79.46,40107.0,67.0726,67.0895,67.0726,67.081,40107.0
2019-05-03 13:00:00,79.47,79.5,79.46,79.5,2591491.0,67.0895,67.1148,67.081,67.1148,2591491.0
2019-05-03 13:30:00,79.49,79.5,79.49,79.5,59334.0,67.1064,67.1148,67.1064,67.1148,59334.0
2019-05-03 14:00:00,79.5,79.5,79.49,79.5,107144.0,67.1148,67.1148,67.1064,67.1148,107144.0
2019-05-03 14:30:00,79.5,79.5,79.49,79.5,54994.0,67.1148,67.1148,67.1064,67.1148,54994.0
2019-05-03 15:00:00,79.5,79.5,79.49,79.5,86637.0,67.1148,67.1148,67.1064,67.1148,86637.0
2019-05-03 15:30:00,79.49,79.5,79.46,79.48,206689.0,67.1064,67.1148,67.081,67.0979,206689.0
2019-05-06 09:30:00,79.54,79.54,79.5,79.52,130179.0,67.1486,67.1486,67.1148,67.1317,130179.0
2019-05-06 10:00:00,79.52,79.52,79.51,79.52,54725.0,67.1317,67.1317,67.1233,67.1317,54725.0
2019-05-06 10:30:00,79.51,79.52,79.51,79.52,136524.0,67.1233,67.1317,67.1233,67.1317,136524.0
2019-05-06 11:00:00,79.52,79.53,79.51,79.53,334303.0,67.1317,67.1401,67.1233,67.1401,334303.0
2019-05-06 11:30:00,79.53,79.54,79.52,79.54,126895.0,67.1401,67.1486,67.1317,67.1486,126895.0
2019-05-06 12:00:00,79.54,79.56,79.53,79.55,60064.0,67.1486,67.1655,67.1401,67.157,60064.0
2019-05-06 12:30:00,79.56,79.56,79.55,79.56,40952.0,67.1655,67.1655,67.157,67.1655,40952.0
2019-05-06 13:00:00,79.55,79.56,79.54,79.54,34940.0,67.157,67.1655,67.1486,67.1486,34940.0
2019-05-06 13:30:00,79.54,79.55,79.54,79.54,85035.0,67.1486,67.157,67.1486,67.1486,85035.0
2019-05-06 14:00:00,79.54,79.55,79.54,79.55,137592.0,67.1486,67.157,67.1486,67.157,137592.0
2019-05-06 14:30:00,79.54,79.55,79.53,79.54,115651.0,67.1486,67.157,67.1401,67.1486,115651.0
2019-05-06 15:00:00,79.54,79.54,79.53,79.54,59079.0,67.1486,67.1486,67.1401,67.1486,59079.0
2019-05-06 15:30:00,79.53,79.54,79.53,79.54,201186.0,67.1401,67.1486,67.1401,67.1486,201186.0
2019-05-07 09:30:00,79.59,79.6,79.56,79.59,62910.0,67.1908,67.1992,67.1655,67.1908,62910.0
2019-05-07 10:00:00,79.59,79.59,79.57,79.58,80323.0,67.1908,67.1908,67.1739,67.1824,80323.0
2019-05-07 10:30:00,79.58,79.58,79.56,79.57,39003.0,67.1824,67.1824,67.1655,67.1739,39003.0
2019-05-07 11:00:00,79.57,79.58,79.56,79.58,38601.0,67.1739,67.1824,67.1655,67.1824,38601.0
2019-05-07 11:30:00,79.58,79.58,79.56,79.57,38051.0,67.1824,67.1824,67.1655,67.1739,38051.0
2019-05-07 12:00:00,79.56,79.58,79.56,79.58,36641.0,67.1655,67.1824,67.1655,67.1824,36641.0
2019-05-07 12:30:00,79.58,79.58,79.56,79.56,118071.0,67.1824,67.1824,67.1655,67.1655,118071.0
2019-05-07 13:00:00,79.56,79.58,79.56,79.58,60785.0,67.1655,67.1824,67.1655,67.1824,60785.0
2019-05-07 13:30:00,79.58,79.58,79.57,79.58,46157.0,67.1824,67.1824,67.1739,67.1824,46157.0
2019-05-07 14:00:00,79.58,79.58,79.56,79.58,64434.0,67.1824,67.1824,67.1655,67.1824,64434.0
2019-05-07 14:30:00,79.58,79.58,79.57,79.58,109045.0,67.1824,67.1824,67.1739,67.1824,109045.0
2019-05-07 15:00:00,79.58,79.58,79.57,79.58,55280.0,67.1824,67.1824,67.1739,67.1824,55280.0
2019-05-07 15:30:00,79.58,79.58,79.56,79.57,149371.0,67.1824,67.1824,67.1655,67.1739,149371.0
2019-05-08 09:30:00,79.59,79.6,79.56,79.58,151150.0,67.1908,67.1992,67.1655,67.1824,151150.0
2019-05-08 10:00:00,79.58,79.59,79.55,79.56,136763.0,67.1824,67.1908,67.157,67.1655,136763.0
2019-05-08 10:30:00,79.56,79.57,79.53,79.54,172402.0,67.1655,67.1739,67.1401,67.1486,172402.0
2019-05-08 11:00:00,79.54,79.56,79.53,79.54,116565.0,67.1486,67.1655,67.1401,67.1486,116565.0
2019-05-08 11:30:00,79.54,79.56,79.53,79.53,234423.0,67.1486,67.1655,67.1401,67.1401,234423.0
2019-05-08 12:00:00,79.53,79.55,79.53,79.54,170805.0,67.1401,67.157,67.1401,67.1486,170805.0
2019-05-08 12:30:00,79.53,79.54,79.52,79.53,67111.0,67.1401,67.1486,67.1317,67.1401,67111.0
2019-05-08 13:00:00,79.53,79.53,79.49,79.5,158369.0,67.1401,67.1401,67.1064,67.1148,158369.0
2019-05-08 13:30:00,79.5,79.52,79.5,79.51,80282.0,67.1148,67.1317,67.1148,67.1233,80282.0
2019-05-08 14:00:00,79.51,79.52,79.5,79.51,111403.0,67.1233,67.1317,67.1148,67.1233,111403.0
2019-05-08 14:30:00,79.52,79.52,79.5,79.51,147797.0,67.1317,67.1317,67.1148,67.1233,147797.0
2019-05-08 15:00:00,79.51,79.52,79.5,79.52,172190.0,67.1233,67.1317,67.1148,67.1317,172190.0
2019-05-08 15:30:00,79.52,79.52,79.5,79.51,193661.0,67.1317,67.1317,67.1148,67.1233,193661.0
2019-05-09 09:30:00,79.6,79.6,79.56,79.57,140259.0,67.1992,67.1992,67.1655,67.1739,140259.0
2019-05-09 10:00:00,79.57,79.6,79.57,79.58,110970.0,67.1739,67.1992,67.1739,67.1824,110970.0
2019-05-09 10:30:00,79.58,79.6,79.57,79.58,130676.0,67.1824,67.1992,67.1739,67.1824,130676.0
2019-05-09 11:00:00,79.58,79.59,79.56,79.58,100137.0,67.1824,67.1908,67.1655,67.1824,100137.0
2019-05-09 11:30:00,79.58,79.58,79.57,79.58,258435.0,67.1824,67.1824,67.1739,67.1824,258435.0
2019-05-09 12:00:00,79.57,79.58,79.57,79.58,75570.0,67.1739,67.1824,67.1739,67.1824,75570.0
2019-05-09 12:30:00,79.57,79.58,79.55,79.56,132789.0,67.1739,67.1824,67.157,67.1655,132789.0
2019-05-09 13:00:00,79.56,79.58,79.54,79.57,73198.0,67.1655,67.1824,67.1486,67.1739,73198.0
2019-05-09 13:30:00,79.56,79.58,79.55,79.57,53406.0,67.1655,67.1824,67.157,67.1739,53406.0
2019-05-09 14:00:00,79.58,79.58,79.55,79.56,65193.0,67.1824,67.1824,67.157,67.1655,65193.0
2019-05-09 14:30:00,79.55,79.56,79.55,79.55,91634.0,67.157,67.1655,67.157,67.157,91634.0
2019-05-09 15:00:00,79.56,79.57,79.55,79.56,70100.0,67.1655,67.1739,67.157,67.1655,70100.0
2019-05-09 15:30:00,79.56,79.57,79.54,79.54,160941.0,67.1655,67.1739,67.1486,67.1486,160941.0
2019-05-10 09:30:00,79.57,79.58,79.55,79.56,79817.0,67.1739,67.1824,67.157,67.1655,79817.0
2019-05-10 10:00:00,79.56,79.56,79.55,79.55,54200.0,67.1655,67.1655,67.157,67.157,54200.0
2019-05-10 10:30:00,79.56,79.57,79.55,79.56,69415.0,67.1655,67.1739,67.157,67.1655,69415.0
2019-05-10 11:00:00,79.55,79.56,79.54,79.55,53897.0,67.157,67.1655,67.1486,67.157,53897.0
2019-05-10 11:30:00,79.55,79.55,79.53,79.54,71816.0,67.157,67.157,67.1401,67.1486,71816.0
2019-05-10 12:00:00,79.54,79.55,79.53,79.55,56941.0,67.1486,67.157,67.1401,67.157,56941.0
2019-05-10 12:30:00,79.55,79.57,79.54,79.57,505001.0,67.157,67.1739,67.1486,67.1739,505001.0
2019-05-10 13:00:00,79.56,79.58,79.56,79.56,182021.0,67.1655,67.1824,67.1655,67.1655,182021.0
2019-05-10 13:30:00,79.56,79.57,79.56,79.57,43710.0,67.1655,67.1739,67.1655,67.1739,43710.0
2019-05-10 14:00:00,79.56,79.58,79.56,79.58,69863.0,67.1655,67.1824,67.1655,67.1824,69863.0
2019-05-10 14:30:00,79.58,79.58,79.57,79.58,75520.0,67.1824,67.1824,67.1739,67.1824,75520.0
2019-05-10 15:00:00,79.58,79.58,79.56,79.56,137960.0,67.1824,67.1824,67.1655,67.1655,137960.0
2019-05-10 15:30:00,79.57,79.59,79.56,79.58,234166.0,67.1739,67.1908,67.1655,67.1824,234166.0
2019-05-13 09:30:00,79.66,79.68,79.65,79.66,89793.0,67.2499,67.2668,67.2414,67.2499,89793.0
2019-05-13 10:00:00,79.66,79.67,79.65,79.66,41917.0,67.2499,67.2583,67.2414,67.2499,41917.0
2019-05-13 10:30:00,79.66,79.67,79.65,79.67,108423.0,67.2499,67.2583,67.2414,67.2583,108423.0
2019-05-13 11:00:00,79.67,79.69,79.66,79.67,120400.0,67.2583,67.2752,67.2499,67.2583,120400.0
2019-05-13 11:30:00,79.68,79.7,79.68,79.7,53594.0,67.2668,67.2837,67.2668,67.2837,53594.0
2019-05-13 12:00:00,79.69,79.7,79.68,79.69,30750.0,67.2752,67.2837,67.2668,67.2752,30750.0
2019-05-13 12:30:00,79.69,79.69,79.67,79.68,58525.0,67.2752,67.2752,67.2583,67.2668,58525.0
2019-05-13 13:00:00,79.67,79.69,79.67,79.69,105074.0,67.2583,67.2752,67.2583,67.2752,105074.0
2019-05-13 13:30:00,79.68,79.69,79.67,79.67,61576.0,67.2668,67.2752,67.2583,67.2583,61576.0
2019-05-13 14:00:00,79.67,79.69,79.66,79.68,69421.0,67.2583,67.2752,67.2499,67.2668,69421.0
2019-05-13 14:30:00,79.67,79.68,79.67,79.67,31487.0,67.2583,67.2668,67.2583,67.2583,31487.0
2019-05-13 15:00:00,79.68,79.68,79.66,79.68,123101.0,67.2668,67.2668,67.2499,67.2668,123101.0
2019-05-13 15:30:00,79.67,79.68,79.65,79.65,84199.0,67.2583,67.2668,67.2414,67.2414,84199.0
2019-05-14 09:30:00,79.66,79.68,79.65,79.66,76882.0,67.2499,67.2668,67.2414,67.2499,76882.0
2019-05-14 10:00:00,79.66,79.66,79.64,79.65,571551.0,67.2499,67.2499,67.233,67.2414,571551.0
2019-05-14 10:30:00,79.64,79.65,79.63,79.64,85843.0,67.233,67.2414,67.2246,67.233,85843.0
2019-05-14 11:00:00,79.63,79.64,79.62,79.62,92097.0,67.2246,67.233,67.2161,67.2161,92097.0
2019-05-14 11:30:00,79.63,79.63,79.62,79.62,50911.0,67.2246,67.2246,67.2161,67.2161,50911.0
2019-05-14 12:00:00,79.63,79.63,79.62,79.63,47597.0,67.2246,67.2246,67.2161,67.2246,47597.0
2019-05-14 12:30:00,79.63,79.63,79.62,79.63,54883.0,67.2246,67.2246,67.2161,67.2246,54883.0
2019-05-14 13:00:00,79.63,79.63,79.62,79.63,72849.0,67.2246,67.2246,67.2161,67.2246,72849.0
2019-05-14 13:30:00,79.63,79.63,79.62,79.62,61387.0,67.2246,67.2246,67.2161,67.2161,61387.0
2019-05-14 14:00:00,79.63,79.63,79.62,79.63,68747.0,67.2246,67.2246,67.2161,67.2246,68747.0
2019-05-14 14:30:00,79.63,79.65,79.62,79.64,263673.0,67.2246,67.2414,67.2161,67.233,263673.0
2019-05-14 15:00:00,79.64,79.64,79.63,79.64,56849.0,67.233,67.233,67.2246,67.233,56849.0
2019-05-14 15:30:00,79.64,79.64,79.62,79.62,136255.0,67.233,67.233,67.2161,67.2161,136255.0
2019-05-15 09:30:00,79.76,79.77,79.74,79.75,69012.0,67.3343,67.3428,67.3174,67.3259,69012.0
2019-05-15 10:00:00,79.75,79.75,79.71,79.72,70955.0,67.3259,67.3259,67.2921,67.3005,70955.0
2019-05-15 10:30:00,79.72,79.72,79.7,79.71,448971.0,67.3005,67.3005,67.2837,67.2921,448971.0
2019-05-15 11:00:00,79.7,79.72,79.69,79.69,45508.0,67.2837,67.3005,67.2752,67.2752,45508.0
2019-05-15 11:30:00,79.69,79.7,79.68,79.69,99090.0,67.2752,67.2837,67.2668,67.2752,99090.0
2019-05-15 12:00:00,79.68,79.7,79.68,79.7,68494.0,67.2668,67.2837,67.2668,67.2837,68494.0
2019-05-15 12:30:00,79.7,79.7,79.69,79.7,55251.0,67.2837,67.2837,67.2752,67.2837,55251.0
2019-05-15 13:00:00,79.7,79.71,79.69,79.7,85824.0,67.2837,67.2921,67.2752,67.2837,85824.0
2019-05-15 13:30:00,79.71,79.71,79.7,79.7,27703.0,67.2921,67.2921,67.2837,67.2837,27703.0
2019-05-15 14:00:00,79.71,79.72,79.7,79.7,44636.0,67.2921,67.3005,67.2837,67.2837,44636.0
2019-05-15 14:30:00,79.71,79.71,79.7,79.7,166882.0,67.2921,67.2921,67.2837,67.2837,166882.0
2019-05-15 15:00:00,79.7,79.72,79.7,79.71,92475.0,67.2837,67.3005,67.2837,67.2921,92475.0
2019-05-15 15:30:00,79.72,79.73,79.71,79.73,225580.0,67.3005,67.309,67.2921,67.309,225580.0
2019-05-16 09:30:00,79.69,79.72,79.64,79.65,2222036.0,67.2752,67.3005,67.233,67.2414,2222036.0
2019-05-16 10:00:00,79.65,79.67,79.65,79.67,50922.0,67.2414,67.2583,67.2414,67.2583,50922.0
2019-05-16 10:30:00,79.66,79.68,79.66,79.67,32163.0,67.2499,67.2668,67.2499,67.2583,32163.0
2019-05-16 11:00:00,79.67,79.68,79.66,79.66,91073.0,67.2583,67.2668,67.2499,67.2499,91073.0
2019-05-16 11:30:00,79.66,79.68,79.66,79.67,53710.0,67.2499,67.2668,67.2499,67.2583,53710.0
2019-05-16 12:00:00,79.67,79.68,79.67,79.67,35711.0,67.2583,67.2668,67.2583,67.2583,35711.0
2019-05-16 12:30:00,79.67,79.68,79.67,79.68,34338.0,67.2583,67.2668,67.2583,67.2668,34338.0
2019-05-16 13:00:00,79.68,79.68,79.67,79.68,73064.0,67.2668,67.2668,67.2583,67.2668,73064.0
2019-05-16 13:30:00,79.68,79.69,79.67,79.69,148931.0,67.2668,67.2752,67.2583,67.2752,148931.0
2019-05-16 14:00:00,79.69,79.69,79.67,79.67,50092.0,67.2752,67.2752,67.2583,67.2583,50092.0
2019-05-16 14:30:00,79.67,79.68,79.66,79.66,45481.0,67.2583,67.2668,67.2499,67.2499,45481.0
2019-05-16 15:00:00,79.67,79.7,79.66,79.69,104124.0,67.2583,67.2837,67.2499,67.2752,104124.0
2019-05-16 15:30:00,79.68,79.69,79.67,79.68,104532.0,67.2668,67.2752,67.2583,67.2668,104532.0
2019-05-17 09:30:00,79.74,79.74,79.69,79.69,75325.0,67.3174,67.3174,67.2752,67.2752,75325.0
2019-05-17 10:00:00,79.7,79.7,79.67,79.67,39260.0,67.2837,67.2837,67.2583,67.2583,39260.0
2019-05-17 10:30:00,79.67,79.68,79.65,79.66,30990.0,67.2583,67.2668,67.2414,67.2499,30990.0
2019-05-17 11:00:00,79.65,79.68,79.65,79.67,25079.0,67.2414,67.2668,67.2414,67.2583,25079.0
2019-05-17 11:30:00,79.67,79.68,79.66,79.67,72866.0,67.2583,67.2668,67.2499,67.2583,72866.0
2019-05-17 12:00:00,79.67,79.69,79.67,79.68,50008.0,67.2583,67.2752,67.2583,67.2668,50008.0
2019-05-17 12:30:00,79.69,79.69,79.66,79.66,42695.0,67.2752,67.2752,67.2499,67.2499,42695.0
2019-05-17 13:00:00,79.67,79.67,79.66,79.67,29848.0,67.2583,67.2583,67.2499,67.2583,29848.0
2019-05-17 13:30:00,79.67,79.68,79.66,79.67,35328.0,67.2583,67.2668,67.2499,67.2583,35328.0
2019-05-17 14:00:00,79.68,79.69,79.67,79.67,69932.0,67.2668,67.2752,67.2583,67.2583,69932.0
2019-05-17 14:30:00,79.68,79.68,79.67,79.67,43932.0,67.2668,67.2668,67.2583,67.2583,43932.0
2019-05-17 15:00:00,79.67,79.69,79.67,79.68,38751.0,67.2583,67.2752,67.2583,67.2668,38751.0
2019-05-17 15:30:00,79.69,79.7,79.68,79.7,222540.0,67.2752,67.2837,67.2668,67.2837,222540.0
2019-05-20 09:30:00,79.69,79.71,79.66,79.67,73132.0,67.2752,67.2921,67.2499,67.2583,73132.0
2019-05-20 10:00:00,79.67,79.67,79.66,79.66,140769.0,67.2583,67.2583,67.2499,67.2499,140769.0
2019-05-20 10:30:00,79.66,79.67,79.65,79.66,76698.0,67.2499,67.2583,67.2414,67.2499,76698.0
2019-05-20 11:00:00,79.66,79.67,79.65,79.67,73629.0,67.2499,67.2583,67.2414,67.2583,73629.0
2019-05-20 11:30:00,79.67,79.67,79.65,79.66,43635.0,67.2583,67.2583,67.2414,67.2499,43635.0
2019-05-20 12:00:00,79.66,79.66,79.63,79.64,33143.0,67.2499,67.2499,67.2246,67.233,33143.0
2019-05-20 12:30:00,79.63,79.65,79.63,79.63,47412.0,67.2246,67.2414,67.2246,67.2246,47412.0
2019-05-20 13:00:00,79.64,79.65,79.63,79.65,30883.0,67.233,67.2414,67.2246,67.2414,30883.0
2019-05-20 13:30:00,79.65,79.65,79.64,79.65,35180.0,67.2414,67.2414,67.233,67.2414,35180.0
2019-05-20 14:00:00,79.65,79.65,79.64,79.65,56513.0,67.2414,67.2414,67.233,67.2414,56513.0
2019-05-20 14:30:00,79.65,79.65,79.64,79.65,56271.0,67.2414,67.2414,67.233,67.2414,56271.0
2019-05-20 15:00:00,79.65,79.65,79.63,79.65,84493.0,67.2414,67.2414,67.2246,67.2414,84493.0
2019-05-20 15:30:00,79.65,79.65,79.63,79.64,58202.0,67.2414,67.2414,67.2246,67.233,58202.0
2019-05-21 09:30:00,79.61,79.64,79.6,79.62,68232.0,67.2077,67.233,67.1992,67.2161,68232.0
2019-05-21 10:00:00,79.61,79.63,79.61,79.61,55517.0,67.2077,67.2246,67.2077,67.2077,55517.0
2019-05-21 10:30:00,79.61,79.62,79.59,79.59,34838.0,67.2077,67.2161,67.1908,67.1908,34838.0
2019-05-21 11:00:00,79.59,79.6,79.59,79.6,43310.0,67.1908,67.1992,67.1908,67.1992,43310.0
2019-05-21 11:30:00,79.6,79.6,79.59,79.59,46303.0,67.1992,67.1992,67.1908,67.1908,46303.0
2019-05-21 12:00:00,79.6,79.61,79.58,79.59,378451.0,67.1992,67.2077,67.1824,67.1908,378451.0
2019-05-21 12:30:00,79.59,79.6,79.59,79.59,181667.0,67.1908,67.1992,67.1908,67.1908,181667.0
2019-05-21 13:00:00,79.59,79.6,79.59,79.59,33980.0,67.1908,67.1992,67.1908,67.1908,33980.0
2019-05-21 13:30:00,79.59,79.6,79.59,79.59,35851.0,67.1908,67.1992,67.1908,67.1908,35851.0
2019-05-21 14:00:00,79.59,79.6,79.59,79.6,36940.0,67.1908,67.1992,67.1908,67.1992,36940.0
2019-05-21 14:30:00,79.6,79.6,79.58,79.59,54861.0,67.1992,67.1992,67.1824,67.1908,54861.0
2019-05-21 15:00:00,79.59,79.6,79.59,79.6,77517.0,67.1908,67.1992,67.1908,67.1992,77517.0
2019-05-21 15:30:00,79.59,79.6,79.59,79.59,94792.0,67.1908,67.1992,67.1908,67.1908,94792.0
2019-05-22 09:30:00,79.61,79.64,79.6,79.62,79472.0,67.2077,67.233,67.1992,67.2161,79472.0
2019-05-22 10:00:00,79.62,79.63,79.61,79.61,152037.0,67.2161,67.2246,67.2077,67.2077,152037.0
2019-05-22 10:30:00,79.62,79.63,79.61,79.63,67220.0,67.2161,67.2246,67.2077,67.2246,67220.0
2019-05-22 11:00:00,79.63,79.64,79.62,79.64,104126.0,67.2246,67.233,67.2161,67.233,104126.0
2019-05-22 11:30:00,79.63,79.65,79.63,79.65,92915.0,67.2246,67.2414,67.2246,67.2414,92915.0
2019-05-22 12:00:00,79.65,79.65,79.63,79.64,60417.0,67.2414,67.2414,67.2246,67.233,60417.0
2019-05-22 12:30:00,79.64,79.64,79.63,79.64,61161.0,67.233,67.233,67.2246,67.233,61161.0
2019-05-22 13:00:00,79.63,79.64,79.63,79.64,89082.0,67.2246,67.233,67.2246,67.233,89082.0
2019-05-22 13:30:00,79.64,79.64,79.62,79.63,55177.0,67.233,67.233,67.2161,67.2246,55177.0
2019-05-22 14:00:00,79.63,79.64,79.62,79.64,78486.0,67.2246,67.233,67.2161,67.233,78486.0
2019-05-22 14:30:00,79.64,79.64,79.63,79.64,61001.0,67.233,67.233,67.2246,67.233,61001.0
2019-05-22 15:00:00,79.64,79.64,79.62,79.64,91455.0,67.233,67.233,67.2161,67.233,91455.0
2019-05-22 15:30:00,79.64,79.65,79.63,79.64,141318.0,67.233,67.2414,67.2246,67.233,141318.0
2019-05-23 09:30:00,79.67,79.72,79.65,79.72,105632.0,67.2583,67.3005,67.2414,67.3005,105632.0
2019-05-23 10:00:00,79.72,79.73,79.7,79.71,126192.0,67.3005,67.309,67.2837,67.2921,126192.0
2019-05-23 10:30:00,79.72,79.73,79.7,79.72,294391.0,67.3005,67.309,67.2837,67.3005,294391.0
2019-05-23 11:00:00,79.71,79.72,79.7,79.7,74575.0,67.2921,67.3005,67.2837,67.2837,74575.0
2019-05-23 11:30:00,79.71,79.74,79.7,79.73,70493.0,67.2921,67.3174,67.2837,67.309,70493.0
2019-05-23 12:00:00,79.73,79.74,79.72,79.73,60719.0,67.309,67.3174,67.3005,67.309,60719.0
2019-05-23 12:30:00,79.73,79.74,79.72,79.73,43878.0,67.309,67.3174,67.3005,67.309,43878.0
2019-05-23 13:00:00,79.72,79.76,79.72,79.73,59993.0,67.3005,67.3343,67.3005,67.309,59993.0
2019-05-23 13:30:00,79.73,79.75,79.72,79.75,142130.0,67.309,67.3259,67.3005,67.3259,142130.0
2019-05-23 14:00:00,79.75,79.75,79.74,79.75,54535.0,67.3259,67.3259,67.3174,67.3259,54535.0
2019-05-23 14:30:00,79.75,79.75,79.74,79.75,66858.0,67.3259,67.3259,67.3174,67.3259,66858.0
2019-05-23 15:00:00,79.75,79.75,79.74,79.74,89206.0,67.3259,67.3259,67.3174,67.3174,89206.0
2019-05-23 15:30:00,79.75,79.76,79.72,79.74,208262.0,67.3259,67.3343,67.3005,67.3174,208262.0
2019-05-24 09:30:00,79.75,79.77,79.72,79.76,119253.0,67.3259,67.3428,67.3005,67.3343,119253.0
2019-05-24 10:00:00,79.77,79.77,79.75,79.77,173171.0,67.3428,67.3428,67.3259,67.3428,173171.0
2019-05-24 10:30:00,79.76,79.79,79.76,79.79,79342.0,67.3343,67.3596,67.3343,67.3596,79342.0
2019-05-24 11:00:00,79.79,79.8,79.76,79.77,86994.0,67.3596,67.3681,67.3343,67.3428,86994.0
2019-05-24 11:30:00,79.78,79.78,79.76,79.77,43443.0,67.3512,67.3512,67.3343,67.3428,43443.0
2019-05-24 12:00:00,79.77,79.78,79.75,79.76,51529.0,67.3428,67.3512,67.3259,67.3343,51529.0
2019-05-24 12:30:00,79.76,79.77,79.74,79.75,56505.0,67.3343,67.3428,67.3174,67.3259,56505.0
2019-05-24 13:00:00,79.75,79.77,79.74,79.77,48731.0,67.3259,67.3428,67.3174,67.3428,48731.0
2019-05-24 13:30:00,79.77,79.77,79.76,79.76,59547.0,67.3428,67.3428,67.3343,67.3343,59547.0
2019-05-24 14:00:00,79.77,79.77,79.75,79.76,51540.0,67.3428,67.3428,67.3259,67.3343,51540.0
2019-05-24 14:30:00,79.76,79.77,79.75,79.76,62587.0,67.3343,67.3428,67.3259,67.3343,62587.0
2019-05-24 15:00:00,79.76,79.77,79.75,79.76,41683.0,67.3343,67.3428,67.3259,67.3343,41683.0
2019-05-24 15:30:00,79.75,79.77,79.75,79.76,57971.0,67.3259,67.3428,67.3259,67.3343,57971.0
2019-05-28 09:30:00,79.81,79.81,79.78,79.79,91185.0,67.3765,67.3765,67.3512,67.3596,91185.0
2019-05-28 10:00:00,79.78,79.79,79.75,79.77,102306.0,67.3512,67.3596,67.3259,67.3428,102306.0
2019-05-28 10:30:00,79.77,79.78,79.76,79.77,66539.0,67.3428,67.3512,67.3343,67.3428,66539.0
2019-05-28 11:00:00,79.77,79.8,79.77,79.78,50863.0,67.3428,67.3681,67.3428,67.3512,50863.0
2019-05-28 11:30:00,79.79,79.82,79.78,79.82,67962.0,67.3596,67.385,67.3512,67.385,67962.0
2019-05-28 12:00:00,79.81,79.82,79.8,79.81,46758.0,67.3765,67.385,67.3681,67.3765,46758.0
2019-05-28 12:30:00,79.81,79.82,79.81,79.81,47174.0,67.3765,67.385,67.3765,67.3765,47174.0
2019-05-28 13:00:00,79.81,79.82,79.8,79.8,55072.0,67.3765,67.385,67.3681,67.3681,55072.0
2019-05-28 13:30:00,79.81,79.83,79.8,79.81,59153.0,67.3765,67.3934,67.3681,67.3765,59153.0
2019-05-28 14:00:00,79.82,79.83,79.81,79.81,101810.0,67.385,67.3934,67.3765,67.3765,101810.0
2019-05-28 14:30:00,79.81,79.82,79.8,79.81,329302.0,67.3765,67.385,67.3681,67.3765,329302.0
2019-05-28 15:00:00,79.81,79.82,79.8,79.81,52001.0,67.3765,67.385,67.3681,67.3765,52001.0
2019-05-28 15:30:00,79.81,79.83,79.81,79.83,101380.0,67.3765,67.3934,67.3765,67.3934,101380.0
2019-05-29 09:30:00,79.84,79.88,79.84,79.85,49096.0,67.4018,67.4356,67.4018,67.4103,49096.0
2019-05-29 10:00:00,79.85,79.86,79.85,79.86,172921.0,67.4103,67.4187,67.4103,67.4187,172921.0
2019-05-29 10:30:00,79.86,79.89,79.85,79.89,161988.0,67.4187,67.4441,67.4103,67.4441,161988.0
2019-05-29 11:00:00,79.88,79.89,79.87,79.87,142427.0,67.4356,67.4441,67.4272,67.4272,142427.0
2019-05-29 11:30:00,79.88,79.9,79.87,79.9,78079.0,67.4356,67.4525,67.4272,67.4525,78079.0
2019-05-29 12:00:00,79.9,79.9,79.89,79.89,78981.0,67.4525,67.4525,67.4441,67.4441,78981.0
2019-05-29 12:30:00,79.89,79.9,79.89,79.9,56737.0,67.4441,67.4525,67.4441,67.4525,56737.0
2019-05-29 13:00:00,79.89,79.9,79.85,79.86,95839.0,67.4441,67.4525,67.4103,67.4187,95839.0
2019-05-29 13:30:00,79.87,79.87,79.86,79.87,132064.0,67.4272,67.4272,67.4187,67.4272,132064.0
2019-05-29 14:00:00,79.86,79.88,79.86,79.88,79447.0,67.4187,67.4356,67.4187,67.4356,79447.0
2019-05-29 14:30:00,79.88,79.89,79.87,79.89,162347.0,67.4356,67.4441,67.4272,67.4441,162347.0
2019-05-29 15:00:00,79.89,79.89,79.86,79.87,146178.0,67.4441,67.4441,67.4187,67.4272,146178.0
2019-05-29 15:30:00,79.87,79.87,79.84,79.86,215057.0,67.4272,67.4272,67.4018,67.4187,215057.0
2019-05-30 09:30:00,79.88,79.88,79.84,79.84,87362.0,67.4356,67.4356,67.4018,67.4018,87362.0
2019-05-30 10:00:00,79.84,79.85,79.84,79.85,71270.0,67.4018,67.4103,67.4018,67.4103,71270.0
2019-05-30 10:30:00,79.85,79.89,79.84,79.89,434683.0,67.4103,67.4441,67.4018,67.4441,434683.0
2019-05-30 11:00:00,79.89,79.91,79.88,79.91,53187.0,67.4441,67.4609,67.4356,67.4609,53187.0
2019-05-30 11:30:00,79.91,79.91,79.9,79.91,294634.0,67.4609,67.4609,67.4525,67.4609,294634.0
2019-05-30 12:00:00,79.9,79.91,79.9,79.9,30671.0,67.4525,67.4609,67.4525,67.4525,30671.0
2019-05-30 12:30:00,79.9,79.91,79.9,79.9,41674.0,67.4525,67.4609,67.4525,67.4525,41674.0
2019-05-30 13:00:00,79.9,79.93,79.9,79.91,332765.0,67.4525,67.4778,67.4525,67.4609,332765.0
2019-05-30 13:30:00,79.91,79.93,79.91,79.92,72704.0,67.4609,67.4778,67.4609,67.4694,72704.0
2019-05-30 14:00:00,79.92,79.94,79.91,79.93,78050.0,67.4694,67.4863,67.4609,67.4778,78050.0
2019-05-30 14:30:00,79.93,79.95,79.93,79.95,86339.0,67.4778,67.4947,67.4778,67.4947,86339.0
2019-05-30 15:00:00,79.95,79.99,79.94,79.98,294518.0,67.4947,67.5285,67.4863,67.52,294518.0
2019-05-30 15:30:00,79.97,80.0,79.96,79.98,527362.0,67.5116,67.5369,67.5032,67.52,527362.0
2019-05-31 09:30:00,80.0,80.04,79.99,80.02,365440.0,67.5369,67.5707,67.5285,67.5538,365440.0
2019-05-31 10:00:00,80.01,80.07,80.01,80.06,198947.0,67.5454,67.596,67.5454,67.5876,198947.0
2019-05-31 10:30:00,80.06,80.06,80.04,80.06,110653.0,67.5876,67.5876,67.5707,67.5876,110653.0
2019-05-31 11:00:00,80.06,80.06,80.03,80.05,160800.0,67.5876,67.5876,67.5622,67.5791,160800.0
2019-05-31 11:30:00,80.04,80.07,80.04,80.06,230469.0,67.5707,67.596,67.5707,67.5876,230469.0
2019-05-31 12:00:00,80.06,80.09,80.06,80.08,265287.0,67.5876,67.6129,67.5876,67.6045,265287.0
2019-05-31 12:30:00,80.09,80.09,80.07,80.09,497782.0,67.6129,67.6129,67.596,67.6129,497782.0
2019-05-31 13:00:00,80.09,80.12,80.07,80.1,88341.0,67.6129,67.6382,67.596,67.6213,88341.0
2019-05-31 13:30:00,80.1,80.12,80.08,80.1,53522.0,67.6213,67.6382,67.6045,67.6213,53522.0
2019-05-31 14:00:00,80.1,80.12,80.09,80.1,115551.0,67.6213,67.6382,67.6129,67.6213,115551.0
2019-05-31 14:30:00,80.11,80.12,80.09,80.11,108419.0,67.6298,67.6382,67.6129,67.6298,108419.0
2019-05-31 15:00:00,80.1,80.13,80.1,80.12,83783.0,67.6213,67.6467,67.6213,67.6382,83783.0
2019-05-31 15:30:00,80.12,80.15,80.11,80.13,121757.0,67.6382,67.6636,67.6298,67.6467,121757.0
2019-06-03 09:30:00,80.02,80.04,79.99,80.03,74846.0,67.7287,67.7456,67.7033,67.7371,74846.0
2019-06-03 10:00:00,80.03,80.04,79.99,79.99,65326.0,67.7371,67.7456,67.7033,67.7033,65326.0
2019-06-03 10:30:00,80.0,80.0,79.97,79.98,113776.0,67.7118,67.7118,67.6864,67.6948,113776.0
2019-06-03 11:00:00,79.98,79.99,79.97,79.97,62488.0,67.6948,67.7033,67.6864,67.6864,62488.0
2019-06-03 11:30:00,79.98,79.98,79.94,79.94,2909411.0,67.6948,67.6948,67.661,67.661,2909411.0
2019-06-03 12:00:00,79.95,79.96,79.94,79.96,58510.0,67.6694,67.6779,67.661,67.6779,58510.0
2019-06-03 12:30:00,79.96,79.98,79.95,79.97,65720.0,67.6779,67.6948,67.6694,67.6864,65720.0
2019-06-03 13:00:00,79.97,80.03,79.97,80.03,156590.0,67.6864,67.7371,67.6864,67.7371,156590.0
2019-06-03 13:30:00,80.02,80.04,80.02,80.03,46181.0,67.7287,67.7456,67.7287,67.7371,46181.0
2019-06-03 14:00:00,80.04,80.04,80.01,80.02,91722.0,67.7456,67.7456,67.7202,67.7287,91722.0
2019-06-03 14:30:00,80.03,80.06,80.02,80.06,115582.0,67.7371,67.7625,67.7287,67.7625,115582.0
2019-06-03 15:00:00,80.06,80.11,80.05,80.1,144800.0,67.7625,67.8049,67.7541,67.7964,144800.0
2019-06-03 15:30:00,80.1,80.11,80.09,80.09,316880.0,67.7964,67.8049,67.7879,67.7879,316880.0
2019-06-04 09:30:00,80.01,80.08,79.98,80.03,104484.0,67.7202,67.7795,67.6948,67.7371,104484.0
2019-06-04 10:00:00,80.03,80.05,80.01,80.03,93481.0,67.7371,67.7541,67.7202,67.7371,93481.0
2019-06-04 10:30:00,80.03,80.03,79.97,79.97,199693.0,67.7371,67.7371,67.6864,67.6864,199693.0
2019-06-04 11:00:00,79.97,80.01,79.97,80.01,140124.0,67.6864,67.7202,67.6864,67.7202,140124.0
2019-06-04 11:30:00,80.01,80.02,80.0,80.02,40015.0,67.7202,67.7287,67.7118,67.7287,40015.0
2019-06-04 12:00:00,80.02,80.02,80.01,80.02,49842.0,67.7287,67.7287,67.7202,67.7287,49842.0
2019-06-04 12:30:00,80.01,80.02,80.01,80.02,46353.0,67.7202,67.7287,67.7202,67.7287,46353.0
2019-06-04 13:00:00,80.02,80.02,80.01,80.02,86805.0,67.7287,67.7287,67.7202,67.7287,86805.0
2019-06-04 13:30:00,80.02,80.02,80.01,80.02,45272.0,67.7287,67.7287,67.7202,67.7287,45272.0
2019-06-04 14:00:00,80.02,80.05,80.02,80.04,108812.0,67.7287,67.7541,67.7287,67.7456,108812.0
2019-06-04 14:30:00,80.03,80.06,80.03,80.06,92979.0,67.7371,67.7625,67.7371,67.7625,92979.0
2019-06-04 15:00:00,80.06,80.06,80.04,80.05,91828.0,67.7625,67.7625,67.7456,67.7541,91828.0
2019-06-04 15:30:00,80.05,80.06,80.04,80.05,155014.0,67.7541,67.7625,67.7456,67.7541,155014.0
2019-06-05 09:30:00,80.2,80.24,80.19,80.24,77731.0,67.881,67.9149,67.8726,67.9149,77731.0
2019-06-05 10:00:00,80.23,80.25,80.19,80.2,2176528.0,67.9064,67.9233,67.8726,67.881,2176528.0
2019-06-05 10:30:00,80.21,80.23,80.2,80.21,264075.0,67.8895,67.9064,67.881,67.8895,264075.0
2019-06-05 11:00:00,80.21,80.22,80.18,80.19,313765.0,67.8895,67.898,67.8641,67.8726,313765.0
2019-06-05 11:30:00,80.18,80.19,80.17,80.18,258619.0,67.8641,67.8726,67.8556,67.8641,258619.0
2019-06-05 12:00:00,80.18,80.19,80.17,80.19,66723.0,67.8641,67.8726,67.8556,67.8726,66723.0
2019-06-05 12:30:00,80.19,80.19,80.16,80.17,55332.0,67.8726,67.8726,67.8472,67.8556,55332.0
2019-06-05 13:00:00,80.17,80.18,80.16,80.17,338078.0,67.8556,67.8641,67.8472,67.8556,338078.0
2019-06-05 13:30:00,80.17,80.19,80.17,80.17,369209.0,67.8556,67.8726,67.8556,67.8556,369209.0
2019-06-05 14:00:00,80.18,80.19,80.17,80.17,68541.0,67.8641,67.8726,67.8556,67.8556,68541.0
2019-06-05 14:30:00,80.18,80.18,80.16,80.17,175276.0,67.8641,67.8641,67.8472,67.8556,175276.0
2019-06-05 15:00:00,80.17,80.19,80.16,80.19,403707.0,67.8556,67.8726,67.8472,67.8726,403707.0
2019-06-05 15:30:00,80.19,80.19,80.13,80.13,227403.0,67.8726,67.8726,67.8218,67.8218,227403.0
2019-06-06 09:30:00,80.14,80.17,80.12,80.15,559468.0,67.8302,67.8556,67.8133,67.8387,559468.0
2019-06-06 10:00:00,80.16,80.16,80.14,80.15,34033.0,67.8472,67.8472,67.8302,67.8387,34033.0
2019-06-06 10:30:00,80.15,80.15,80.14,80.14,57829.0,67.8387,67.8387,67.8302,67.8302,57829.0
2019-06-06 11:00:00,80.15,80.15,80.11,80.12,140599.0,67.8387,67.8387,67.8049,67.8133,140599.0
2019-06-06 11:30:00,80.11,80.14,80.11,80.13,46829.0,67.8049,67.8302,67.8049,67.8218,46829.0
2019-06-06 12:00:00,80.13,80.13,80.12,80.12,32304.0,67.8218,67.8218,67.8133,67.8133,32304.0
2019-06-06 12:30:00,80.13,80.13,80.12,80.13,31599.0,67.8218,67.8218,67.8133,67.8218,31599.0
2019-06-06 13:00:00,80.13,80.15,80.12,80.13,96126.0,67.8218,67.8387,67.8133,67.8218,96126.0
2019-06-06 13:30:00,80.14,80.14,80.12,80.12,99105.0,67.8302,67.8302,67.8133,67.8133,99105.0
2019-06-06 14:00:00,80.12,80.13,80.1,80.11,54863.0,67.8133,67.8218,67.7964,67.8049,54863.0
2019-06-06 14:30:00,80.1,80.13,80.07,80.12,161895.0,67.7964,67.8218,67.771,67.8133,161895.0
2019-06-06 15:00:00,80.12,80.13,80.1,80.12,86014.0,67.8133,67.8218,67.7964,67.8133,86014.0
2019-06-06 15:30:00,80.11,80.12,80.09,80.1,75251.0,67.8049,67.8133,67.7879,67.7964,75251.0
2019-06-07 09:30:00,80.24,80.28,80.23,80.27,98415.0,67.9149,67.9487,67.9064,67.9403,98415.0
2019-06-07 10:00:00,80.27,80.28,80.25,80.28,110006.0,67.9403,67.9487,67.9233,67.9487,110006.0
2019-06-07 10:30:00,80.28,80.28,80.26,80.27,61082.0,67.9487,67.9487,67.9318,67.9403,61082.0
2019-06-07 11:00:00,80.27,80.27,80.24,80.25,50360.0,67.9403,67.9403,67.9149,67.9233,50360.0
2019-06-07 11:30:00,80.25,80.25,80.18,80.19,101955.0,67.9233,67.9233,67.8641,67.8726,101955.0
2019-06-07 12:00:00,80.18,80.22,80.18,80.21,61284.0,67.8641,67.898,67.8641,67.8895,61284.0
2019-06-07 12:30:00,80.22,80.22,80.2,80.21,60525.0,67.898,67.898,67.881,67.8895,60525.0
2019-06-07 13:00:00,80.2,80.21,80.17,80.17,119431.0,67.881,67.8895,67.8556,67.8556,119431.0
2019-06-07 13:30:00,80.17,80.2,80.17,80.19,121535.0,67.8556,67.881,67.8556,67.8726,121535.0
2019-06-07 14:00:00,80.18,80.19,80.16,80.19,33398.0,67.8641,67.8726,67.8472,67.8726,33398.0
2019-06-07 14:30:00,80.19,80.2,80.17,80.19,125003.0,67.8726,67.881,67.8556,67.8726,125003.0
2019-06-07 15:00:00,80.19,80.2,80.18,80.2,55941.0,67.8726,67.881,67.8641,67.881,55941.0
2019-06-07 15:30:00,80.19,80.21,80.18,80.2,144653.0,67.8726,67.8895,67.8641,67.881,144653.0
2019-06-10 09:30:00,80.12,80.14,80.11,80.12,65948.0,67.8133,67.8302,67.8049,67.8133,65948.0
2019-06-10 10:00:00,80.12,80.13,80.11,80.12,49452.0,67.8133,67.8218,67.8049,67.8133,49452.0
2019-06-10 10:30:00,80.13,80.13,80.12,80.13,25352.0,67.8218,67.8218,67.8133,67.8218,25352.0
2019-06-10 11:00:00,80.13,80.14,80.12,80.13,62967.0,67.8218,67.8302,67.8133,67.8218,62967.0
2019-06-10 11:30:00,80.14,80.14,80.12,80.12,70598.0,67.8302,67.8302,67.8133,67.8133,70598.0
2019-06-10 12:00:00,80.13,80.13,80.12,80.12,25214.0,67.8218,67.8218,67.8133,67.8133,25214.0
2019-06-10 12:30:00,80.12,80.13,80.12,80.13,25064.0,67.8133,67.8218,67.8133,67.8218,25064.0
2019-06-10 13:00:00,80.13,80.13,80.12,80.13,55564.0,67.8218,67.8218,67.8133,67.8218,55564.0
2019-06-10 13:30:00,80.13,80.14,80.12,80.13,92541.0,67.8218,67.8302,67.8133,67.8218,92541.0
2019-06-10 14:00:00,80.13,80.14,80.12,80.13,63459.0,67.8218,67.8302,67.8133,67.8218,63459.0
2019-06-10 14:30:00,80.13,80.14,80.13,80.14,71287.0,67.8218,67.8302,67.8218,67.8302,71287.0
2019-06-10 15:00:00,80.13,80.14,80.12,80.14,64352.0,67.8218,67.8302,67.8133,67.8302,64352.0
2019-06-10 15:30:00,80.13,80.14,80.13,80.13,71500.0,67.8218,67.8302,67.8218,67.8218,71500.0
2019-06-11 09:30:00,80.09,80.1,80.07,80.09,79766.0,67.7879,67.7964,67.771,67.7879,79766.0
2019-06-11 10:00:00,80.08,80.1,80.08,80.1,42358.0,67.7795,67.7964,67.7795,67.7964,42358.0
2019-06-11 10:30:00,80.09,80.1,80.09,80.1,14203.0,67.7879,67.7964,67.7879,67.7964,14203.0
2019-06-11 11:00:00,80.09,80.1,80.08,80.09,147927.0,67.7879,67.7964,67.7795,67.7879,147927.0
2019-06-11 11:30:00,80.08,80.1,80.08,80.1,42577.0,67.7795,67.7964,67.7795,67.7964,42577.0
2019-06-11 12:00:00,80.09,80.1,80.07,80.08,130037.0,67.7879,67.7964,67.771,67.7795,130037.0
2019-06-11 12:30:00,80.09,80.09,80.08,80.08,42942.0,67.7879,67.7879,67.7795,67.7795,42942.0
2019-06-11 13:00:00,80.09,80.11,80.08,80.1,59030.0,67.7879,67.8049,67.7795,67.7964,59030.0
2019-06-11 13:30:00,80.1,80.1,80.07,80.09,68043.0,67.7964,67.7964,67.771,67.7879,68043.0
2019-06-11 14:00:00,80.09,80.09,80.08,80.09,92914.0,67.7879,67.7879,67.7795,67.7879,92914.0
2019-06-11 14:30:00,80.08,80.1,80.08,80.09,63044.0,67.7795,67.7964,67.7795,67.7879,63044.0
2019-06-11 15:00:00,80.09,80.1,80.08,80.1,155352.0,67.7879,67.7964,67.7795,67.7964,155352.0
2019-06-11 15:30:00,80.09,80.1,80.08,80.08,181177.0,67.7879,67.7964,67.7795,67.7795,181177.0
2019-06-12 09:30:00,80.14,80.15,80.13,80.14,36591.0,67.8302,67.8387,67.8218,67.8302,36591.0
2019-06-12 10:00:00,80.15,80.17,80.14,80.17,54936.0,67.8387,67.8556,67.8302,67.8556,54936.0
2019-06-12 10:30:00,80.16,80.18,80.16,80.17,80751.0,67.8472,67.8641,67.8472,67.8556,80751.0
2019-06-12 11:00:00,80.17,80.18,80.16,80.17,60475.0,67.8556,67.8641,67.8472,67.8556,60475.0
2019-06-12 11:30:00,80.17,80.19,80.16,80.18,99742.0,67.8556,67.8726,67.8472,67.8641,99742.0
2019-06-12 12:00:00,80.19,80.19,80.16,80.17,53810.0,67.8726,67.8726,67.8472,67.8556,53810.0
2019-06-12 12:30:00,80.17,80.17,80.14,80.15,199008.0,67.8556,67.8556,67.8302,67.8387,199008.0
2019-06-12 13:00:00,80.15,80.17,80.15,80.16,41186.0,67.8387,67.8556,67.8387,67.8472,41186.0
2019-06-12 13:30:00,80.16,80.17,80.16,80.16,30994.0,67.8472,67.8556,67.8472,67.8472,30994.0
2019-06-12 14:00:00,80.17,80.17,80.15,80.16,60852.0,67.8556,67.8556,67.8387,67.8472,60852.0
2019-06-12 14:30:00,80.16,80.17,80.14,80.15,103226.0,67.8472,67.8556,67.8302,67.8387,103226.0
2019-06-12 15:00:00,80.16,80.16,80.14,80.16,43899.0,67.8472,67.8472,67.8302,67.8472,43899.0
2019-06-12 15:30:00,80.16,80.17,80.15,80.15,54341.0,67.8472,67.8556,67.8387,67.8387,54341.0
2019-06-13 09:30:00,80.2,80.22,80.17,80.21,58293.0,67.881,67.898,67.8556,67.8895,58293.0
2019-06-13 10:00:00,80.2,80.22,80.2,80.2,42983.0,67.881,67.898,67.881,67.881,42983.0
2019-06-13 10:30:00,80.21,80.22,80.2,80.22,23531.0,67.8895,67.898,67.881,67.898,23531.0
2019-06-13 11:00:00,80.22,80.24,80.21,80.23,56219.0,67.898,67.9149,67.8895,67.9064,56219.0
2019-06-13 11:30:00,80.24,80.24,80.22,80.23,57710.0,67.9149,67.9149,67.898,67.9064,57710.0
2019-06-13 12:00:00,80.22,80.25,80.22,80.25,31486.0,67.898,67.9233,67.898,67.9233,31486.0
2019-06-13 12:30:00,80.24,80.27,80.24,80.24,1112577.0,67.9149,67.9403,67.9149,67.9149,1112577.0
2019-06-13 13:00:00,80.25,80.27,80.24,80.27,42144.0,67.9233,67.9403,67.9149,67.9403,42144.0
2019-06-13 13:30:00,80.27,80.3,80.26,80.3,99461.0,67.9403,67.9657,67.9318,67.9657,99461.0
2019-06-13 14:00:00,80.3,80.31,80.28,80.3,197989.0,67.9657,67.9741,67.9487,67.9657,197989.0
2019-06-13 14:30:00,80.29,80.31,80.28,80.29,162782.0,67.9572,67.9741,67.9487,67.9572,162782.0
2019-06-13 15:00:00,80.3,80.31,80.29,80.29,235498.0,67.9657,67.9741,67.9572,67.9572,235498.0
2019-06-13 15:30:00,80.29,80.3,80.28,80.28,147856.0,67.9572,67.9657,67.9487,67.9487,147856.0
2019-06-14 09:30:00,80.23,80.25,80.22,80.23,139057.0,67.9064,67.9233,67.898,67.9064,139057.0
2019-06-14 10:00:00,80.24,80.27,80.24,80.26,45836.0,67.9149,67.9403,67.9149,67.9318,45836.0
2019-06-14 10:30:00,80.25,80.27,80.23,80.25,21079.0,67.9233,67.9403,67.9064,67.9233,21079.0
2019-06-14 11:00:00,80.25,80.27,80.24,80.27,380963.0,67.9233,67.9403,67.9149,67.9403,380963.0
2019-06-14 11:30:00,80.26,80.27,80.24,80.24,69010.0,67.9318,67.9403,67.9149,67.9149,69010.0
2019-06-14 12:00:00,80.25,80.26,80.24,80.26,28486.0,67.9233,67.9318,67.9149,67.9318,28486.0
2019-06-14 12:30:00,80.26,80.26,80.24,80.26,400889.0,67.9318,67.9318,67.9149,67.9318,400889.0
2019-06-14 13:00:00,80.26,80.26,80.24,80.25,29287.0,67.9318,67.9318,67.9149,67.9233,29287.0
2019-06-14 13:30:00,80.24,80.25,80.23,80.23,66875.0,67.9149,67.9233,67.9064,67.9064,66875.0
2019-06-14 14:00:00,80.23,80.24,80.22,80.23,134143.0,67.9064,67.9149,67.898,67.9064,134143.0
2019-06-14 14:30:00,80.23,80.23,80.21,80.23,111103.0,67.9064,67.9064,67.8895,67.9064,111103.0
2019-06-14 15:00:00,80.22,80.23,80.21,80.22,100271.0,67.898,67.9064,67.8895,67.898,100271.0
2019-06-14 15:30:00,80.22,80.24,80.21,80.23,271427.0,67.898,67.9149,67.8895,67.9064,271427.0
2019-06-17 09:30:00,80.23,80.24,80.22,80.23,87075.0,67.9064,67.9149,67.898,67.9064,87075.0
2019-06-17 10:00:00,80.23,80.23,80.21,80.22,70334.0,67.9064,67.9064,67.8895,67.898,70334.0
2019-06-17 10:30:00,80.21,80.24,80.21,80.23,323913.0,67.8895,67.9149,67.8895,67.9064,323913.0
2019-06-17 11:00:00,80.24,80.25,80.23,80.24,56378.0,67.9149,67.9233,67.9064,67.9149,56378.0
2019-06-17 11:30:00,80.25,80.26,80.24,80.26,54843.0,67.9233,67.9318,67.9149,67.9318,54843.0
2019-06-17 12:00:00,80.25,80.26,80.25,80.26,52218.0,67.9233,67.9318,67.9233,67.9318,52218.0
2019-06-17 12:30:00,80.26,80.27,80.25,80.26,87252.0,67.9318,67.9403,67.9233,67.9318,87252.0
2019-06-17 13:00:00,80.26,80.26,80.23,80.26,181399.0,67.9318,67.9318,67.9064,67.9318,181399.0
2019-06-17 13:30:00,80.26,80.27,80.25,80.26,134588.0,67.9318,67.9403,67.9233,67.9318,134588.0
2019-06-17 14:00:00,80.26,80.27,80.25,80.26,154021.0,67.9318,67.9403,67.9233,67.9318,154021.0
2019-06-17 14:30:00,80.26,80.27,80.24,80.25,45460.0,67.9318,67.9403,67.9149,67.9233,45460.0
2019-06-17 15:00:00,80.25,80.26,80.24,80.24,165053.0,67.9233,67.9318,67.9149,67.9149,165053.0
2019-06-17 15:30:00,80.25,80.26,80.23,80.25,129695.0,67.9233,67.9318,67.9064,67.9233,129695.0
2019-06-18 09:30:00,80.37,80.42,80.32,80.33,131226.0,68.0249,68.0672,67.9826,67.9911,131226.0
2019-06-18 10:00:00,80.34,80.36,80.33,80.36,61124.0,67.9995,68.0165,67.9911,68.0165,61124.0
2019-06-18 10:30:00,80.36,80.38,80.34,80.37,48902.0,68.0165,68.0334,67.9995,68.0249,48902.0
2019-06-18 11:00:00,80.37,80.41,80.37,80.39,112710.0,68.0249,68.0588,68.0249,68.0418,112710.0
2019-06-18 11:30:00,80.38,80.39,80.35,80.36,92488.0,68.0334,68.0418,68.008,68.0165,92488.0
2019-06-18 12:00:00,80.36,80.36,80.35,80.35,57692.0,68.0165,68.0165,68.008,68.008,57692.0
2019-06-18 12:30:00,80.36,80.36,80.32,80.32,181581.0,68.0165,68.0165,67.9826,67.9826,181581.0
2019-06-18 13:00:00,80.33,80.34,80.31,80.33,54878.0,67.9911,67.9995,67.9741,67.9911,54878.0
2019-06-18 13:30:00,80.32,80.33,80.31,80.32,81193.0,67.9826,67.9911,67.9741,67.9826,81193.0
2019-06-18 14:00:00,80.32,80.33,80.31,80.32,51375.0,67.9826,67.9911,67.9741,67.9826,51375.0
2019-06-18 14:30:00,80.33,80.34,80.32,80.34,135976.0,67.9911,67.9995,67.9826,67.9995,135976.0
2019-06-18 15:00:00,80.34,80.34,80.33,80.33,161181.0,67.9995,67.9995,67.9911,67.9911,161181.0
2019-06-18 15:30:00,80.33,80.35,80.32,80.33,126824.0,67.9911,68.008,67.9826,67.9911,126824.0
2019-06-19 09:30:00,80.29,80.29,80.26,80.27,187707.0,67.9572,67.9572,67.9318,67.9403,187707.0
2019-06-19 10:00:00,80.26,80.27,80.26,80.27,58418.0,67.9318,67.9403,67.9318,67.9403,58418.0
2019-06-19 10:30:00,80.27,80.28,80.26,80.28,102480.0,67.9403,67.9487,67.9318,67.9487,102480.0
2019-06-19 11:00:00,80.28,80.28,80.27,80.27,71888.0,67.9487,67.9487,67.9403,67.9403,71888.0
2019-06-19 11:30:00,80.28,80.28,80.27,80.28,54567.0,67.9487,67.9487,67.9403,67.9487,54567.0
2019-06-19 12:00:00,80.28,80.29,80.27,80.29,62123.0,67.9487,67.9572,67.9403,67.9572,62123.0
2019-06-19 12:30:00,80.29,80.29,80.28,80.29,55444.0,67.9572,67.9572,67.9487,67.9572,55444.0
2019-06-19 13:00:00,80.29,80.29,80.28,80.29,79867.0,67.9572,67.9572,67.9487,67.9572,79867.0
2019-06-19 13:30:00,80.29,80.32,80.25,80.28,139302.0,67.9572,67.9826,67.9233,67.9487,139302.0
2019-06-19 14:00:00,80.31,80.5,80.3,80.49,157787.0,67.9741,68.1349,67.9657,68.1265,157787.0
2019-06-19 14:30:00,80.48,80.57,80.47,80.56,185608.0,68.118,68.1942,68.1096,68.1857,185608.0
2019-06-19 15:00:00,80.55,80.58,80.54,80.56,174726.0,68.1773,68.2027,68.1688,68.1857,174726.0
2019-06-19 15:30:00,80.57,80.57,80.55,80.55,372691.0,68.1942,68.1942,68.1773,68.1773,372691.0
2019-06-20 09:30:00,80.68,80.71,80.65,80.67,342308.0,68.2873,68.3127,68.2619,68.2788,342308.0
2019-06-20 10:00:00,80.67,80.68,80.66,80.67,114214.0,68.2788,68.2873,68.2704,68.2788,114214.0
2019-06-20 10:30:00,80.67,80.7,80.66,80.69,136578.0,68.2788,68.3042,68.2704,68.2958,136578.0
2019-06-20 11:00:00,80.69,80.7,80.68,80.69,138072.0,68.2958,68.3042,68.2873,68.2958,138072.0
2019-06-20 11:30:00,80.7,80.7,80.68,80.68,85707.0,68.3042,68.3042,68.2873,68.2873,85707.0
2019-06-20 12:00:00,80.69,80.69,80.66,80.67,110150.0,68.2958,68.2958,68.2704,68.2788,110150.0
2019-06-20 12:30:00,80.67,80.67,80.65,80.67,97823.0,68.2788,68.2788,68.2619,68.2788,97823.0
2019-06-20 13:00:00,80.67,80.67,80.66,80.66,26468.0,68.2788,68.2788,68.2704,68.2704,26468.0
2019-06-20 13:30:00,80.66,80.67,80.66,80.66,46978.0,68.2704,68.2788,68.2704,68.2704,46978.0
2019-06-20 14:00:00,80.65,80.66,80.65,80.66,79507.0,68.2619,68.2704,68.2619,68.2704,79507.0
2019-06-20 14:30:00,80.65,80.66,80.64,80.65,104113.0,68.2619,68.2704,68.2534,68.2619,104113.0
2019-06-20 15:00:00,80.65,80.66,80.64,80.65,52431.0,68.2619,68.2704,68.2534,68.2619,52431.0
2019-06-20 15:30:00,80.64,80.65,80.61,80.63,79520.0,68.2534,68.2619,68.2281,68.245,79520.0
2019-06-21 09:30:00,80.57,80.57,80.52,80.53,100645.0,68.1942,68.1942,68.1519,68.1603,100645.0
2019-06-21 10:00:00,80.53,80.55,80.51,80.53,64062.0,68.1603,68.1773,68.1434,68.1603,64062.0
2019-06-21 10:30:00,80.53,80.54,80.51,80.52,132107.0,68.1603,68.1688,68.1434,68.1519,132107.0
2019-06-21 11:00:00,80.51,80.54,80.51,80.52,36235.0,68.1434,68.1688,68.1434,68.1519,36235.0
2019-06-21 11:30:00,80.53,80.54,80.52,80.53,65720.0,68.1603,68.1688,68.1519,68.1603,65720.0
2019-06-21 12:00:00,80.53,80.56,80.52,80.56,42733.0,68.1603,68.1857,68.1519,68.1857,42733.0
2019-06-21 12:30:00,80.55,80.56,80.55,80.56,25788.0,68.1773,68.1857,68.1773,68.1857,25788.0
2019-06-21 13:00:00,80.56,80.56,80.55,80.56,31831.0,68.1857,68.1857,68.1773,68.1857,31831.0
2019-06-21 13:30:00,80.55,80.56,80.55,80.56,47579.0,68.1773,68.1857,68.1773,68.1857,47579.0
2019-06-21 14:00:00,80.55,80.56,80.54,80.55,53758.0,68.1773,68.1857,68.1688,68.1773,53758.0
2019-06-21 14:30:00,80.54,80.56,80.54,80.55,74234.0,68.1688,68.1857,68.1688,68.1773,74234.0
2019-06-21 15:00:00,80.56,80.58,80.56,80.58,83349.0,68.1857,68.2027,68.1857,68.2027,83349.0
2019-06-21 15:30:00,80.58,80.58,80.57,80.58,76689.0,68.2027,68.2027,68.1942,68.2027,76689.0
2019-06-24 09:30:00,80.64,80.64,80.61,80.62,49285.0,68.2534,68.2534,68.2281,68.2365,49285.0
2019-06-24 10:00:00,80.62,80.63,80.61,80.62,52768.0,68.2365,68.245,68.2281,68.2365,52768.0
2019-06-24 10:30:00,80.62,80.67,80.62,80.66,43196.0,68.2365,68.2788,68.2365,68.2704,43196.0
2019-06-24 11:00:00,80.67,80.68,80.66,80.68,102956.0,68.2788,68.2873,68.2704,68.2873,102956.0
2019-06-24 11:30:00,80.67,80.68,80.66,80.66,38423.0,68.2788,68.2873,68.2704,68.2704,38423.0
2019-06-24 12:00:00,80.66,80.67,80.65,80.67,80383.0,68.2704,68.2788,68.2619,68.2788,80383.0
2019-06-24 12:30:00,80.66,80.67,80.65,80.66,41007.0,68.2704,68.2788,68.2619,68.2704,41007.0
2019-06-24 13:00:00,80.66,80.67,80.65,80.65,116643.0,68.2704,68.2788,68.2619,68.2619,116643.0
2019-06-24 13:30:00,80.65,80.66,80.64,80.65,60665.0,68.2619,68.2704,68.2534,68.2619,60665.0
2019-06-24 14:00:00,80.65,80.66,80.64,80.66,136063.0,68.2619,68.2704,68.2534,68.2704,136063.0
2019-06-24 14:30:00,80.66,80.67,80.66,80.67,105887.0,68.2704,68.2788,68.2704,68.2788,105887.0
2019-06-24 15:00:00,80.67,80.67,80.65,80.67,79407.0,68.2788,68.2788,68.2619,68.2788,79407.0
2019-06-24 15:30:00,80.67,80.67,80.65,80.67,77534.0,68.2788,68.2788,68.2619,68.2788,77534.0
2019-06-25 09:30:00,80.68,80.71,80.68,80.7,78965.0,68.2873,68.3127,68.2873,68.3042,78965.0
2019-06-25 10:00:00,80.69,80.73,80.69,80.71,105630.0,68.2958,68.3296,68.2958,68.3127,105630.0
2019-06-25 10:30:00,80.71,80.72,80.7,80.7,137923.0,68.3127,68.3212,68.3042,68.3042,137923.0
2019-06-25 11:00:00,80.71,80.72,80.7,80.7,77163.0,68.3127,68.3212,68.3042,68.3042,77163.0
2019-06-25 11:30:00,80.7,80.72,80.7,80.7,57406.0,68.3042,68.3212,68.3042,68.3042,57406.0
2019-06-25 12:00:00,80.71,80.72,80.7,80.71,50116.0,68.3127,68.3212,68.3042,68.3127,50116.0
2019-06-25 12:30:00,80.71,80.73,80.65,80.68,155891.0,68.3127,68.3296,68.2619,68.2873,155891.0
2019-06-25 13:00:00,80.68,80.68,80.61,80.63,110156.0,68.2873,68.2873,68.2281,68.245,110156.0
2019-06-25 13:30:00,80.64,80.7,80.63,80.66,71843.0,68.2534,68.3042,68.245,68.2704,71843.0
2019-06-25 14:00:00,80.67,80.69,80.66,80.68,71033.0,68.2788,68.2958,68.2704,68.2873,71033.0
2019-06-25 14:30:00,80.68,80.69,80.66,80.67,81303.0,68.2873,68.2958,68.2704,68.2788,81303.0
2019-06-25 15:00:00,80.67,80.69,80.66,80.67,113300.0,68.2788,68.2958,68.2704,68.2788,113300.0
2019-06-25 15:30:00,80.67,80.68,80.66,80.67,171195.0,68.2788,68.2873,68.2704,68.2788,171195.0
2019-06-26 09:30:00,80.64,80.67,80.62,80.63,178866.0,68.2534,68.2788,68.2365,68.245,178866.0
2019-06-26 10:00:00,80.63,80.64,80.61,80.62,622472.0,68.245,68.2534,68.2281,68.2365,622472.0
2019-06-26 10:30:00,80.63,80.63,80.61,80.61,152288.0,68.245,68.245,68.2281,68.2281,152288.0
2019-06-26 11:00:00,80.62,80.62,80.61,80.61,96860.0,68.2365,68.2365,68.2281,68.2281,96860.0
2019-06-26 11:30:00,80.62,80.62,80.61,80.61,141646.0,68.2365,68.2365,68.2281,68.2281,141646.0
2019-06-26 12:00:00,80.62,80.63,80.61,80.62,43865.0,68.2365,68.245,68.2281,68.2365,43865.0
2019-06-26 12:30:00,80.62,80.63,80.61,80.63,158661.0,68.2365,68.245,68.2281,68.245,158661.0
2019-06-26 13:00:00,80.62,80.63,80.6,80.61,63138.0,68.2365,68.245,68.2196,68.2281,63138.0
2019-06-26 13:30:00,80.61,80.61,80.58,80.6,67718.0,68.2281,68.2281,68.2027,68.2196,67718.0
2019-06-26 14:00:00,80.59,80.6,80.57,80.58,50963.0,68.2111,68.2196,68.1942,68.2027,50963.0
2019-06-26 14:30:00,80.58,80.59,80.56,80.58,64033.0,68.2027,68.2111,68.1857,68.2027,64033.0
2019-06-26 15:00:00,80.57,80.58,80.57,80.58,57195.0,68.1942,68.2027,68.1942,68.2027,57195.0
2019-06-26 15:30:00,80.58,80.59,80.57,80.58,68659.0,68.2027,68.2111,68.1942,68.2027,68659.0
2019-06-27 09:30:00,80.62,80.67,80.61,80.62,46763.0,68.2365,68.2788,68.2281,68.2365,46763.0
2019-06-27 10:00:00,80.61,80.65,80.61,80.61,323027.0,68.2281,68.2619,68.2281,68.2281,323027.0
2019-06-27 10:30:00,80.61,80.62,80.6,80.62,147101.0,68.2281,68.2365,68.2196,68.2365,147101.0
2019-06-27 11:00:00,80.61,80.64,80.61,80.64,159839.0,68.2281,68.2534,68.2281,68.2534,159839.0
2019-06-27 11:30:00,80.64,80.66,80.64,80.66,58880.0,68.2534,68.2704,68.2534,68.2704,58880.0
2019-06-27 12:00:00,80.66,80.67,80.65,80.65,141281.0,68.2704,68.2788,68.2619,68.2619,141281.0
2019-06-27 12:30:00,80.65,80.66,80.64,80.65,40884.0,68.2619,68.2704,68.2534,68.2619,40884.0
2019-06-27 13:00:00,80.65,80.68,80.64,80.67,133164.0,68.2619,68.2873,68.2534,68.2788,133164.0
2019-06-27 13:30:00,80.67,80.67,80.65,80.66,47376.0,68.2788,68.2788,68.2619,68.2704,47376.0
2019-06-27 14:00:00,80.66,80.67,80.65,80.66,63324.0,68.2704,68.2788,68.2619,68.2704,63324.0
2019-06-27 14:30:00,80.65,80.67,80.65,80.67,86339.0,68.2619,68.2788,68.2619,68.2788,86339.0
2019-06-27 15:00:00,80.66,80.67,80.65,80.66,122947.0,68.2704,68.2788,68.2619,68.2704,122947.0
2019-06-27 15:30:00,80.66,80.67,80.65,80.65,151862.0,68.2704,68.2788,68.2619,68.2619,151862.0
2019-06-28 09:30:00,80.66,80.67,80.64,80.67,91489.0,68.2704,68.2788,68.2534,68.2788,91489.0
2019-06-28 10:00:00,80.67,80.69,80.65,80.68,60867.0,68.2788,68.2958,68.2619,68.2873,60867.0
2019-06-28 10:30:00,80.67,80.7,80.67,80.68,90140.0,68.2788,68.3042,68.2788,68.2873,90140.0
2019-06-28 11:00:00,80.68,80.69,80.66,80.67,490497.0,68.2873,68.2958,68.2704,68.2788,490497.0
2019-06-28 11:30:00,80.67,80.67,80.66,80.67,59503.0,68.2788,68.2788,68.2704,68.2788,59503.0
2019-06-28 12:00:00,80.66,80.68,80.66,80.67,115825.0,68.2704,68.2873,68.2704,68.2788,115825.0
2019-06-28 12:30:00,80.67,80.71,80.67,80.7,37323.0,68.2788,68.3127,68.2788,68.3042,37323.0
2019-06-28 13:00:00,80.7,80.71,80.69,80.71,52835.0,68.3042,68.3127,68.2958,68.3127,52835.0
2019-06-28 13:30:00,80.7,80.71,80.7,80.7,40219.0,68.3042,68.3127,68.3042,68.3042,40219.0
2019-06-28 14:00:00,80.7,80.71,80.69,80.69,51619.0,68.3042,68.3127,68.2958,68.2958,51619.0
2019-06-28 14:30:00,80.69,80.71,80.69,80.7,43335.0,68.2958,68.3127,68.2958,68.3042,43335.0
2019-06-28 15:00:00,80.7,80.71,80.69,80.7,80819.0,68.3042,68.3127,68.2958,68.3042,80819.0
2019-06-28 15:30:00,80.7,80.7,80.68,80.68,176306.0,68.3042,68.3042,68.2873,68.2873,176306.0
2019-07-01 09:30:00,80.55,80.58,80.53,80.56,98234.0,68.3401,68.3655,68.3231,68.3486,98234.0
2019-07-01 10:00:00,80.56,80.57,80.54,80.56,121033.0,68.3486,68.357,68.3316,68.3486,121033.0
2019-07-01 10:30:00,80.56,80.57,80.55,80.56,82810.0,68.3486,68.357,68.3401,68.3486,82810.0
2019-07-01 11:00:00,80.56,80.57,80.54,80.55,56447.0,68.3486,68.357,68.3316,68.3401,56447.0
2019-07-01 11:30:00,80.55,80.56,80.52,80.52,20269.0,68.3401,68.3486,68.3146,68.3146,20269.0
2019-07-01 12:00:00,80.53,80.53,80.46,80.47,392758.0,68.3231,68.3231,68.2637,68.2722,392758.0
2019-07-01 12:30:00,80.47,80.47,80.44,80.45,77311.0,68.2722,68.2722,68.2467,68.2552,77311.0
2019-07-01 13:00:00,80.45,80.48,80.44,80.47,56578.0,68.2552,68.2807,68.2467,68.2722,56578.0
2019-07-01 13:30:00,80.47,80.47,80.46,80.47,68790.0,68.2722,68.2722,68.2637,68.2722,68790.0
2019-07-01 14:00:00,80.47,80.48,80.45,80.45,298368.0,68.2722,68.2807,68.2552,68.2552,298368.0
2019-07-01 14:30:00,80.45,80.48,80.45,80.47,191633.0,68.2552,68.2807,68.2552,68.2722,191633.0
2019-07-01 15:00:00,80.46,80.48,80.46,80.47,362506.0,68.2637,68.2807,68.2637,68.2722,362506.0
2019-07-01 15:30:00,80.47,80.49,80.46,80.48,1137261.0,68.2722,68.2892,68.2637,68.2807,1137261.0
2019-07-02 09:30:00,80.53,80.55,80.51,80.53,149821.0,68.3231,68.3401,68.3061,68.3231,149821.0
2019-07-02 10:00:00,80.53,80.53,80.51,80.52,116474.0,68.3231,68.3231,68.3061,68.3146,116474.0
2019-07-02 10:30:00,80.51,80.57,80.51,80.55,253718.0,68.3061,68.357,68.3061,68.3401,253718.0
2019-07-02 11:00:00,80.56,80.57,80.55,80.57,132775.0,68.3486,68.357,68.3401,68.357,132775.0
2019-07-02 11:30:00,80.57,80.59,80.56,80.57,196825.0,68.357,68.374,68.3486,68.357,196825.0
2019-07-02 12:00:00,80.57,80.6,80.57,80.6,56992.0,68.357,68.3825,68.357,68.3825,56992.0
2019-07-02 12:30:00,80.59,80.6,80.59,80.59,62083.0,68.374,68.3825,68.374,68.374,62083.0
2019-07-02 13:00:00,80.59,80.6,80.58,80.59,67312.0,68.374,68.3825,68.3655,68.374,67312.0
2019-07-02 13:30:00,80.58,80.6,80.58,80.6,154560.0,68.3655,68.3825,68.3655,68.3825,154560.0
2019-07-02 14:00:00,80.6,80.6,80.59,80.59,86223.0,68.3825,68.3825,68.374,68.374,86223.0
2019-07-02 14:30:00,80.59,80.6,80.58,80.6,112795.0,68.374,68.3825,68.3655,68.3825,112795.0
2019-07-02 15:00:00,80.59,80.6,80.58,80.59,60559.0,68.374,68.3825,68.3655,68.374,60559.0
2019-07-02 15:30:00,80.59,80.59,80.58,80.58,86429.0,68.374,68.374,68.3655,68.3655,86429.0
2019-07-03 09:30:00,80.6,80.61,80.58,80.59,76679.0,68.3825,68.391,68.3655,68.374,76679.0
2019-07-03 10:00:00,80.6,80.62,80.59,80.61,51411.0,68.3825,68.3995,68.374,68.391,51411.0
2019-07-03 10:30:00,80.62,80.62,80.6,80.61,51730.0,68.3995,68.3995,68.3825,68.391,51730.0
2019-07-03 11:00:00,80.6,80.62,80.59,80.62,51003.0,68.3825,68.3995,68.374,68.3995,51003.0
2019-07-03 11:30:00,80.62,80.62,80.61,80.62,44967.0,68.3995,68.3995,68.391,68.3995,44967.0
2019-07-03 12:00:00,80.62,80.62,80.61,80.62,85616.0,68.3995,68.3995,68.391,68.3995,85616.0
2019-07-03 12:30:00,80.62,80.62,80.6,80.61,63218.0,68.3995,68.3995,68.3825,68.391,63218.0
2019-07-05 09:30:00,80.48,80.48,80.36,80.36,135380.0,68.2807,68.2807,68.1789,68.1789,135380.0
2019-07-05 10:00:00,80.36,80.37,80.35,80.36,124790.0,68.1789,68.1874,68.1704,68.1789,124790.0
2019-07-05 10:30:00,80.36,80.42,80.34,80.4,97429.0,68.1789,68.2298,68.1619,68.2128,97429.0
2019-07-05 11:00:00,80.39,80.4,80.36,80.38,88597.0,68.2043,68.2128,68.1789,68.1958,88597.0
2019-07-05 11:30:00,80.38,80.39,80.37,80.39,34613.0,68.1958,68.2043,68.1874,68.2043,34613.0
2019-07-05 12:00:00,80.39,80.39,80.37,80.38,22065.0,68.2043,68.2043,68.1874,68.1958,22065.0
2019-07-05 12:30:00,80.38,80.39,80.37,80.39,21441.0,68.1958,68.2043,68.1874,68.2043,21441.0
2019-07-05 13:00:00,80.38,80.41,80.38,80.41,106200.0,68.1958,68.2213,68.1958,68.2213,106200.0
2019-07-05 13:30:00,80.41,80.41,80.4,80.41,60137.0,68.2213,68.2213,68.2128,68.2213,60137.0
2019-07-05 14:00:00,80.41,80.41,80.39,80.4,41849.0,68.2213,68.2213,68.2043,68.2128,41849.0
2019-07-05 14:30:00,80.39,80.4,80.38,80.38,23128.0,68.2043,68.2128,68.1958,68.1958,23128.0
2019-07-05 15:00:00,80.39,80.4,80.38,80.4,52256.0,68.2043,68.2128,68.1958,68.2128,52256.0
2019-07-05 15:30:00,80.4,80.41,80.39,80.4,58695.0,68.2128,68.2213,68.2043,68.2128,58695.0
2019-07-08 09:30:00,80.42,80.44,80.4,80.44,60365.0,68.2298,68.2467,68.2128,68.2467,60365.0
2019-07-08 10:00:00,80.44,80.44,80.42,80.43,43849.0,68.2467,68.2467,68.2298,68.2383,43849.0
2019-07-08 10:30:00,80.44,80.44,80.39,80.4,69204.0,68.2467,68.2467,68.2043,68.2128,69204.0
2019-07-08 11:00:00,80.4,80.4,80.38,80.38,40134.0,68.2128,68.2128,68.1958,68.1958,40134.0
2019-07-08 11:30:00,80.39,80.39,80.37,80.38,37433.0,68.2043,68.2043,68.1874,68.1958,37433.0
2019-07-08 12:00:00,80.38,80.39,80.37,80.38,46756.0,68.1958,68.2043,68.1874,68.1958,46756.0
2019-07-08 12:30:00,80.39,80.39,80.37,80.38,32885.0,68.2043,68.2043,68.1874,68.1958,32885.0
2019-07-08 13:00:00,80.37,80.38,80.37,80.38,39783.0,68.1874,68.1958,68.1874,68.1958,39783.0
2019-07-08 13:30:00,80.37,80.4,80.37,80.38,118761.0,68.1874,68.2128,68.1874,68.1958,118761.0
2019-07-08 14:00:00,80.39,80.4,80.38,80.39,161982.0,68.2043,68.2128,68.1958,68.2043,161982.0
2019-07-08 14:30:00,80.38,80.39,80.36,80.36,73813.0,68.1958,68.2043,68.1789,68.1789,73813.0
2019-07-08 15:00:00,80.37,80.37,80.34,80.36,82132.0,68.1874,68.1874,68.1619,68.1789,82132.0
2019-07-08 15:30:00,80.35,80.36,80.33,80.34,163041.0,68.1704,68.1789,68.1534,68.1619,163041.0
2019-07-09 09:30:00,80.37,80.38,80.32,80.33,100055.0,68.1874,68.1958,68.1449,68.1534,100055.0
2019-07-09 10:00:00,80.33,80.35,80.33,80.34,138279.0,68.1534,68.1704,68.1534,68.1619,138279.0
2019-07-09 10:30:00,80.34,80.36,80.33,80.35,52817.0,68.1619,68.1789,68.1534,68.1704,52817.0
2019-07-09 11:00:00,80.36,80.37,80.35,80.36,111289.0,68.1789,68.1874,68.1704,68.1789,111289.0
2019-07-09 11:30:00,80.37,80.37,80.35,80.36,69254.0,68.1874,68.1874,68.1704,68.1789,69254.0
2019-07-09 12:00:00,80.36,80.37,80.35,80.37,49170.0,68.1789,68.1874,68.1704,68.1874,49170.0
2019-07-09 12:30:00,80.37,80.37,80.35,80.36,38046.0,68.1874,68.1874,68.1704,68.1789,38046.0
2019-07-09 13:00:00,80.35,80.36,80.35,80.36,28808.0,68.1704,68.1789,68.1704,68.1789,28808.0
2019-07-09 13:30:00,80.35,80.36,80.35,80.36,62510.0,68.1704,68.1789,68.1704,68.1789,62510.0
2019-07-09 14:00:00,80.35,80.36,80.35,80.36,37231.0,68.1704,68.1789,68.1704,68.1789,37231.0
2019-07-09 14:30:00,80.35,80.36,80.33,80.34,67388.0,68.1704,68.1789,68.1534,68.1619,67388.0
2019-07-09 15:00:00,80.34,80.34,80.32,80.33,79139.0,68.1619,68.1619,68.1449,68.1534,79139.0
2019-07-09 15:30:00,80.33,80.34,80.32,80.33,69570.0,68.1534,68.1619,68.1449,68.1534,69570.0
2019-07-10 09:30:00,80.42,80.44,80.39,80.41,62700.0,68.2298,68.2467,68.2043,68.2213,62700.0
2019-07-10 10:00:00,80.41,80.45,80.41,80.45,39116.0,68.2213,68.2552,68.2213,68.2552,39116.0
2019-07-10 10:30:00,80.44,80.47,80.43,80.46,79317.0,68.2467,68.2722,68.2383,68.2637,79317.0
2019-07-10 11:00:00,80.47,80.48,80.45,80.47,45762.0,68.2722,68.2807,68.2552,68.2722,45762.0
2019-07-10 11:30:00,80.46,80.47,80.45,80.45,42123.0,68.2637,68.2722,68.2552,68.2552,42123.0
2019-07-10 12:00:00,80.46,80.46,80.44,80.45,37105.0,68.2637,68.2637,68.2467,68.2552,37105.0
2019-07-10 12:30:00,80.46,80.46,80.44,80.44,51335.0,68.2637,68.2637,68.2467,68.2467,51335.0
2019-07-10 13:00:00,80.45,80.45,80.43,80.44,32315.0,68.2552,68.2552,68.2383,68.2467,32315.0
2019-07-10 13:30:00,80.44,80.45,80.43,80.45,31544.0,68.2467,68.2552,68.2383,68.2552,31544.0
2019-07-10 14:00:00,80.45,80.48,80.43,80.44,77759.0,68.2552,68.2807,68.2383,68.2467,77759.0
2019-07-10 14:30:00,80.45,80.46,80.44,80.45,124874.0,68.2552,68.2637,68.2467,68.2552,124874.0
2019-07-10 15:00:00,80.46,80.47,80.45,80.47,46976.0,68.2637,68.2722,68.2552,68.2722,46976.0
2019-07-10 15:30:00,80.47,80.47,80.45,80.46,41940.0,68.2722,68.2722,68.2552,68.2637,41940.0
2019-07-11 09:30:00,80.46,80.48,80.44,80.45,85303.0,68.2637,68.2807,68.2467,68.2552,85303.0
2019-07-11 10:00:00,80.45,80.47,80.43,80.46,94965.0,68.2552,68.2722,68.2383,68.2637,94965.0
2019-07-11 10:30:00,80.46,80.46,80.44,80.45,203205.0,68.2637,68.2637,68.2467,68.2552,203205.0
2019-07-11 11:00:00,80.45,80.47,80.44,80.45,78501.0,68.2552,68.2722,68.2467,68.2552,78501.0
2019-07-11 11:30:00,80.45,80.46,80.45,80.45,28119.0,68.2552,68.2637,68.2552,68.2552,28119.0
2019-07-11 12:00:00,80.46,80.46,80.43,80.44,43084.0,68.2637,68.2637,68.2383,68.2467,43084.0
2019-07-11 12:30:00,80.44,80.45,80.43,80.43,28280.0,68.2467,68.2552,68.2383,68.2383,28280.0
2019-07-11 13:00:00,80.44,80.44,80.39,80.4,87358.0,68.2467,68.2467,68.2043,68.2128,87358.0
2019-07-11 13:30:00,80.4,80.42,80.39,80.41,69228.0,68.2128,68.2298,68.2043,68.2213,69228.0
2019-07-11 14:00:00,80.41,80.42,80.41,80.41,53719.0,68.2213,68.2298,68.2213,68.2213,53719.0
2019-07-11 14:30:00,80.41,80.44,80.41,80.41,74424.0,68.2213,68.2467,68.2213,68.2213,74424.0
2019-07-11 15:00:00,80.42,80.42,80.41,80.42,79639.0,68.2298,68.2298,68.2213,68.2298,79639.0
2019-07-11 15:30:00,80.42,80.42,80.4,80.4,86814.0,68.2298,68.2298,68.2128,68.2128,86814.0
2019-07-12 09:30:00,80.41,80.43,80.41,80.42,83198.0,68.2213,68.2383,68.2213,68.2298,83198.0
2019-07-12 10:00:00,80.41,80.42,80.4,80.42,64837.0,68.2213,68.2298,68.2128,68.2298,64837.0
2019-07-12 10:30:00,80.42,80.43,80.41,80.43,46746.0,68.2298,68.2383,68.2213,68.2383,46746.0
2019-07-12 11:00:00,80.42,80.43,80.39,80.39,171729.0,68.2298,68.2383,68.2043,68.2043,171729.0
2019-07-12 11:30:00,80.4,80.42,80.39,80.41,97056.0,68.2128,68.2298,68.2043,68.2213,97056.0
2019-07-12 12:00:00,80.41,80.44,80.41,80.44,68716.0,68.2213,68.2467,68.2213,68.2467,68716.0
2019-07-12 12:30:00,80.44,80.44,80.43,80.44,79961.0,68.2467,68.2467,68.2383,68.2467,79961.0
2019-07-12 13:00:00,80.44,80.44,80.43,80.44,64854.0,68.2467,68.2467,68.2383,68.2467,64854.0
2019-07-12 13:30:00,80.44,80.45,80.43,80.45,52385.0,68.2467,68.2552,68.2383,68.2552,52385.0
2019-07-12 14:00:00,80.45,80.45,80.44,80.45,79152.0,68.2552,68.2552,68.2467,68.2552,79152.0
2019-07-12 14:30:00,80.45,80.46,80.44,80.45,93198.0,68.2552,68.2637,68.2467,68.2552,93198.0
2019-07-12 15:00:00,80.45,80.46,80.45,80.45,60248.0,68.2552,68.2637,68.2552,68.2552,60248.0
2019-07-12 15:30:00,80.45,80.46,80.43,80.43,93275.0,68.2552,68.2637,68.2383,68.2383,93275.0
2019-07-15 09:30:00,80.43,80.46,80.42,80.45,54488.0,68.2383,68.2637,68.2298,68.2552,54488.0
2019-07-15 10:00:00,80.45,80.46,80.43,80.44,86594.0,68.2552,68.2637,68.2383,68.2467,86594.0
2019-07-15 10:30:00,80.44,80.45,80.43,80.43,59855.0,68.2467,68.2552,68.2383,68.2383,59855.0
2019-07-15 11:00:00,80.43,80.45,80.43,80.44,54919.0,68.2383,68.2552,68.2383,68.2467,54919.0
2019-07-15 11:30:00,80.45,80.45,80.43,80.45,43957.0,68.2552,68.2552,68.2383,68.2552,43957.0
2019-07-15 12:00:00,80.45,80.45,80.43,80.44,25458.0,68.2552,68.2552,68.2383,68.2467,25458.0
2019-07-15 12:30:00,80.44,80.45,80.43,80.45,41954.0,68.2467,68.2552,68.2383,68.2552,41954.0
2019-07-15 13:00:00,80.44,80.45,80.44,80.44,66679.0,68.2467,68.2552,68.2467,68.2467,66679.0
2019-07-15 13:30:00,80.44,80.45,80.44,80.45,54203.0,68.2467,68.2552,68.2467,68.2552,54203.0
2019-07-15 14:00:00,80.45,80.45,80.44,80.45,34855.0,68.2552,68.2552,68.2467,68.2552,34855.0
2019-07-15 14:30:00,80.45,80.45,80.44,80.45,93793.0,68.2552,68.2552,68.2467,68.2552,93793.0
2019-07-15 15:00:00,80.44,80.46,80.44,80.46,60941.0,68.2467,68.2637,68.2467,68.2637,60941.0
2019-07-15 15:30:00,80.45,80.48,80.44,80.46,90696.0,68.2552,68.2807,68.2467,68.2637,90696.0
2019-07-16 09:30:00,80.42,80.43,80.35,80.4,102838.0,68.2298,68.2383,68.1704,68.2128,102838.0
2019-07-16 10:00:00,80.4,80.41,80.39,80.41,48179.0,68.2128,68.2213,68.2043,68.2213,48179.0
2019-07-16 10:30:00,80.41,80.41,80.39,80.4,50835.0,68.2213,68.2213,68.2043,68.2128,50835.0
2019-07-16 11:00:00,80.39,80.4,80.39,80.4,29480.0,68.2043,68.2128,68.2043,68.2128,29480.0
2019-07-16 11:30:00,80.39,80.4,80.37,80.37,92067.0,68.2043,68.2128,68.1874,68.1874,92067.0
2019-07-16 12:00:00,80.38,80.41,80.37,80.4,59063.0,68.1958,68.2213,68.1874,68.2128,59063.0
2019-07-16 12:30:00,80.4,80.41,80.39,80.4,66191.0,68.2128,68.2213,68.2043,68.2128,66191.0
2019-07-16 13:00:00,80.4,80.42,80.39,80.39,73407.0,68.2128,68.2298,68.2043,68.2043,73407.0
2019-07-16 13:30:00,80.4,80.42,80.39,80.41,62724.0,68.2128,68.2298,68.2043,68.2213,62724.0
2019-07-16 14:00:00,80.4,80.41,80.4,80.41,38366.0,68.2128,68.2213,68.2128,68.2213,38366.0
2019-07-16 14:30:00,80.4,80.41,80.39,80.39,57280.0,68.2128,68.2213,68.2043,68.2043,57280.0
2019-07-16 15:00:00,80.4,80.41,80.39,80.4,118001.0,68.2128,68.2213,68.2043,68.2128,118001.0
2019-07-16 15:30:00,80.4,80.41,80.39,80.39,190107.0,68.2128,68.2213,68.2043,68.2043,190107.0
2019-07-17 09:30:00,80.46,80.48,80.43,80.46,76823.0,68.2637,68.2807,68.2383,68.2637,76823.0
2019-07-17 10:00:00,80.46,80.48,80.45,80.47,45845.0,68.2637,68.2807,68.2552,68.2722,45845.0
2019-07-17 10:30:00,80.47,80.49,80.46,80.48,59195.0,68.2722,68.2892,68.2637,68.2807,59195.0
2019-07-17 11:00:00,80.48,80.49,80.47,80.48,49527.0,68.2807,68.2892,68.2722,68.2807,49527.0
2019-07-17 11:30:00,80.49,80.49,80.47,80.48,67908.0,68.2892,68.2892,68.2722,68.2807,67908.0
2019-07-17 12:00:00,80.48,80.49,80.47,80.48,42002.0,68.2807,68.2892,68.2722,68.2807,42002.0
2019-07-17 12:30:00,80.48,80.51,80.48,80.51,139786.0,68.2807,68.3061,68.2807,68.3061,139786.0
2019-07-17 13:00:00,80.51,80.52,80.5,80.52,141342.0,68.3061,68.3146,68.2977,68.3146,141342.0
2019-07-17 13:30:00,80.52,80.53,80.5,80.53,250485.0,68.3146,68.3231,68.2977,68.3231,250485.0
2019-07-17 14:00:00,80.52,80.53,80.51,80.51,77058.0,68.3146,68.3231,68.3061,68.3061,77058.0
2019-07-17 14:30:00,80.52,80.52,80.49,80.49,456510.0,68.3146,68.3146,68.2892,68.2892,456510.0
2019-07-17 15:00:00,80.5,80.51,80.49,80.49,85085.0,68.2977,68.3061,68.2892,68.2892,85085.0
2019-07-17 15:30:00,80.5,80.54,80.49,80.53,83848.0,68.2977,68.3316,68.2892,68.3231,83848.0
2019-07-18 09:30:00,80.51,80.53,80.5,80.52,61795.0,68.3061,68.3231,68.2977,68.3146,61795.0
2019-07-18 10:00:00,80.52,80.54,80.51,80.54,87874.0,68.3146,68.3316,68.3061,68.3316,87874.0
2019-07-18 10:30:00,80.53,80.55,80.53,80.54,78813.0,68.3231,68.3401,68.3231,68.3316,78813.0
2019-07-18 11:00:00,80.53,80.55,80.53,80.54,124899.0,68.3231,68.3401,68.3231,68.3316,124899.0
2019-07-18 11:30:00,80.55,80.55,80.54,80.55,40997.0,68.3401,68.3401,68.3316,68.3401,40997.0
2019-07-18 12:00:00,80.54,80.55,80.53,80.54,258131.0,68.3316,68.3401,68.3231,68.3316,258131.0
2019-07-18 12:30:00,80.54,80.54,80.53,80.54,81818.0,68.3316,68.3316,68.3231,68.3316,81818.0
2019-07-18 13:00:00,80.54,80.55,80.53,80.55,102051.0,68.3316,68.3401,68.3231,68.3401,102051.0
2019-07-18 13:30:00,80.55,80.57,80.54,80.56,108403.0,68.3401,68.357,68.3316,68.3486,108403.0
2019-07-18 14:00:00,80.56,80.63,80.56,80.61,180908.0,68.3486,68.4079,68.3486,68.391,180908.0
2019-07-18 14:30:00,80.62,80.63,80.6,80.63,127460.0,68.3995,68.4079,68.3825,68.4079,127460.0
2019-07-18 15:00:00,80.63,80.67,80.62,80.67,194007.0,68.4079,68.4419,68.3995,68.4419,194007.0
2019-07-18 15:30:00,80.67,80.67,80.64,80.66,66769.0,68.4419,68.4419,68.4164,68.4334,66769.0
2019-07-19 09:30:00,80.6,80.6,80.57,80.58,104611.0,68.3825,68.3825,68.357,68.3655,104611.0
2019-07-19 10:00:00,80.58,80.6,80.57,80.59,71388.0,68.3655,68.3825,68.357,68.374,71388.0
2019-07-19 10:30:00,80.59,80.6,80.57,80.58,71713.0,68.374,68.3825,68.357,68.3655,71713.0
2019-07-19 11:00:00,80.58,80.61,80.57,80.59,137337.0,68.3655,68.391,68.357,68.374,137337.0
2019-07-19 11:30:00,80.6,80.61,80.59,80.6,55317.0,68.3825,68.391,68.374,68.3825,55317.0
2019-07-19 12:00:00,80.6,80.61,80.59,80.59,91093.0,68.3825,68.391,68.374,68.374,91093.0
2019-07-19 12:30:00,80.59,80.6,80.58,80.59,48787.0,68.374,68.3825,68.3655,68.374,48787.0
2019-07-19 13:00:00,80.59,80.6,80.58,80.59,53120.0,68.374,68.3825,68.3655,68.374,53120.0
2019-07-19 13:30:00,80.59,80.6,80.58,80.59,81823.0,68.374,68.3825,68.3655,68.374,81823.0
2019-07-19 14:00:00,80.59,80.6,80.53,80.56,118851.0,68.374,68.3825,68.3231,68.3486,118851.0
2019-07-19 14:30:00,80.57,80.59,80.56,80.58,86595.0,68.357,68.374,68.3486,68.3655,86595.0
2019-07-19 15:00:00,80.58,80.6,80.58,80.59,78228.0,68.3655,68.3825,68.3655,68.374,78228.0
2019-07-19 15:30:00,80.59,80.6,80.57,80.57,194299.0,68.374,68.3825,68.357,68.357,194299.0
2019-07-22 09:30:00,80.62,80.63,80.61,80.62,211309.0,68.3995,68.4079,68.391,68.3995,211309.0
2019-07-22 10:00:00,80.62,80.62,80.61,80.62,76227.0,68.3995,68.3995,68.391,68.3995,76227.0
2019-07-22 10:30:00,80.62,80.63,80.61,80.63,46371.0,68.3995,68.4079,68.391,68.4079,46371.0
2019-07-22 11:00:00,80.63,80.63,80.62,80.62,31999.0,68.4079,68.4079,68.3995,68.3995,31999.0
2019-07-22 11:30:00,80.62,80.63,80.62,80.62,28133.0,68.3995,68.4079,68.3995,68.3995,28133.0
2019-07-22 12:00:00,80.63,80.64,80.62,80.63,41260.0,68.4079,68.4164,68.3995,68.4079,41260.0
2019-07-22 12:30:00,80.63,80.63,80.62,80.62,55785.0,68.4079,68.4079,68.3995,68.3995,55785.0
2019-07-22 13:00:00,80.62,80.63,80.62,80.62,36479.0,68.3995,68.4079,68.3995,68.3995,36479.0
2019-07-22 13:30:00,80.62,80.64,80.62,80.64,35968.0,68.3995,68.4164,68.3995,68.4164,35968.0
2019-07-22 14:00:00,80.63,80.64,80.63,80.63,38159.0,68.4079,68.4164,68.4079,68.4079,38159.0
2019-07-22 14:30:00,80.64,80.64,80.62,80.63,91928.0,68.4164,68.4164,68.3995,68.4079,91928.0
2019-07-22 15:00:00,80.62,80.63,80.61,80.61,62200.0,68.3995,68.4079,68.391,68.391,62200.0
2019-07-22 15:30:00,80.62,80.63,80.61,80.62,55488.0,68.3995,68.4079,68.391,68.3995,55488.0
2019-07-23 09:30:00,80.61,80.61,80.59,80.6,89541.0,68.391,68.391,68.374,68.3825,89541.0
2019-07-23 10:00:00,80.6,80.62,80.6,80.62,219315.0,68.3825,68.3995,68.3825,68.3995,219315.0
2019-07-23 10:30:00,80.62,80.63,80.61,80.63,52351.0,68.3995,68.4079,68.391,68.4079,52351.0
2019-07-23 11:00:00,80.62,80.63,80.62,80.63,87632.0,68.3995,68.4079,68.3995,68.4079,87632.0
2019-07-23 11:30:00,80.63,80.63,80.61,80.62,96263.0,68.4079,68.4079,68.391,68.3995,96263.0
2019-07-23 12:00:00,80.61,80.62,80.6,80.61,42262.0,68.391,68.3995,68.3825,68.391,42262.0
2019-07-23 12:30:00,80.61,80.62,80.6,80.62,31618.0,68.391,68.3995,68.3825,68.3995,31618.0
2019-07-23 13:00:00,80.62,80.62,80.61,80.62,40242.0,68.3995,68.3995,68.391,68.3995,40242.0
2019-07-23 13:30:00,80.62,80.62,80.6,80.61,56481.0,68.3995,68.3995,68.3825,68.391,56481.0
2019-07-23 14:00:00,80.61,80.62,80.6,80.62,63169.0,68.391,68.3995,68.3825,68.3995,63169.0
2019-07-23 14:30:00,80.62,80.62,80.61,80.61,38188.0,68.3995,68.3995,68.391,68.391,38188.0
2019-07-23 15:00:00,80.61,80.63,80.61,80.63,98768.0,68.391,68.4079,68.391,68.4079,98768.0
2019-07-23 15:30:00,80.63,80.63,80.62,80.63,206310.0,68.4079,68.4079,68.3995,68.4079,206310.0
2019-07-24 09:30:00,80.66,80.69,80.64,80.69,141647.0,68.4334,68.4588,68.4164,68.4588,141647.0
2019-07-24 10:00:00,80.69,80.69,80.66,80.67,64513.0,68.4588,68.4588,68.4334,68.4419,64513.0
2019-07-24 10:30:00,80.67,80.68,80.65,80.66,459932.0,68.4419,68.4504,68.4249,68.4334,459932.0
2019-07-24 11:00:00,80.65,80.66,80.65,80.66,57764.0,68.4249,68.4334,68.4249,68.4334,57764.0
2019-07-24 11:30:00,80.65,80.67,80.65,80.65,29793.0,68.4249,68.4419,68.4249,68.4249,29793.0
2019-07-24 12:00:00,80.66,80.67,80.65,80.66,42292.0,68.4334,68.4419,68.4249,68.4334,42292.0
2019-07-24 12:30:00,80.66,80.67,80.65,80.67,33167.0,68.4334,68.4419,68.4249,68.4419,33167.0
2019-07-24 13:00:00,80.67,80.67,80.63,80.65,76275.0,68.4419,68.4419,68.4079,68.4249,76275.0
2019-07-24 13:30:00,80.65,80.66,80.64,80.65,50596.0,68.4249,68.4334,68.4164,68.4249,50596.0
2019-07-24 14:00:00,80.64,80.65,80.64,80.64,49888.0,68.4164,68.4249,68.4164,68.4164,49888.0
2019-07-24 14:30:00,80.65,80.65,80.64,80.65,25868.0,68.4249,68.4249,68.4164,68.4249,25868.0
2019-07-24 15:00:00,80.64,80.65,80.64,80.64,52518.0,68.4164,68.4249,68.4164,68.4164,52518.0
2019-07-24 15:30:00,80.65,80.66,80.64,80.65,164796.0,68.4249,68.4334,68.4164,68.4249,164796.0
2019-07-25 09:30:00,80.65,80.65,80.54,80.56,166699.0,68.4249,68.4249,68.3316,68.3486,166699.0
2019-07-25 10:00:00,80.56,80.59,80.56,80.58,96946.0,68.3486,68.374,68.3486,68.3655,96946.0
2019-07-25 10:30:00,80.59,80.61,80.58,80.58,88747.0,68.374,68.391,68.3655,68.3655,88747.0
2019-07-25 11:00:00,80.58,80.6,80.58,80.59,64866.0,68.3655,68.3825,68.3655,68.374,64866.0
2019-07-25 11:30:00,80.6,80.61,80.57,80.58,182749.0,68.3825,68.391,68.357,68.3655,182749.0
2019-07-25 12:00:00,80.59,80.59,80.57,80.57,55080.0,68.374,68.374,68.357,68.357,55080.0
2019-07-25 12:30:00,80.58,80.59,80.57,80.59,33468.0,68.3655,68.374,68.357,68.374,33468.0
2019-07-25 13:00:00,80.58,80.6,80.56,80.6,88043.0,68.3655,68.3825,68.3486,68.3825,88043.0
2019-07-25 13:30:00,80.59,80.61,80.59,80.61,60191.0,68.374,68.391,68.374,68.391,60191.0
2019-07-25 14:00:00,80.61,80.61,80.6,80.61,61318.0,68.391,68.391,68.3825,68.391,61318.0
2019-07-25 14:30:00,80.61,80.61,80.59,80.59,53875.0,68.391,68.391,68.374,68.374,53875.0
2019-07-25 15:00:00,80.59,80.6,80.59,80.59,50568.0,68.374,68.3825,68.374,68.374,50568.0
2019-07-25 15:30:00,80.59,80.6,80.59,80.59,62328.0,68.374,68.3825,68.374,68.374,62328.0
2019-07-26 09:30:00,80.61,80.63,80.58,80.59,66296.0,68.391,68.4079,68.3655,68.374,66296.0
2019-07-26 10:00:00,80.58,80.59,80.56,80.57,118534.0,68.3655,68.374,68.3486,68.357,118534.0
2019-07-26 10:30:00,80.58,80.59,80.56,80.56,121349.0,68.3655,68.374,68.3486,68.3486,121349.0
2019-07-26 11:00:00,80.57,80.57,80.56,80.57,139939.0,68.357,68.357,68.3486,68.357,139939.0
2019-07-26 11:30:00,80.57,80.58,80.56,80.57,74099.0,68.357,68.3655,68.3486,68.357,74099.0
2019-07-26 12:00:00,80.57,80.6,80.55,80.59,315908.0,68.357,68.3825,68.3401,68.374,315908.0
2019-07-26 12:30:00,80.59,80.61,80.58,80.6,111248.0,68.374,68.391,68.3655,68.3825,111248.0
2019-07-26 13:00:00,80.61,80.61,80.59,80.61,84111.0,68.391,68.391,68.374,68.391,84111.0
2019-07-26 13:30:00,80.61,80.61,80.6,80.61,46301.0,68.391,68.391,68.3825,68.391,46301.0
2019-07-26 14:00:00,80.61,80.61,80.6,80.6,43200.0,68.391,68.391,68.3825,68.3825,43200.0
2019-07-26 14:30:00,80.61,80.61,80.6,80.61,40465.0,68.391,68.391,68.3825,68.391,40465.0
2019-07-26 15:00:00,80.61,80.61,80.6,80.61,49381.0,68.391,68.391,68.3825,68.391,49381.0
2019-07-26 15:30:00,80.61,80.63,80.6,80.62,164446.0,68.391,68.4079,68.3825,68.3995,164446.0
2019-07-29 09:30:00,80.64,80.65,80.62,80.65,119525.0,68.4164,68.4249,68.3995,68.4249,119525.0
2019-07-29 10:00:00,80.65,80.65,80.64,80.65,44624.0,68.4249,68.4249,68.4164,68.4249,44624.0
2019-07-29 10:30:00,80.65,80.65,80.63,80.64,45338.0,68.4249,68.4249,68.4079,68.4164,45338.0
2019-07-29 11:00:00,80.64,80.64,80.63,80.64,39830.0,68.4164,68.4164,68.4079,68.4164,39830.0
2019-07-29 11:30:00,80.64,80.65,80.63,80.65,31882.0,68.4164,68.4249,68.4079,68.4249,31882.0
2019-07-29 12:00:00,80.64,80.65,80.64,80.65,29876.0,68.4164,68.4249,68.4164,68.4249,29876.0
2019-07-29 12:30:00,80.64,80.65,80.64,80.65,82521.0,68.4164,68.4249,68.4164,68.4249,82521.0
2019-07-29 13:00:00,80.64,80.65,80.64,80.64,37369.0,68.4164,68.4249,68.4164,68.4164,37369.0
2019-07-29 13:30:00,80.65,80.65,80.64,80.65,41494.0,68.4249,68.4249,68.4164,68.4249,41494.0
2019-07-29 14:00:00,80.65,80.65,80.63,80.64,88270.0,68.4249,68.4249,68.4079,68.4164,88270.0
2019-07-29 14:30:00,80.63,80.64,80.63,80.64,78859.0,68.4079,68.4164,68.4079,68.4164,78859.0
2019-07-29 15:00:00,80.64,80.64,80.62,80.63,163246.0,68.4164,68.4164,68.3995,68.4079,163246.0
2019-07-29 15:30:00,80.64,80.64,80.62,80.63,68414.0,68.4164,68.4164,68.3995,68.4079,68414.0
2019-07-30 09:30:00,80.63,80.63,80.6,80.61,107545.0,68.4079,68.4079,68.3825,68.391,107545.0
2019-07-30 10:00:00,80.61,80.61,80.58,80.61,55598.0,68.391,68.391,68.3655,68.391,55598.0
2019-07-30 10:30:00,80.6,80.61,80.59,80.6,56624.0,68.3825,68.391,68.374,68.3825,56624.0
2019-07-30 11:00:00,80.61,80.61,80.57,80.58,63872.0,68.391,68.391,68.357,68.3655,63872.0
2019-07-30 11:30:00,80.57,80.58,80.57,80.58,101843.0,68.357,68.3655,68.357,68.3655,101843.0
2019-07-30 12:00:00,80.58,80.58,80.57,80.57,39138.0,68.3655,68.3655,68.357,68.357,39138.0
2019-07-30 12:30:00,80.57,80.58,80.56,80.56,44724.0,68.357,68.3655,68.3486,68.3486,44724.0
2019-07-30 13:00:00,80.57,80.58,80.56,80.57,45497.0,68.357,68.3655,68.3486,68.357,45497.0
2019-07-30 13:30:00,80.58,80.58,80.57,80.58,40767.0,68.3655,68.3655,68.357,68.3655,40767.0
2019-07-30 14:00:00,80.57,80.59,80.57,80.59,59895.0,68.357,68.374,68.357,68.374,59895.0
2019-07-30 14:30:00,80.59,80.59,80.58,80.59,45530.0,68.374,68.374,68.3655,68.374,45530.0
2019-07-30 15:00:00,80.58,80.6,80.58,80.59,59948.0,68.3655,68.3825,68.3655,68.374,59948.0
2019-07-30 15:30:00,80.6,80.6,80.59,80.59,51543.0,68.3825,68.3825,68.374,68.374,51543.0
2019-07-31 09:30:00,80.64,80.67,80.63,80.66,91179.0,68.4164,68.4419,68.4079,68.4334,91179.0
2019-07-31 10:00:00,80.66,80.67,80.64,80.66,26369.0,68.4334,68.4419,68.4164,68.4334,26369.0
2019-07-31 10:30:00,80.67,80.68,80.66,80.68,48136.0,68.4419,68.4504,68.4334,68.4504,48136.0
2019-07-31 11:00:00,80.67,80.69,80.67,80.69,58069.0,68.4419,68.4588,68.4419,68.4588,58069.0
2019-07-31 11:30:00,80.69,80.7,80.68,80.69,72768.0,68.4588,68.4673,68.4504,68.4588,72768.0
2019-07-31 12:00:00,80.69,80.7,80.68,80.69,41134.0,68.4588,68.4673,68.4504,68.4588,41134.0
2019-07-31 12:30:00,80.69,80.69,80.68,80.68,40948.0,68.4588,68.4588,68.4504,68.4504,40948.0
2019-07-31 13:00:00,80.69,80.69,80.68,80.68,32241.0,68.4588,68.4588,68.4504,68.4504,32241.0
2019-07-31 13:30:00,80.68,80.7,80.68,80.68,71342.0,68.4504,68.4673,68.4504,68.4504,71342.0
2019-07-31 14:00:00,80.68,80.69,80.6,80.67,155294.0,68.4504,68.4588,68.3825,68.4419,155294.0
2019-07-31 14:30:00,80.67,80.69,80.47,80.58,291227.0,68.4419,68.4588,68.2722,68.3655,291227.0
2019-07-31 15:00:00,80.58,80.59,80.54,80.56,116473.0,68.3655,68.374,68.3316,68.3486,116473.0
2019-07-31 15:30:00,80.57,80.59,80.56,80.58,95131.0,68.357,68.374,68.3486,68.3655,95131.0
2019-08-01 09:30:00,80.44,80.51,80.42,80.45,86474.0,68.422,68.4815,68.4049,68.4305,86474.0
2019-08-01 10:00:00,80.46,80.49,80.45,80.48,80521.0,68.439,68.4645,68.4305,68.456,80521.0
2019-08-01 10:30:00,80.49,80.53,80.47,80.52,63971.0,68.4645,68.4985,68.4475,68.49,63971.0
2019-08-01 11:00:00,80.51,80.53,80.5,80.51,157362.0,68.4815,68.4985,68.473,68.4815,157362.0
2019-08-01 11:30:00,80.52,80.53,80.51,80.51,66349.0,68.49,68.4985,68.4815,68.4815,66349.0
2019-08-01 12:00:00,80.52,80.52,80.5,80.52,75129.0,68.49,68.49,68.473,68.49,75129.0
2019-08-01 12:30:00,80.52,80.54,80.51,80.54,106659.0,68.49,68.507,68.4815,68.507,106659.0
2019-08-01 13:00:00,80.54,80.62,80.51,80.62,167910.0,68.507,68.5751,68.4815,68.5751,167910.0
2019-08-01 13:30:00,80.62,80.7,80.6,80.67,157781.0,68.5751,68.6431,68.558,68.6176,157781.0
2019-08-01 14:00:00,80.67,80.68,80.63,80.66,63778.0,68.6176,68.6261,68.5836,68.6091,63778.0
2019-08-01 14:30:00,80.66,80.67,80.62,80.67,82870.0,68.6091,68.6176,68.5751,68.6176,82870.0
2019-08-01 15:00:00,80.66,80.68,80.63,80.64,81844.0,68.6091,68.6261,68.5836,68.5921,81844.0
2019-08-01 15:30:00,80.64,80.66,80.63,80.65,100013.0,68.5921,68.6091,68.5836,68.6006,100013.0
2019-08-02 09:30:00,80.65,80.67,80.6,80.64,137785.0,68.6006,68.6176,68.558,68.5921,137785.0
2019-08-02 10:00:00,80.64,80.67,80.63,80.66,48755.0,68.5921,68.6176,68.5836,68.6091,48755.0
2019-08-02 10:30:00,80.66,80.67,80.63,80.66,72268.0,68.6091,68.6176,68.5836,68.6091,72268.0
2019-08-02 11:00:00,80.66,80.66,80.61,80.64,129683.0,68.6091,68.6091,68.5666,68.5921,129683.0
2019-08-02 11:30:00,80.64,80.65,80.62,80.64,59738.0,68.5921,68.6006,68.5751,68.5921,59738.0
2019-08-02 12:00:00,80.63,80.66,80.61,80.63,36539.0,68.5836,68.6091,68.5666,68.5836,36539.0
2019-08-02 12:30:00,80.62,80.65,80.61,80.65,63807.0,68.5751,68.6006,68.5666,68.6006,63807.0
2019-08-02 13:00:00,80.65,80.66,80.63,80.63,26940.0,68.6006,68.6091,68.5836,68.5836,26940.0
2019-08-02 13:30:00,80.64,80.66,80.63,80.65,44035.0,68.5921,68.6091,68.5836,68.6006,44035.0
2019-08-02 14:00:00,80.65,80.66,80.63,80.66,39551.0,68.6006,68.6091,68.5836,68.6091,39551.0
2019-08-02 14:30:00,80.66,80.68,80.63,80.67,110020.0,68.6091,68.6261,68.5836,68.6176,110020.0
2019-08-02 15:00:00,80.67,80.68,80.65,80.67,63004.0,68.6176,68.6261,68.6006,68.6176,63004.0
2019-08-02 15:30:00,80.67,80.68,80.65,80.66,81958.0,68.6176,68.6261,68.6006,68.6091,81958.0
2019-08-05 09:30:00,80.77,80.81,80.72,80.79,92393.0,68.7026,68.7367,68.6601,68.7197,92393.0
2019-08-05 10:00:00,80.79,80.81,80.78,80.8,113011.0,68.7197,68.7367,68.7112,68.7282,113011.0
2019-08-05 10:30:00,80.8,80.82,80.78,80.79,76394.0,68.7282,68.7452,68.7112,68.7197,76394.0
2019-08-05 11:00:00,80.79,80.79,80.77,80.78,121252.0,68.7197,68.7197,68.7026,68.7112,121252.0
2019-08-05 11:30:00,80.78,80.8,80.76,80.8,88528.0,68.7112,68.7282,68.6941,68.7282,88528.0
2019-08-05 12:00:00,80.8,80.81,80.79,80.81,49334.0,68.7282,68.7367,68.7197,68.7367,49334.0
2019-08-05 12:30:00,80.81,80.85,80.8,80.83,115953.0,68.7367,68.7707,68.7282,68.7537,115953.0
2019-08-05 13:00:00,80.84,80.84,80.81,80.83,144915.0,68.7622,68.7622,68.7367,68.7537,144915.0
2019-08-05 13:30:00,80.84,80.84,80.82,80.83,61202.0,68.7622,68.7622,68.7452,68.7537,61202.0
2019-08-05 14:00:00,80.82,80.83,80.81,80.83,70615.0,68.7452,68.7537,68.7367,68.7537,70615.0
2019-08-05 14:30:00,80.83,80.84,80.81,80.82,148090.0,68.7537,68.7622,68.7367,68.7452,148090.0
2019-08-05 15:00:00,80.82,80.84,80.78,80.79,112226.0,68.7452,68.7622,68.7112,68.7197,112226.0
2019-08-05 15:30:00,80.79,80.81,80.77,80.81,362602.0,68.7197,68.7367,68.7026,68.7367,362602.0
2019-08-06 09:30:00,80.86,80.86,80.81,80.82,85054.0,68.7792,68.7792,68.7367,68.7452,85054.0
2019-08-06 10:00:00,80.81,80.84,80.8,80.83,120367.0,68.7367,68.7622,68.7282,68.7537,120367.0
2019-08-06 10:30:00,80.84,80.86,80.83,80.85,61396.0,68.7622,68.7792,68.7537,68.7707,61396.0
2019-08-06 11:00:00,80.86,80.87,80.85,80.86,58672.0,68.7792,68.7877,68.7707,68.7792,58672.0
2019-08-06 11:30:00,80.85,80.86,80.84,80.84,39743.0,68.7707,68.7792,68.7622,68.7622,39743.0
2019-08-06 12:00:00,80.85,80.86,80.82,80.83,107235.0,68.7707,68.7792,68.7452,68.7537,107235.0
2019-08-06 12:30:00,80.83,80.84,80.79,80.79,293622.0,68.7537,68.7622,68.7197,68.7197,293622.0
2019-08-06 13:00:00,80.79,80.81,80.78,80.79,315394.0,68.7197,68.7367,68.7112,68.7197,315394.0
2019-08-06 13:30:00,80.79,80.81,80.78,80.79,227656.0,68.7197,68.7367,68.7112,68.7197,227656.0
2019-08-06 14:00:00,80.79,80.82,80.79,80.81,426726.0,68.7197,68.7452,68.7197,68.7367,426726.0
2019-08-06 14:30:00,80.81,80.84,80.81,80.83,141425.0,68.7367,68.7622,68.7367,68.7537,141425.0
2019-08-06 15:00:00,80.83,80.87,80.82,80.85,78473.0,68.7537,68.7877,68.7452,68.7707,78473.0
2019-08-06 15:30:00,80.86,80.88,80.85,80.88,56174.0,68.7792,68.7962,68.7707,68.7962,56174.0
2019-08-07 09:30:00,80.98,81.02,80.94,80.98,142082.0,68.8813,68.9153,68.8472,68.8813,142082.0
2019-08-07 10:00:00,80.98,81.0,80.95,81.0,112592.0,68.8813,68.8983,68.8558,68.8983,112592.0
2019-08-07 10:30:00,81.0,81.0,80.94,80.97,99309.0,68.8983,68.8983,68.8472,68.8728,99309.0
2019-08-07 11:00:00,80.96,80.98,80.93,80.94,87480.0,68.8643,68.8813,68.8387,68.8472,87480.0
2019-08-07 11:30:00,80.94,80.94,80.9,80.93,54614.0,68.8472,68.8472,68.8132,68.8387,54614.0
2019-08-07 12:00:00,80.92,80.96,80.92,80.95,27548.0,68.8302,68.8643,68.8302,68.8558,27548.0
2019-08-07 12:30:00,80.94,80.96,80.92,80.92,32748.0,68.8472,68.8643,68.8302,68.8302,32748.0
2019-08-07 13:00:00,80.92,80.95,80.89,80.95,54655.0,68.8302,68.8558,68.8047,68.8558,54655.0
2019-08-07 13:30:00,80.95,80.95,80.91,80.92,51743.0,68.8558,68.8558,68.8217,68.8302,51743.0
2019-08-07 14:00:00,80.92,80.94,80.89,80.92,62674.0,68.8302,68.8472,68.8047,68.8302,62674.0
2019-08-07 14:30:00,80.91,80.94,80.9,80.9,101240.0,68.8217,68.8472,68.8132,68.8132,101240.0
2019-08-07 15:00:00,80.91,80.92,80.88,80.88,118832.0,68.8217,68.8302,68.7962,68.7962,118832.0
2019-08-07 15:30:00,80.89,80.89,80.85,80.88,147512.0,68.8047,68.8047,68.7707,68.7962,147512.0
2019-08-08 09:30:00,80.84,80.84,80.81,80.83,74004.0,68.7622,68.7622,68.7367,68.7537,74004.0
2019-08-08 10:00:00,80.83,80.83,80.81,80.83,77213.0,68.7537,68.7537,68.7367,68.7537,77213.0
2019-08-08 10:30:00,80.82,80.85,80.82,80.84,125253.0,68.7452,68.7707,68.7452,68.7622,125253.0
2019-08-08 11:00:00,80.85,80.86,80.84,80.84,85565.0,68.7707,68.7792,68.7622,68.7622,85565.0
2019-08-08 11:30:00,80.84,80.86,80.83,80.85,61227.0,68.7622,68.7792,68.7537,68.7707,61227.0
2019-08-08 12:00:00,80.85,80.85,80.83,80.84,53509.0,68.7707,68.7707,68.7537,68.7622,53509.0
2019-08-08 12:30:00,80.84,80.84,80.8,80.81,93929.0,68.7622,68.7622,68.7282,68.7367,93929.0
2019-08-08 13:00:00,80.81,80.84,80.8,80.84,100861.0,68.7367,68.7622,68.7282,68.7622,100861.0
2019-08-08 13:30:00,80.84,80.86,80.83,80.85,115598.0,68.7622,68.7792,68.7537,68.7707,115598.0
2019-08-08 14:00:00,80.86,80.89,80.85,80.88,84863.0,68.7792,68.8047,68.7707,68.7962,84863.0
2019-08-08 14:30:00,80.88,80.9,80.86,80.89,87254.0,68.7962,68.8132,68.7792,68.8047,87254.0
2019-08-08 15:00:00,80.88,80.89,80.86,80.86,70234.0,68.7962,68.8047,68.7792,68.7792,70234.0
2019-08-08 15:30:00,80.86,80.87,80.85,80.87,106091.0,68.7792,68.7877,68.7707,68.7877,106091.0
2019-08-09 09:30:00,80.89,80.89,80.85,80.85,53637.0,68.8047,68.8047,68.7707,68.7707,53637.0
2019-08-09 10:00:00,80.86,80.88,80.84,80.88,50825.0,68.7792,68.7962,68.7622,68.7962,50825.0
2019-08-09 10:30:00,80.88,80.88,80.82,80.84,51309.0,68.7962,68.7962,68.7452,68.7622,51309.0
2019-08-09 11:00:00,80.84,80.86,80.83,80.86,52363.0,68.7622,68.7792,68.7537,68.7792,52363.0
2019-08-09 11:30:00,80.86,80.86,80.81,80.83,52135.0,68.7792,68.7792,68.7367,68.7537,52135.0
2019-08-09 12:00:00,80.83,80.83,80.82,80.82,49375.0,68.7537,68.7537,68.7452,68.7452,49375.0
2019-08-09 12:30:00,80.83,80.84,80.8,80.82,52728.0,68.7537,68.7622,68.7282,68.7452,52728.0
2019-08-09 13:00:00,80.83,80.85,80.81,80.83,350662.0,68.7537,68.7707,68.7367,68.7537,350662.0
2019-08-09 13:30:00,80.83,80.85,80.82,80.83,43169.0,68.7537,68.7707,68.7452,68.7537,43169.0
2019-08-09 14:00:00,80.84,80.84,80.82,80.83,50733.0,68.7622,68.7622,68.7452,68.7537,50733.0
2019-08-09 14:30:00,80.82,80.83,80.81,80.81,59166.0,68.7452,68.7537,68.7367,68.7367,59166.0
2019-08-09 15:00:00,80.82,80.83,80.78,80.8,70121.0,68.7452,68.7537,68.7112,68.7282,70121.0
2019-08-09 15:30:00,80.8,80.81,80.75,80.78,370909.0,68.7282,68.7367,68.6856,68.7112,370909.0
2019-08-12 09:30:00,80.86,80.89,80.85,80.87,65304.0,68.7792,68.8047,68.7707,68.7877,65304.0
2019-08-12 10:00:00,80.86,80.87,80.85,80.87,33984.0,68.7792,68.7877,68.7707,68.7877,33984.0
2019-08-12 10:30:00,80.87,80.89,80.86,80.88,44098.0,68.7877,68.8047,68.7792,68.7962,44098.0
2019-08-12 11:00:00,80.88,80.9,80.87,80.9,41001.0,68.7962,68.8132,68.7877,68.8132,41001.0
2019-08-12 11:30:00,80.9,80.91,80.89,80.9,22965.0,68.8132,68.8217,68.8047,68.8132,22965.0
2019-08-12 12:00:00,80.91,80.91,80.9,80.9,46909.0,68.8217,68.8217,68.8132,68.8132,46909.0
2019-08-12 12:30:00,80.91,80.92,80.9,80.92,40760.0,68.8217,68.8302,68.8132,68.8302,40760.0
2019-08-12 13:00:00,80.91,80.92,80.9,80.9,16326.0,68.8217,68.8302,68.8132,68.8132,16326.0
2019-08-12 13:30:00,80.91,80.91,80.89,80.9,49406.0,68.8217,68.8217,68.8047,68.8132,49406.0
2019-08-12 14:00:00,80.9,80.91,80.89,80.91,40052.0,68.8132,68.8217,68.8047,68.8217,40052.0
2019-08-12 14:30:00,80.91,80.91,80.9,80.91,80436.0,68.8217,68.8217,68.8132,68.8217,80436.0
2019-08-12 15:00:00,80.91,80.94,80.9,80.92,293916.0,68.8217,68.8472,68.8132,68.8302,293916.0
2019-08-12 15:30:00,80.92,80.93,80.91,80.93,148003.0,68.8302,68.8387,68.8217,68.8387,148003.0
2019-08-13 09:30:00,80.88,80.92,80.79,80.82,110953.0,68.7962,68.8302,68.7197,68.7452,110953.0
2019-08-13 10:00:00,80.81,80.85,80.79,80.8,72627.0,68.7367,68.7707,68.7197,68.7282,72627.0
2019-08-13 10:30:00,80.8,80.82,80.78,80.79,33792.0,68.7282,68.7452,68.7112,68.7197,33792.0
2019-08-13 11:00:00,80.8,80.83,80.79,80.81,28336.0,68.7282,68.7537,68.7197,68.7367,28336.0
2019-08-13 11:30:00,80.81,80.81,80.78,80.81,38764.0,68.7367,68.7367,68.7112,68.7367,38764.0
2019-08-13 12:00:00,80.8,80.82,80.79,80.8,40672.0,68.7282,68.7452,68.7197,68.7282,40672.0
2019-08-13 12:30:00,80.79,80.82,80.79,80.8,35392.0,68.7197,68.7452,68.7197,68.7282,35392.0
2019-08-13 13:00:00,80.81,80.83,80.79,80.81,40381.0,68.7367,68.7537,68.7197,68.7367,40381.0
2019-08-13 13:30:00,80.81,80.81,80.78,80.8,77937.0,68.7367,68.7367,68.7112,68.7282,77937.0
2019-08-13 14:00:00,80.8,80.81,80.78,80.79,35684.0,68.7282,68.7367,68.7112,68.7197,35684.0
2019-08-13 14:30:00,80.78,80.8,80.78,80.79,60991.0,68.7112,68.7282,68.7112,68.7197,60991.0
2019-08-13 15:00:00,80.79,80.82,80.79,80.81,54185.0,68.7197,68.7452,68.7197,68.7367,54185.0
2019-08-13 15:30:00,80.81,80.81,80.79,80.8,68369.0,68.7367,68.7367,68.7197,68.7282,68369.0
2019-08-14 09:30:00,80.87,80.88,80.82,80.84,72536.0,68.7877,68.7962,68.7452,68.7622,72536.0
2019-08-14 10:00:00,80.85,80.89,80.84,80.88,67827.0,68.7707,68.8047,68.7622,68.7962,67827.0
2019-08-14 10:30:00,80.89,80.9,80.87,80.9,59412.0,68.8047,68.8132,68.7877,68.8132,59412.0
2019-08-14 11:00:00,80.9,80.91,80.88,80.89,88426.0,68.8132,68.8217,68.7962,68.8047,88426.0
2019-08-14 11:30:00,80.88,80.89,80.86,80.87,49567.0,68.7962,68.8047,68.7792,68.7877,49567.0
2019-08-14 12:00:00,80.87,80.89,80.86,80.89,40400.0,68.7877,68.8047,68.7792,68.8047,40400.0
2019-08-14 12:30:00,80.88,80.9,80.87,80.9,37382.0,68.7962,68.8132,68.7877,68.8132,37382.0
2019-08-14 13:00:00,80.9,80.9,80.87,80.88,76288.0,68.8132,68.8132,68.7877,68.7962,76288.0
2019-08-14 13:30:00,80.88,80.88,80.87,80.88,75004.0,68.7962,68.7962,68.7877,68.7962,75004.0
2019-08-14 14:00:00,80.88,80.88,80.86,80.88,60963.0,68.7962,68.7962,68.7792,68.7962,60963.0
2019-08-14 14:30:00,80.87,80.88,80.86,80.87,101526.0,68.7877,68.7962,68.7792,68.7877,101526.0
2019-08-14 15:00:00,80.87,80.87,80.83,80.84,79868.0,68.7877,68.7877,68.7537,68.7622,79868.0
2019-08-14 15:30:00,80.85,80.86,80.83,80.83,183962.0,68.7707,68.7792,68.7537,68.7537,183962.0
2019-08-15 09:30:00,80.89,80.91,80.87,80.91,134574.0,68.8047,68.8217,68.7877,68.8217,134574.0
2019-08-15 10:00:00,80.91,80.91,80.88,80.91,131349.0,68.8217,68.8217,68.7962,68.8217,131349.0
2019-08-15 10:30:00,80.91,80.95,80.9,80.93,489834.0,68.8217,68.8558,68.8132,68.8387,489834.0
2019-08-15 11:00:00,80.94,80.96,80.93,80.96,40301.0,68.8472,68.8643,68.8387,68.8643,40301.0
2019-08-15 11:30:00,80.95,80.98,80.95,80.98,50782.0,68.8558,68.8813,68.8558,68.8813,50782.0
2019-08-15 12:00:00,80.97,80.99,80.97,80.98,61397.0,68.8728,68.8898,68.8728,68.8813,61397.0
2019-08-15 12:30:00,80.98,81.0,80.97,80.99,54050.0,68.8813,68.8983,68.8728,68.8898,54050.0
2019-08-15 13:00:00,81.0,81.0,80.98,80.99,45457.0,68.8983,68.8983,68.8813,68.8898,45457.0
2019-08-15 13:30:00,80.98,81.02,80.97,80.97,75906.0,68.8813,68.9153,68.8728,68.8728,75906.0
2019-08-15 14:00:00,80.97,81.0,80.96,80.98,73347.0,68.8728,68.8983,68.8643,68.8813,73347.0
2019-08-15 14:30:00,80.98,81.01,80.95,80.97,107605.0,68.8813,68.9068,68.8558,68.8728,107605.0
2019-08-15 15:00:00,80.97,81.0,80.95,81.0,112366.0,68.8728,68.8983,68.8558,68.8983,112366.0
2019-08-15 15:30:00,81.0,81.04,80.99,81.04,197131.0,68.8983,68.9323,68.8898,68.9323,197131.0
2019-08-16 09:30:00,80.99,81.01,80.96,81.01,186887.0,68.8898,68.9068,68.8643,68.9068,186887.0
2019-08-16 10:00:00,81.01,81.03,80.97,80.99,405924.0,68.9068,68.9238,68.8728,68.8898,405924.0
2019-08-16 10:30:00,80.99,81.0,80.95,80.99,115393.0,68.8898,68.8983,68.8558,68.8898,115393.0
2019-08-16 11:00:00,80.98,81.01,80.98,81.01,29879.0,68.8813,68.9068,68.8813,68.9068,29879.0
2019-08-16 11:30:00,81.01,81.01,80.99,81.0,71842.0,68.9068,68.9068,68.8898,68.8983,71842.0
2019-08-16 12:00:00,81.01,81.03,81.0,81.02,30302.0,68.9068,68.9238,68.8983,68.9153,30302.0
2019-08-16 12:30:00,81.02,81.04,81.01,81.04,76241.0,68.9153,68.9323,68.9068,68.9323,76241.0
2019-08-16 13:00:00,81.03,81.05,81.03,81.05,147938.0,68.9238,68.9408,68.9238,68.9408,147938.0
2019-08-16 13:30:00,81.04,81.05,81.03,81.05,72146.0,68.9323,68.9408,68.9238,68.9408,72146.0
2019-08-16 14:00:00,81.05,81.05,81.04,81.05,83499.0,68.9408,68.9408,68.9323,68.9408,83499.0
2019-08-16 14:30:00,81.05,81.07,81.04,81.05,137833.0,68.9408,68.9578,68.9323,68.9408,137833.0
2019-08-16 15:00:00,81.05,81.05,81.03,81.04,170685.0,68.9408,68.9408,68.9238,68.9323,170685.0
2019-08-16 15:30:00,81.03,81.05,81.02,81.03,101774.0,68.9238,68.9408,68.9153,68.9238,101774.0
2019-08-19 09:30:00,81.03,81.03,81.0,81.01,75188.0,68.9238,68.9238,68.8983,68.9068,75188.0
2019-08-19 10:00:00,81.02,81.03,81.01,81.02,136991.0,68.9153,68.9238,68.9068,68.9153,136991.0
2019-08-19 10:30:00,81.02,81.03,81.01,81.01,45737.0,68.9153,68.9238,68.9068,68.9068,45737.0
2019-08-19 11:00:00,81.02,81.04,81.01,81.02,58949.0,68.9153,68.9323,68.9068,68.9153,58949.0
2019-08-19 11:30:00,81.02,81.03,81.01,81.02,67127.0,68.9153,68.9238,68.9068,68.9153,67127.0
2019-08-19 12:00:00,81.02,81.03,81.0,81.0,36954.0,68.9153,68.9238,68.8983,68.8983,36954.0
2019-08-19 12:30:00,81.01,81.02,81.0,81.0,41049.0,68.9068,68.9153,68.8983,68.8983,41049.0
2019-08-19 13:00:00,81.01,81.02,81.0,81.02,31140.0,68.9068,68.9153,68.8983,68.9153,31140.0
2019-08-19 13:30:00,81.01,81.02,81.01,81.02,38000.0,68.9068,68.9153,68.9068,68.9153,38000.0
2019-08-19 14:00:00,81.01,81.02,81.01,81.01,25927.0,68.9068,68.9153,68.9068,68.9068,25927.0
2019-08-19 14:30:00,81.02,81.02,81.0,81.0,74793.0,68.9153,68.9153,68.8983,68.8983,74793.0
2019-08-19 15:00:00,81.0,81.01,80.99,81.0,46579.0,68.8983,68.9068,68.8898,68.8983,46579.0
2019-08-19 15:30:00,81.0,81.0,80.98,80.99,103150.0,68.8983,68.8983,68.8813,68.8898,103150.0
2019-08-20 09:30:00,81.09,81.11,81.09,81.09,89924.0,68.9748,68.9919,68.9748,68.9748,89924.0
2019-08-20 10:00:00,81.09,81.1,81.09,81.09,99902.0,68.9748,68.9833,68.9748,68.9748,99902.0
2019-08-20 10:30:00,81.1,81.11,81.09,81.11,39882.0,68.9833,68.9919,68.9748,68.9919,39882.0
2019-08-20 11:00:00,81.11,81.12,81.1,81.1,53996.0,68.9919,69.0004,68.9833,68.9833,53996.0
2019-08-20 11:30:00,81.11,81.12,81.1,81.11,229281.0,68.9919,69.0004,68.9833,68.9919,229281.0
2019-08-20 12:00:00,81.11,81.12,81.1,81.11,39835.0,68.9919,69.0004,68.9833,68.9919,39835.0
2019-08-20 12:30:00,81.12,81.12,81.1,81.1,21844.0,69.0004,69.0004,68.9833,68.9833,21844.0
2019-08-20 13:00:00,81.11,81.12,81.1,81.12,30586.0,68.9919,69.0004,68.9833,69.0004,30586.0
2019-08-20 13:30:00,81.11,81.12,81.1,81.11,43979.0,68.9919,69.0004,68.9833,68.9919,43979.0
2019-08-20 14:00:00,81.11,81.11,81.1,81.11,43034.0,68.9919,68.9919,68.9833,68.9919,43034.0
2019-08-20 14:30:00,81.11,81.11,81.09,81.09,69051.0,68.9919,68.9919,68.9748,68.9748,69051.0
2019-08-20 15:00:00,81.1,81.11,81.09,81.11,199957.0,68.9833,68.9919,68.9748,68.9919,199957.0
2019-08-20 15:30:00,81.11,81.12,81.1,81.11,83158.0,68.9919,69.0004,68.9833,68.9919,83158.0
2019-08-21 09:30:00,81.09,81.09,81.05,81.09,58322.0,68.9748,68.9748,68.9408,68.9748,58322.0
2019-08-21 10:00:00,81.09,81.09,81.07,81.08,29187.0,68.9748,68.9748,68.9578,68.9663,29187.0
2019-08-21 10:30:00,81.08,81.1,81.08,81.09,35079.0,68.9663,68.9833,68.9663,68.9748,35079.0
2019-08-21 11:00:00,81.1,81.11,81.09,81.09,52190.0,68.9833,68.9919,68.9748,68.9748,52190.0
2019-08-21 11:30:00,81.09,81.11,81.08,81.09,40922.0,68.9748,68.9919,68.9663,68.9748,40922.0
2019-08-21 12:00:00,81.09,81.1,81.08,81.09,28210.0,68.9748,68.9833,68.9663,68.9748,28210.0
2019-08-21 12:30:00,81.1,81.11,81.09,81.11,91671.0,68.9833,68.9919,68.9748,68.9919,91671.0
2019-08-21 13:00:00,81.11,81.12,81.1,81.11,22636.0,68.9919,69.0004,68.9833,68.9919,22636.0
2019-08-21 13:30:00,81.12,81.12,81.11,81.12,37977.0,69.0004,69.0004,68.9919,69.0004,37977.0
2019-08-21 14:00:00,81.12,81.13,81.07,81.08,233900.0,69.0004,69.0089,68.9578,68.9663,233900.0
2019-08-21 14:30:00,81.08,81.08,81.05,81.06,107329.0,68.9663,68.9663,68.9408,68.9493,107329.0
2019-08-21 15:00:00,81.07,81.08,81.06,81.06,123426.0,68.9578,68.9663,68.9493,68.9493,123426.0
2019-08-21 15:30:00,81.07,81.09,81.06,81.08,116891.0,68.9578,68.9748,68.9493,68.9663,116891.0
2019-08-22 09:30:00,81.08,81.12,81.05,81.11,217795.0,68.9663,69.0004,68.9408,68.9919,217795.0
2019-08-22 10:00:00,81.11,81.12,81.05,81.06,74461.0,68.9919,69.0004,68.9408,68.9493,74461.0
2019-08-22 10:30:00,81.06,81.07,81.04,81.05,46645.0,68.9493,68.9578,68.9323,68.9408,46645.0
2019-08-22 11:00:00,81.04,81.07,81.04,81.05,50201.0,68.9323,68.9578,68.9323,68.9408,50201.0
2019-08-22 11:30:00,81.05,81.07,81.05,81.06,26413.0,68.9408,68.9578,68.9408,68.9493,26413.0
2019-08-22 12:00:00,81.06,81.07,81.04,81.05,77534.0,68.9493,68.9578,68.9323,68.9408,77534.0
2019-08-22 12:30:00,81.04,81.06,81.04,81.06,107777.0,68.9323,68.9493,68.9323,68.9493,107777.0
2019-08-22 13:00:00,81.06,81.07,81.05,81.07,96346.0,68.9493,68.9578,68.9408,68.9578,96346.0
2019-08-22 13:30:00,81.06,81.07,81.06,81.07,48176.0,68.9493,68.9578,68.9493,68.9578,48176.0
2019-08-22 14:00:00,81.06,81.07,81.06,81.06,82503.0,68.9493,68.9578,68.9493,68.9493,82503.0
2019-08-22 14:30:00,81.07,81.07,81.05,81.06,83249.0,68.9578,68.9578,68.9408,68.9493,83249.0
2019-08-22 15:00:00,81.06,81.06,81.04,81.05,53016.0,68.9493,68.9493,68.9323,68.9408,53016.0
2019-08-22 15:30:00,81.04,81.05,81.03,81.04,83558.0,68.9323,68.9408,68.9238,68.9323,83558.0
2019-08-23 09:30:00,81.08,81.08,81.01,81.05,50927.0,68.9663,68.9663,68.9068,68.9408,50927.0
2019-08-23 10:00:00,81.06,81.12,81.05,81.12,102852.0,68.9493,69.0004,68.9408,69.0004,102852.0
2019-08-23 10:30:00,81.12,81.16,81.11,81.16,86152.0,69.0004,69.0344,68.9919,69.0344,86152.0
2019-08-23 11:00:00,81.15,81.2,81.15,81.18,75265.0,69.0259,69.0684,69.0259,69.0514,75265.0
2019-08-23 11:30:00,81.18,81.21,81.17,81.21,62482.0,69.0514,69.0769,69.0429,69.0769,62482.0
2019-08-23 12:00:00,81.21,81.22,81.16,81.18,88821.0,69.0769,69.0854,69.0344,69.0514,88821.0
2019-08-23 12:30:00,81.18,81.21,81.17,81.21,45774.0,69.0514,69.0769,69.0429,69.0769,45774.0
2019-08-23 13:00:00,81.21,81.22,81.18,81.21,50841.0,69.0769,69.0854,69.0514,69.0769,50841.0
2019-08-23 13:30:00,81.2,81.22,81.19,81.2,58581.0,69.0684,69.0854,69.0599,69.0684,58581.0
2019-08-23 14:00:00,81.2,81.21,81.18,81.2,71063.0,69.0684,69.0769,69.0514,69.0684,71063.0
2019-08-23 14:30:00,81.2,81.2,81.17,81.17,265706.0,69.0684,69.0684,69.0429,69.0429,265706.0
2019-08-23 15:00:00,81.17,81.18,81.15,81.17,104706.0,69.0429,69.0514,69.0259,69.0429,104706.0
2019-08-23 15:30:00,81.17,81.19,81.16,81.17,79595.0,69.0429,69.0599,69.0344,69.0429,79595.0
2019-08-26 09:30:00,81.18,81.2,81.15,81.19,88989.0,69.0514,69.0684,69.0259,69.0599,88989.0
2019-08-26 10:00:00,81.19,81.22,81.18,81.2,48315.0,69.0599,69.0854,69.0514,69.0684,48315.0
2019-08-26 10:30:00,81.2,81.21,81.17,81.17,39925.0,69.0684,69.0769,69.0429,69.0429,39925.0
2019-08-26 11:00:00,81.18,81.2,81.17,81.2,72479.0,69.0514,69.0684,69.0429,69.0684,72479.0
2019-08-26 11:30:00,81.2,81.2,81.16,81.16,79448.0,69.0684,69.0684,69.0344,69.0344,79448.0
2019-08-26 12:00:00,81.17,81.17,81.15,81.15,48649.0,69.0429,69.0429,69.0259,69.0259,48649.0
2019-08-26 12:30:00,81.15,81.17,81.15,81.15,39729.0,69.0259,69.0429,69.0259,69.0259,39729.0
2019-08-26 13:00:00,81.16,81.16,81.14,81.15,27443.0,69.0344,69.0344,69.0174,69.0259,27443.0
2019-08-26 13:30:00,81.16,81.17,81.15,81.17,113573.0,69.0344,69.0429,69.0259,69.0429,113573.0
2019-08-26 14:00:00,81.17,81.17,81.15,81.17,78768.0,69.0429,69.0429,69.0259,69.0429,78768.0
2019-08-26 14:30:00,81.16,81.17,81.13,81.15,26620.0,69.0344,69.0429,69.0089,69.0259,26620.0
2019-08-26 15:00:00,81.14,81.14,81.12,81.14,56638.0,69.0174,69.0174,69.0004,69.0174,56638.0
2019-08-26 15:30:00,81.14,81.18,81.14,81.17,93884.0,69.0174,69.0514,69.0174,69.0429,93884.0
2019-08-27 09:30:00,81.19,81.24,81.18,81.2,45521.0,69.0599,69.1024,69.0514,69.0684,45521.0
2019-08-27 10:00:00,81.21,81.21,81.17,81.2,130918.0,69.0769,69.0769,69.0429,69.0684,130918.0
2019-08-27 10:30:00,81.2,81.24,81.19,81.24,33096.0,69.0684,69.1024,69.0599,69.1024,33096.0
2019-08-27 11:00:00,81.23,81.25,81.22,81.25,29644.0,69.0939,69.1109,69.0854,69.1109,29644.0
2019-08-27 11:30:00,81.25,81.25,81.22,81.23,44027.0,69.1109,69.1109,69.0854,69.0939,44027.0
2019-08-27 12:00:00,81.24,81.26,81.23,81.25,72788.0,69.1024,69.1194,69.0939,69.1109,72788.0
2019-08-27 12:30:00,81.25,81.26,81.23,81.25,59505.0,69.1109,69.1194,69.0939,69.1109,59505.0
2019-08-27 13:00:00,81.25,81.25,81.22,81.25,31753.0,69.1109,69.1109,69.0854,69.1109,31753.0
2019-08-27 13:30:00,81.25,81.25,81.22,81.24,46104.0,69.1109,69.1109,69.0854,69.1024,46104.0
2019-08-27 14:00:00,81.23,81.24,81.23,81.23,39752.0,69.0939,69.1024,69.0939,69.0939,39752.0
2019-08-27 14:30:00,81.23,81.24,81.22,81.22,103356.0,69.0939,69.1024,69.0854,69.0854,103356.0
2019-08-27 15:00:00,81.23,81.24,81.21,81.23,114530.0,69.0939,69.1024,69.0769,69.0939,114530.0
2019-08-27 15:30:00,81.23,81.26,81.23,81.26,62939.0,69.0939,69.1194,69.0939,69.1194,62939.0
2019-08-28 09:30:00,81.26,81.31,81.26,81.27,95519.0,69.1194,69.162,69.1194,69.1279,95519.0
2019-08-28 10:00:00,81.27,81.28,81.26,81.28,94497.0,69.1279,69.1365,69.1194,69.1365,94497.0
2019-08-28 10:30:00,81.28,81.28,81.27,81.27,76719.0,69.1365,69.1365,69.1279,69.1279,76719.0
2019-08-28 11:00:00,81.28,81.29,81.27,81.29,62766.0,69.1365,69.145,69.1279,69.145,62766.0
2019-08-28 11:30:00,81.29,81.29,81.28,81.29,123434.0,69.145,69.145,69.1365,69.145,123434.0
2019-08-28 12:00:00,81.29,81.29,81.27,81.28,59638.0,69.145,69.145,69.1279,69.1365,59638.0
2019-08-28 12:30:00,81.27,81.28,81.26,81.27,54035.0,69.1279,69.1365,69.1194,69.1279,54035.0
2019-08-28 13:00:00,81.27,81.3,81.26,81.3,106968.0,69.1279,69.1535,69.1194,69.1535,106968.0
2019-08-28 13:30:00,81.29,81.31,81.29,81.3,147618.0,69.145,69.162,69.145,69.1535,147618.0
2019-08-28 14:00:00,81.3,81.3,81.28,81.28,161906.0,69.1535,69.1535,69.1365,69.1365,161906.0
2019-08-28 14:30:00,81.29,81.29,81.27,81.28,117226.0,69.145,69.145,69.1279,69.1365,117226.0
2019-08-28 15:00:00,81.29,81.29,81.27,81.29,258404.0,69.145,69.145,69.1279,69.145,258404.0
2019-08-28 15:30:00,81.29,81.29,81.27,81.29,112811.0,69.145,69.145,69.1279,69.145,112811.0
2019-08-29 09:30:00,81.28,81.29,81.24,81.24,72063.0,69.1365,69.145,69.1024,69.1024,72063.0
2019-08-29 10:00:00,81.25,81.26,81.24,81.25,258432.0,69.1109,69.1194,69.1024,69.1109,258432.0
2019-08-29 10:30:00,81.26,81.28,81.22,81.27,95110.0,69.1194,69.1365,69.0854,69.1279,95110.0
2019-08-29 11:00:00,81.27,81.28,81.25,81.28,76177.0,69.1279,69.1365,69.1109,69.1365,76177.0
2019-08-29 11:30:00,81.28,81.28,81.25,81.25,53565.0,69.1365,69.1365,69.1109,69.1109,53565.0
2019-08-29 12:00:00,81.26,81.26,81.24,81.25,57960.0,69.1194,69.1194,69.1024,69.1109,57960.0
2019-08-29 12:30:00,81.25,81.26,81.24,81.25,77729.0,69.1109,69.1194,69.1024,69.1109,77729.0
2019-08-29 13:00:00,81.26,81.26,81.21,81.21,91483.0,69.1194,69.1194,69.0769,69.0769,91483.0
2019-08-29 13:30:00,81.22,81.24,81.21,81.24,80509.0,69.0854,69.1024,69.0769,69.1024,80509.0
2019-08-29 14:00:00,81.24,81.25,81.22,81.22,101671.0,69.1024,69.1109,69.0854,69.0854,101671.0
2019-08-29 14:30:00,81.23,81.24,81.22,81.23,64573.0,69.0939,69.1024,69.0854,69.0939,64573.0
2019-08-29 15:00:00,81.23,81.24,81.22,81.23,202350.0,69.0939,69.1024,69.0854,69.0939,202350.0
2019-08-29 15:30:00,81.24,81.25,81.23,81.23,111052.0,69.1024,69.1109,69.0939,69.0939,111052.0
2019-08-30 09:30:00,81.24,81.24,81.2,81.22,104848.0,69.1024,69.1024,69.0684,69.0854,104848.0
2019-08-30 10:00:00,81.22,81.24,81.21,81.24,284186.0,69.0854,69.1024,69.0769,69.1024,284186.0
2019-08-30 10:30:00,81.24,81.25,81.23,81.25,255553.0,69.1024,69.1109,69.0939,69.1109,255553.0
2019-08-30 11:00:00,81.24,81.25,81.23,81.23,45025.0,69.1024,69.1109,69.0939,69.0939,45025.0
2019-08-30 11:30:00,81.23,81.24,81.22,81.23,151145.0,69.0939,69.1024,69.0854,69.0939,151145.0
2019-08-30 12:00:00,81.24,81.25,81.23,81.23,364543.0,69.1024,69.1109,69.0939,69.0939,364543.0
2019-08-30 12:30:00,81.23,81.24,81.23,81.24,33290.0,69.0939,69.1024,69.0939,69.1024,33290.0
2019-08-30 13:00:00,81.23,81.24,81.22,81.23,64187.0,69.0939,69.1024,69.0854,69.0939,64187.0
2019-08-30 13:30:00,81.24,81.24,81.22,81.22,35657.0,69.1024,69.1024,69.0854,69.0854,35657.0
2019-08-30 14:00:00,81.23,81.25,81.22,81.25,62239.0,69.0939,69.1109,69.0854,69.1109,62239.0
2019-08-30 14:30:00,81.25,81.28,81.24,81.28,167712.0,69.1109,69.1365,69.1024,69.1365,167712.0
2019-08-30 15:00:00,81.27,81.29,81.26,81.28,49610.0,69.1279,69.145,69.1194,69.1365,49610.0
2019-08-30 15:30:00,81.29,81.3,81.28,81.28,91622.0,69.145,69.1535,69.1365,69.1365,91622.0
2019-09-03 09:30:00,81.06,81.08,81.01,81.02,563066.0,69.1159,69.1329,69.0732,69.0817,563066.0
2019-09-03 10:00:00,81.02,81.17,81.02,81.15,322520.0,69.0817,69.2096,69.0817,69.1926,322520.0
2019-09-03 10:30:00,81.14,81.16,81.13,81.16,59813.0,69.1841,69.2011,69.1755,69.2011,59813.0
2019-09-03 11:00:00,81.16,81.18,81.14,81.14,488355.0,69.2011,69.2182,69.1841,69.1841,488355.0
2019-09-03 11:30:00,81.15,81.18,81.14,81.17,46239.0,69.1926,69.2182,69.1841,69.2096,46239.0
2019-09-03 12:00:00,81.17,81.17,81.15,81.16,27845.0,69.2096,69.2096,69.1926,69.2011,27845.0
2019-09-03 12:30:00,81.15,81.16,81.14,81.16,46497.0,69.1926,69.2011,69.1841,69.2011,46497.0
2019-09-03 13:00:00,81.16,81.16,81.13,81.14,52893.0,69.2011,69.2011,69.1755,69.1841,52893.0
2019-09-03 13:30:00,81.14,81.15,81.13,81.15,44777.0,69.1841,69.1926,69.1755,69.1926,44777.0
2019-09-03 14:00:00,81.15,81.15,81.13,81.13,42007.0,69.1926,69.1926,69.1755,69.1755,42007.0
2019-09-03 14:30:00,81.14,81.14,81.11,81.13,65083.0,69.1841,69.1841,69.1585,69.1755,65083.0
2019-09-03 15:00:00,81.13,81.13,81.1,81.1,108388.0,69.1755,69.1755,69.15,69.15,108388.0
2019-09-03 15:30:00,81.11,81.12,81.08,81.1,92427.0,69.1585,69.167,69.1329,69.15,92427.0
2019-09-04 09:30:00,81.15,81.17,81.13,81.15,247536.0,69.1926,69.2096,69.1755,69.1926,247536.0
2019-09-04 10:00:00,81.14,81.16,81.14,81.15,128669.0,69.1841,69.2011,69.1841,69.1926,128669.0
2019-09-04 10:30:00,81.16,81.16,81.15,81.16,144154.0,69.2011,69.2011,69.1926,69.2011,144154.0
2019-09-04 11:00:00,81.16,81.17,81.15,81.17,97548.0,69.2011,69.2096,69.1926,69.2096,97548.0
2019-09-04 11:30:00,81.17,81.17,81.16,81.17,43204.0,69.2096,69.2096,69.2011,69.2096,43204.0
2019-09-04 12:00:00,81.17,81.2,81.16,81.2,82415.0,69.2096,69.2352,69.2011,69.2352,82415.0
2019-09-04 12:30:00,81.19,81.21,81.19,81.2,100149.0,69.2267,69.2437,69.2267,69.2352,100149.0
2019-09-04 13:00:00,81.2,81.22,81.2,81.2,69881.0,69.2352,69.2523,69.2352,69.2352,69881.0
2019-09-04 13:30:00,81.2,81.22,81.2,81.2,74797.0,69.2352,69.2523,69.2352,69.2352,74797.0
2019-09-04 14:00:00,81.21,81.22,81.19,81.21,163838.0,69.2437,69.2523,69.2267,69.2437,163838.0
2019-09-04 14:30:00,81.2,81.22,81.2,81.22,48571.0,69.2352,69.2523,69.2352,69.2523,48571.0
2019-09-04 15:00:00,81.22,81.22,81.19,81.2,60277.0,69.2523,69.2523,69.2267,69.2352,60277.0
2019-09-04 15:30:00,81.2,81.23,81.2,81.23,184194.0,69.2352,69.2608,69.2352,69.2608,184194.0
2019-09-05 09:30:00,81.12,81.14,81.05,81.06,112150.0,69.167,69.1841,69.1073,69.1159,112150.0
2019-09-05 10:00:00,81.05,81.05,80.94,80.95,122849.0,69.1073,69.1073,69.0135,69.0221,122849.0
2019-09-05 10:30:00,80.96,80.98,80.96,80.96,111877.0,69.0306,69.0476,69.0306,69.0306,111877.0
2019-09-05 11:00:00,80.97,80.99,80.96,80.99,51769.0,69.0391,69.0562,69.0306,69.0562,51769.0
2019-09-05 11:30:00,80.98,80.99,80.97,80.98,33856.0,69.0476,69.0562,69.0391,69.0476,33856.0
2019-09-05 12:00:00,80.98,81.0,80.98,81.0,27913.0,69.0476,69.0647,69.0476,69.0647,27913.0
2019-09-05 12:30:00,80.99,81.0,80.98,80.99,104401.0,69.0562,69.0647,69.0476,69.0562,104401.0
2019-09-05 13:00:00,81.0,81.02,80.99,81.0,50926.0,69.0647,69.0817,69.0562,69.0647,50926.0
2019-09-05 13:30:00,81.01,81.01,81.0,81.01,67874.0,69.0732,69.0732,69.0647,69.0732,67874.0
2019-09-05 14:00:00,81.01,81.02,81.0,81.01,45940.0,69.0732,69.0817,69.0647,69.0732,45940.0
2019-09-05 14:30:00,81.02,81.02,80.99,81.01,57639.0,69.0817,69.0817,69.0562,69.0732,57639.0
2019-09-05 15:00:00,81.01,81.02,81.0,81.0,64562.0,69.0732,69.0817,69.0647,69.0647,64562.0
2019-09-05 15:30:00,81.01,81.03,81.0,81.0,91801.0,69.0732,69.0903,69.0647,69.0647,91801.0
2019-09-06 09:30:00,81.05,81.07,81.03,81.04,142793.0,69.1073,69.1244,69.0903,69.0988,142793.0
2019-09-06 10:00:00,81.03,81.04,81.01,81.03,59315.0,69.0903,69.0988,69.0732,69.0903,59315.0
2019-09-06 10:30:00,81.03,81.04,81.02,81.04,35393.0,69.0903,69.0988,69.0817,69.0988,35393.0
2019-09-06 11:00:00,81.04,81.06,81.03,81.05,46886.0,69.0988,69.1159,69.0903,69.1073,46886.0
2019-09-06 11:30:00,81.06,81.07,81.05,81.06,48456.0,69.1159,69.1244,69.1073,69.1159,48456.0
2019-09-06 12:00:00,81.06,81.06,81.05,81.06,43435.0,69.1159,69.1159,69.1073,69.1159,43435.0
2019-09-06 12:30:00,81.06,81.07,81.03,81.05,229157.0,69.1159,69.1244,69.0903,69.1073,229157.0
2019-09-06 13:00:00,81.05,81.05,81.0,81.02,147777.0,69.1073,69.1073,69.0647,69.0817,147777.0
2019-09-06 13:30:00,81.01,81.04,81.01,81.04,43381.0,69.0732,69.0988,69.0732,69.0988,43381.0
2019-09-06 14:00:00,81.03,81.05,81.03,81.04,106357.0,69.0903,69.1073,69.0903,69.0988,106357.0
2019-09-06 14:30:00,81.05,81.05,81.03,81.05,82258.0,69.1073,69.1073,69.0903,69.1073,82258.0
2019-09-06 15:00:00,81.05,81.05,81.03,81.05,145381.0,69.1073,69.1073,69.0903,69.1073,145381.0
2019-09-06 15:30:00,81.04,81.06,81.03,81.04,155978.0,69.0988,69.1159,69.0903,69.0988,155978.0
2019-09-09 09:30:00,80.96,80.97,80.93,80.95,76318.0,69.0306,69.0391,69.005,69.0221,76318.0
2019-09-09 10:00:00,80.95,80.95,80.93,80.94,99215.0,69.0221,69.0221,69.005,69.0135,99215.0
2019-09-09 10:30:00,80.94,80.95,80.92,80.92,200915.0,69.0135,69.0221,68.9965,68.9965,200915.0
2019-09-09 11:00:00,80.93,80.95,80.92,80.93,32013.0,69.005,69.0221,68.9965,69.005,32013.0
2019-09-09 11:30:00,80.94,80.95,80.93,80.95,28672.0,69.0135,69.0221,69.005,69.0221,28672.0
2019-09-09 12:00:00,80.95,80.96,80.94,80.95,30373.0,69.0221,69.0306,69.0135,69.0221,30373.0
2019-09-09 12:30:00,80.96,80.98,80.95,80.98,31386.0,69.0306,69.0476,69.0221,69.0476,31386.0
2019-09-09 13:00:00,80.97,80.97,80.96,80.97,36872.0,69.0391,69.0391,69.0306,69.0391,36872.0
2019-09-09 13:30:00,80.96,80.98,80.96,80.97,37892.0,69.0306,69.0476,69.0306,69.0391,37892.0
2019-09-09 14:00:00,80.97,80.98,80.96,80.97,46685.0,69.0391,69.0476,69.0306,69.0391,46685.0
2019-09-09 14:30:00,80.97,80.98,80.95,80.97,35329.0,69.0391,69.0476,69.0221,69.0391,35329.0
2019-09-09 15:00:00,80.96,80.97,80.95,80.96,161760.0,69.0306,69.0391,69.0221,69.0306,161760.0
2019-09-09 15:30:00,80.95,80.96,80.93,80.94,110861.0,69.0221,69.0306,69.005,69.0135,110861.0
2019-09-10 09:30:00,80.9,80.9,80.87,80.9,50261.0,68.9794,68.9794,68.9538,68.9794,50261.0
2019-09-10 10:00:00,80.9,80.9,80.85,80.86,53539.0,68.9794,68.9794,68.9368,68.9453,53539.0
2019-09-10 10:30:00,80.86,80.86,80.83,80.85,121407.0,68.9453,68.9453,68.9197,68.9368,121407.0
2019-09-10 11:00:00,80.84,80.85,80.84,80.84,37732.0,68.9283,68.9368,68.9283,68.9283,37732.0
2019-09-10 11:30:00,80.85,80.85,80.81,80.82,71623.0,68.9368,68.9368,68.9027,68.9112,71623.0
2019-09-10 12:00:00,80.83,80.83,80.8,80.81,70805.0,68.9197,68.9197,68.8942,68.9027,70805.0
2019-09-10 12:30:00,80.81,80.82,80.8,80.8,95215.0,68.9027,68.9112,68.8942,68.8942,95215.0
2019-09-10 13:00:00,80.81,80.81,80.79,80.8,65485.0,68.9027,68.9027,68.8856,68.8942,65485.0
2019-09-10 13:30:00,80.8,80.8,80.79,80.8,56234.0,68.8942,68.8942,68.8856,68.8942,56234.0
2019-09-10 14:00:00,80.8,80.8,80.78,80.79,74080.0,68.8942,68.8942,68.8771,68.8856,74080.0
2019-09-10 14:30:00,80.79,80.79,80.76,80.77,75505.0,68.8856,68.8856,68.8601,68.8686,75505.0
2019-09-10 15:00:00,80.77,80.77,80.73,80.75,115650.0,68.8686,68.8686,68.8345,68.8515,115650.0
2019-09-10 15:30:00,80.76,80.77,80.75,80.77,192441.0,68.8601,68.8686,68.8515,68.8686,192441.0
2019-09-11 09:30:00,80.75,80.77,80.74,80.77,70453.0,68.8515,68.8686,68.843,68.8686,70453.0
2019-09-11 10:00:00,80.77,80.79,80.76,80.78,91580.0,68.8686,68.8856,68.8601,68.8771,91580.0
2019-09-11 10:30:00,80.78,80.79,80.77,80.79,95836.0,68.8771,68.8856,68.8686,68.8856,95836.0
2019-09-11 11:00:00,80.79,80.79,80.77,80.78,37543.0,68.8856,68.8856,68.8686,68.8771,37543.0
2019-09-11 11:30:00,80.78,80.79,80.77,80.79,53540.0,68.8771,68.8856,68.8686,68.8856,53540.0
2019-09-11 12:00:00,80.79,80.79,80.77,80.78,30710.0,68.8856,68.8856,68.8686,68.8771,30710.0
2019-09-11 12:30:00,80.78,80.78,80.77,80.78,44248.0,68.8771,68.8771,68.8686,68.8771,44248.0
2019-09-11 13:00:00,80.78,80.79,80.77,80.78,76678.0,68.8771,68.8856,68.8686,68.8771,76678.0
2019-09-11 13:30:00,80.79,80.79,80.76,80.78,78127.0,68.8856,68.8856,68.8601,68.8771,78127.0
2019-09-11 14:00:00,80.78,80.78,80.77,80.77,81761.0,68.8771,68.8771,68.8686,68.8686,81761.0
2019-09-11 14:30:00,80.78,80.78,80.77,80.78,103720.0,68.8771,68.8771,68.8686,68.8771,103720.0
2019-09-11 15:00:00,80.78,80.78,80.75,80.75,118567.0,68.8771,68.8771,68.8515,68.8515,118567.0
2019-09-11 15:30:00,80.76,80.76,80.72,80.72,142357.0,68.8601,68.8601,68.8259,68.8259,142357.0
2019-09-12 09:30:00,80.81,80.82,80.76,80.78,75052.0,68.9027,68.9112,68.8601,68.8771,75052.0
2019-09-12 10:00:00,80.78,80.8,80.72,80.74,84419.0,68.8771,68.8942,68.8259,68.843,84419.0
2019-09-12 10:30:00,80.75,80.79,80.73,80.77,175973.0,68.8515,68.8856,68.8345,68.8686,175973.0
2019-09-12 11:00:00,80.77,80.79,80.73,80.73,28497.0,68.8686,68.8856,68.8345,68.8345,28497.0
2019-09-12 11:30:00,80.74,80.74,80.68,80.69,48158.0,68.843,68.843,68.7918,68.8004,48158.0
2019-09-12 12:00:00,80.69,80.71,80.68,80.69,39713.0,68.8004,68.8174,68.7918,68.8004,39713.0
2019-09-12 12:30:00,80.69,80.69,80.68,80.69,117439.0,68.8004,68.8004,68.7918,68.8004,117439.0
2019-09-12 13:00:00,80.7,80.71,80.67,80.7,136695.0,68.8089,68.8174,68.7833,68.8089,136695.0
2019-09-12 13:30:00,80.7,80.73,80.69,80.7,72332.0,68.8089,68.8345,68.8004,68.8089,72332.0
2019-09-12 14:00:00,80.7,80.7,80.68,80.69,42120.0,68.8089,68.8089,68.7918,68.8004,42120.0
2019-09-12 14:30:00,80.68,80.69,80.68,80.68,53101.0,68.7918,68.8004,68.7918,68.7918,53101.0
2019-09-12 15:00:00,80.67,80.68,80.66,80.68,56435.0,68.7833,68.7918,68.7748,68.7918,56435.0
2019-09-12 15:30:00,80.67,80.69,80.67,80.67,176225.0,68.7833,68.8004,68.7833,68.7833,176225.0
2019-09-13 09:30:00,80.64,80.64,80.61,80.64,77899.0,68.7577,68.7577,68.7322,68.7577,77899.0
2019-09-13 10:00:00,80.63,80.64,80.57,80.58,86079.0,68.7492,68.7577,68.6981,68.7066,86079.0
2019-09-13 10:30:00,80.58,80.59,80.55,80.56,71285.0,68.7066,68.7151,68.681,68.6895,71285.0
2019-09-13 11:00:00,80.56,80.58,80.56,80.56,59458.0,68.6895,68.7066,68.6895,68.6895,59458.0
2019-09-13 11:30:00,80.57,80.58,80.54,80.55,58882.0,68.6981,68.7066,68.6725,68.681,58882.0
2019-09-13 12:00:00,80.54,80.56,80.54,80.56,56861.0,68.6725,68.6895,68.6725,68.6895,56861.0
2019-09-13 12:30:00,80.56,80.56,80.52,80.52,70836.0,68.6895,68.6895,68.6554,68.6554,70836.0
2019-09-13 13:00:00,80.52,80.55,80.52,80.55,42489.0,68.6554,68.681,68.6554,68.681,42489.0
2019-09-13 13:30:00,80.55,80.56,80.54,80.55,166050.0,68.681,68.6895,68.6725,68.681,166050.0
2019-09-13 14:00:00,80.56,80.56,80.55,80.56,71402.0,68.6895,68.6895,68.681,68.6895,71402.0
2019-09-13 14:30:00,80.55,80.56,80.52,80.53,77517.0,68.681,68.6895,68.6554,68.6639,77517.0
2019-09-13 15:00:00,80.53,80.54,80.52,80.53,61322.0,68.6639,68.6725,68.6554,68.6639,61322.0
2019-09-13 15:30:00,80.53,80.53,80.51,80.52,107295.0,68.6639,68.6639,68.6469,68.6554,107295.0
2019-09-16 09:30:00,80.6,80.62,80.57,80.58,161782.0,68.7236,68.7407,68.6981,68.7066,161782.0
2019-09-16 10:00:00,80.58,80.59,80.56,80.57,67804.0,68.7066,68.7151,68.6895,68.6981,67804.0
2019-09-16 10:30:00,80.57,80.6,80.57,80.59,70486.0,68.6981,68.7236,68.6981,68.7151,70486.0
2019-09-16 11:00:00,80.59,80.62,80.59,80.61,42893.0,68.7151,68.7407,68.7151,68.7322,42893.0
2019-09-16 11:30:00,80.6,80.63,80.6,80.62,31177.0,68.7236,68.7492,68.7236,68.7407,31177.0
2019-09-16 12:00:00,80.62,80.62,80.6,80.61,29963.0,68.7407,68.7407,68.7236,68.7322,29963.0
2019-09-16 12:30:00,80.61,80.63,80.61,80.62,32818.0,68.7322,68.7492,68.7322,68.7407,32818.0
2019-09-16 13:00:00,80.63,80.63,80.62,80.63,53950.0,68.7492,68.7492,68.7407,68.7492,53950.0
2019-09-16 13:30:00,80.62,80.63,80.61,80.63,92327.0,68.7407,68.7492,68.7322,68.7492,92327.0
2019-09-16 14:00:00,80.62,80.63,80.61,80.61,46531.0,68.7407,68.7492,68.7322,68.7322,46531.0
2019-09-16 14:30:00,80.62,80.63,80.61,80.62,47343.0,68.7407,68.7492,68.7322,68.7407,47343.0
2019-09-16 15:00:00,80.63,80.64,80.62,80.63,61751.0,68.7492,68.7577,68.7407,68.7492,61751.0
2019-09-16 15:30:00,80.63,80.64,80.62,80.63,92342.0,68.7492,68.7577,68.7407,68.7492,92342.0
2019-09-17 09:30:00,80.62,80.67,80.61,80.66,108661.0,68.7407,68.7833,68.7322,68.7748,108661.0
2019-09-17 10:00:00,80.67,80.69,80.67,80.67,56218.0,68.7833,68.8004,68.7833,68.7833,56218.0
2019-09-17 10:30:00,80.67,80.67,80.64,80.66,40752.0,68.7833,68.7833,68.7577,68.7748,40752.0
2019-09-17 11:00:00,80.66,80.72,80.65,80.71,124745.0,68.7748,68.8259,68.7663,68.8174,124745.0
2019-09-17 11:30:00,80.72,80.73,80.7,80.72,35601.0,68.8259,68.8345,68.8089,68.8259,35601.0
2019-09-17 12:00:00,80.72,80.72,80.7,80.7,262471.0,68.8259,68.8259,68.8089,68.8089,262471.0
2019-09-17 12:30:00,80.7,80.72,80.7,80.72,62814.0,68.8089,68.8259,68.8089,68.8259,62814.0
2019-09-17 13:00:00,80.72,80.73,80.71,80.72,92619.0,68.8259,68.8345,68.8174,68.8259,92619.0
2019-09-17 13:30:00,80.72,80.73,80.71,80.72,51518.0,68.8259,68.8345,68.8174,68.8259,51518.0
2019-09-17 14:00:00,80.71,80.72,80.69,80.7,61876.0,68.8174,68.8259,68.8004,68.8089,61876.0
2019-09-17 14:30:00,80.71,80.72,80.7,80.71,65072.0,68.8174,68.8259,68.8089,68.8174,65072.0
2019-09-17 15:00:00,80.7,80.72,80.7,80.72,44358.0,68.8089,68.8259,68.8089,68.8259,44358.0
2019-09-17 15:30:00,80.71,80.73,80.69,80.7,118036.0,68.8174,68.8345,68.8004,68.8089,118036.0
2019-09-18 09:30:00,80.8,80.8,80.75,80.78,220658.0,68.8942,68.8942,68.8515,68.8771,220658.0
2019-09-18 10:00:00,80.78,80.8,80.77,80.8,107362.0,68.8771,68.8942,68.8686,68.8942,107362.0
2019-09-18 10:30:00,80.8,80.81,80.79,80.81,98105.0,68.8942,68.9027,68.8856,68.9027,98105.0
2019-09-18 11:00:00,80.81,80.82,80.8,80.82,96160.0,68.9027,68.9112,68.8942,68.9112,96160.0
2019-09-18 11:30:00,80.82,80.84,80.82,80.84,66146.0,68.9112,68.9283,68.9112,68.9283,66146.0
2019-09-18 12:00:00,80.84,80.84,80.81,80.82,76836.0,68.9283,68.9283,68.9027,68.9112,76836.0
2019-09-18 12:30:00,80.81,80.85,80.81,80.84,29356.0,68.9027,68.9368,68.9027,68.9283,29356.0
2019-09-18 13:00:00,80.85,80.85,80.83,80.84,46736.0,68.9368,68.9368,68.9197,68.9283,46736.0
2019-09-18 13:30:00,80.83,80.87,80.83,80.87,108056.0,68.9197,68.9538,68.9197,68.9538,108056.0
2019-09-18 14:00:00,80.85,80.86,80.73,80.77,51900.0,68.9368,68.9453,68.8345,68.8686,51900.0
2019-09-18 14:30:00,80.75,80.76,80.67,80.72,66217.0,68.8515,68.8601,68.7833,68.8259,66217.0
2019-09-18 15:00:00,80.72,80.72,80.67,80.69,96863.0,68.8259,68.8259,68.7833,68.8004,96863.0
2019-09-18 15:30:00,80.69,80.73,80.68,80.73,76854.0,68.8004,68.8345,68.7918,68.8345,76854.0
2019-09-19 09:30:00,80.81,80.81,80.76,80.78,227869.0,68.9027,68.9027,68.8601,68.8771,227869.0
2019-09-19 10:00:00,80.78,80.79,80.76,80.77,91005.0,68.8771,68.8856,68.8601,68.8686,91005.0
2019-09-19 10:30:00,80.77,80.79,80.76,80.76,67698.0,68.8686,68.8856,68.8601,68.8601,67698.0
2019-09-19 11:00:00,80.77,80.77,80.75,80.76,27570.0,68.8686,68.8686,68.8515,68.8601,27570.0
2019-09-19 11:30:00,80.76,80.78,80.75,80.78,97431.0,68.8601,68.8771,68.8515,68.8771,97431.0
2019-09-19 12:00:00,80.78,80.79,80.77,80.79,26405.0,68.8771,68.8856,68.8686,68.8856,26405.0
2019-09-19 12:30:00,80.79,80.79,80.77,80.79,66558.0,68.8856,68.8856,68.8686,68.8856,66558.0
2019-09-19 13:00:00,80.79,80.8,80.78,80.79,58993.0,68.8856,68.8942,68.8771,68.8856,58993.0
2019-09-19 13:30:00,80.79,80.8,80.78,80.78,50597.0,68.8856,68.8942,68.8771,68.8771,50597.0
2019-09-19 14:00:00,80.79,80.79,80.77,80.78,109422.0,68.8856,68.8856,68.8686,68.8771,109422.0
2019-09-19 14:30:00,80.78,80.8,80.77,80.79,263481.0,68.8771,68.8942,68.8686,68.8856,263481.0
2019-09-19 15:00:00,80.78,80.79,80.77,80.78,164558.0,68.8771,68.8856,68.8686,68.8771,164558.0
2019-09-19 15:30:00,80.77,80.78,80.76,80.77,92079.0,68.8686,68.8771,68.8601,68.8686,92079.0
2019-09-20 09:30:00,80.8,80.8,80.77,80.79,104198.0,68.8942,68.8942,68.8686,68.8856,104198.0
2019-09-20 10:00:00,80.8,80.8,80.77,80.78,64556.0,68.8942,68.8942,68.8686,68.8771,64556.0
2019-09-20 10:30:00,80.79,80.81,80.78,80.8,71749.0,68.8856,68.9027,68.8771,68.8942,71749.0
2019-09-20 11:00:00,80.8,80.81,80.8,80.8,71870.0,68.8942,68.9027,68.8942,68.8942,71870.0
2019-09-20 11:30:00,80.81,80.81,80.79,80.81,42158.0,68.9027,68.9027,68.8856,68.9027,42158.0
2019-09-20 12:00:00,80.81,80.82,80.79,80.82,268573.0,68.9027,68.9112,68.8856,68.9112,268573.0
2019-09-20 12:30:00,80.81,80.83,80.81,80.83,37901.0,68.9027,68.9197,68.9027,68.9197,37901.0
2019-09-20 13:00:00,80.83,80.87,80.82,80.84,48951.0,68.9197,68.9538,68.9112,68.9283,48951.0
2019-09-20 13:30:00,80.84,80.86,80.83,80.85,35307.0,68.9283,68.9453,68.9197,68.9368,35307.0
2019-09-20 14:00:00,80.85,80.86,80.84,80.86,62499.0,68.9368,68.9453,68.9283,68.9453,62499.0
2019-09-20 14:30:00,80.85,80.85,80.83,80.85,69617.0,68.9368,68.9368,68.9197,68.9368,69617.0
2019-09-20 15:00:00,80.85,80.88,80.84,80.88,43093.0,68.9368,68.9624,68.9283,68.9624,43093.0
2019-09-20 15:30:00,80.88,80.9,80.87,80.89,99859.0,68.9624,68.9794,68.9538,68.9709,99859.0
2019-09-23 09:30:00,80.94,81.0,80.91,81.0,64181.0,69.0135,69.0647,68.988,69.0647,64181.0
2019-09-23 10:00:00,81.0,81.0,80.98,80.98,36643.0,69.0647,69.0647,69.0476,69.0476,36643.0
2019-09-23 10:30:00,80.98,80.99,80.96,80.98,157477.0,69.0476,69.0562,69.0306,69.0476,157477.0
2019-09-23 11:00:00,80.99,81.0,80.95,80.95,72918.0,69.0562,69.0647,69.0221,69.0221,72918.0
2019-09-23 11:30:00,80.95,80.97,80.95,80.97,1448265.0,69.0221,69.0391,69.0221,69.0391,1448265.0
2019-09-23 12:00:00,80.97,80.97,80.95,80.96,42645.0,69.0391,69.0391,69.0221,69.0306,42645.0
2019-09-23 12:30:00,80.96,80.96,80.94,80.95,86226.0,69.0306,69.0306,69.0135,69.0221,86226.0
2019-09-23 13:00:00,80.95,80.96,80.93,80.95,28532.0,69.0221,69.0306,69.005,69.0221,28532.0
2019-09-23 13:30:00,80.96,80.96,80.93,80.94,65322.0,69.0306,69.0306,69.005,69.0135,65322.0
2019-09-23 14:00:00,80.94,80.94,80.93,80.93,58899.0,69.0135,69.0135,69.005,69.005,58899.0
2019-09-23 14:30:00,80.93,80.96,80.93,80.93,107627.0,69.005,69.0306,69.005,69.005,107627.0
2019-09-23 15:00:00,80.93,80.94,80.91,80.91,45348.0,69.005,69.0135,68.988,68.988,45348.0
2019-09-23 15:30:00,80.91,80.93,80.91,80.93,331985.0,68.988,69.005,68.988,69.005,331985.0
2019-09-24 09:30:00,80.97,80.97,80.92,80.96,57880.0,69.0391,69.0391,68.9965,69.0306,57880.0
2019-09-24 10:00:00,80.98,81.02,80.98,81.01,99161.0,69.0476,69.0817,69.0476,69.0732,99161.0
2019-09-24 10:30:00,81.0,81.01,80.98,80.98,54440.0,69.0647,69.0732,69.0476,69.0476,54440.0
2019-09-24 11:00:00,80.98,81.01,80.98,81.01,66144.0,69.0476,69.0732,69.0476,69.0732,66144.0
2019-09-24 11:30:00,81.0,81.02,81.0,81.01,57748.0,69.0647,69.0817,69.0647,69.0732,57748.0
2019-09-24 12:00:00,81.02,81.04,81.0,81.03,65289.0,69.0817,69.0988,69.0647,69.0903,65289.0
2019-09-24 12:30:00,81.04,81.04,81.03,81.04,20635.0,69.0988,69.0988,69.0903,69.0988,20635.0
2019-09-24 13:00:00,81.03,81.06,81.03,81.05,58684.0,69.0903,69.1159,69.0903,69.1073,58684.0
2019-09-24 13:30:00,81.04,81.04,81.03,81.04,74223.0,69.0988,69.0988,69.0903,69.0988,74223.0
2019-09-24 14:00:00,81.04,81.05,80.99,81.01,65654.0,69.0988,69.1073,69.0562,69.0732,65654.0
2019-09-24 14:30:00,81.02,81.07,81.01,81.06,96081.0,69.0817,69.1244,69.0732,69.1159,96081.0
2019-09-24 15:00:00,81.07,81.08,81.04,81.06,57383.0,69.1244,69.1329,69.0988,69.1159,57383.0
2019-09-24 15:30:00,81.06,81.09,81.05,81.05,215674.0,69.1159,69.1414,69.1073,69.1073,215674.0
2019-09-25 09:30:00,81.04,81.04,81.0,81.02,79293.0,69.0988,69.0988,69.0647,69.0817,79293.0
2019-09-25 10:00:00,81.01,81.04,80.99,80.99,84259.0,69.0732,69.0988,69.0562,69.0562,84259.0
2019-09-25 10:30:00,80.99,80.99,80.88,80.93,161793.0,69.0562,69.0562,68.9624,69.005,161793.0
2019-09-25 11:00:00,80.94,80.98,80.93,80.96,89191.0,69.0135,69.0476,69.005,69.0306,89191.0
2019-09-25 11:30:00,80.97,80.97,80.93,80.94,55022.0,69.0391,69.0391,69.005,69.0135,55022.0
2019-09-25 12:00:00,80.95,80.95,80.91,80.92,120107.0,69.0221,69.0221,68.988,68.9965,120107.0
2019-09-25 12:30:00,80.92,80.95,80.91,80.92,67296.0,68.9965,69.0221,68.988,68.9965,67296.0
2019-09-25 13:00:00,80.92,80.94,80.9,80.93,53064.0,68.9965,69.0135,68.9794,69.005,53064.0
2019-09-25 13:30:00,80.92,80.94,80.92,80.93,43068.0,68.9965,69.0135,68.9965,69.005,43068.0
2019-09-25 14:00:00,80.94,80.96,80.91,80.95,386578.0,69.0135,69.0306,68.988,69.0221,386578.0
2019-09-25 14:30:00,80.96,80.96,80.92,80.93,141925.0,69.0306,69.0306,68.9965,69.005,141925.0
2019-09-25 15:00:00,80.93,80.96,80.93,80.95,49992.0,69.005,69.0306,69.005,69.0221,49992.0
2019-09-25 15:30:00,80.94,80.96,80.94,80.95,75987.0,69.0135,69.0306,69.0135,69.0221,75987.0
2019-09-26 09:30:00,81.0,81.01,80.95,80.97,79751.0,69.0647,69.0732,69.0221,69.0391,79751.0
2019-09-26 10:00:00,80.98,81.0,80.96,80.99,46370.0,69.0476,69.0647,69.0306,69.0562,46370.0
2019-09-26 10:30:00,80.99,81.0,80.97,80.99,35632.0,69.0562,69.0647,69.0391,69.0562,35632.0
2019-09-26 11:00:00,81.0,81.01,80.99,81.0,72280.0,69.0647,69.0732,69.0562,69.0647,72280.0
2019-09-26 11:30:00,80.99,81.02,80.99,81.0,242049.0,69.0562,69.0817,69.0562,69.0647,242049.0
2019-09-26 12:00:00,81.0,81.01,80.98,81.0,28608.0,69.0647,69.0732,69.0476,69.0647,28608.0
2019-09-26 12:30:00,81.0,81.01,80.98,80.99,21689.0,69.0647,69.0732,69.0476,69.0562,21689.0
2019-09-26 13:00:00,80.98,81.01,80.98,81.01,111935.0,69.0476,69.0732,69.0476,69.0732,111935.0
2019-09-26 13:30:00,81.01,81.02,80.98,80.98,94325.0,69.0732,69.0817,69.0476,69.0476,94325.0
2019-09-26 14:00:00,80.99,81.01,80.97,81.0,54776.0,69.0562,69.0732,69.0391,69.0647,54776.0
2019-09-26 14:30:00,81.0,81.01,80.98,81.0,53528.0,69.0647,69.0732,69.0476,69.0647,53528.0
2019-09-26 15:00:00,81.0,81.0,80.97,80.97,146394.0,69.0647,69.0647,69.0391,69.0391,146394.0
2019-09-26 15:30:00,80.98,80.99,80.97,80.98,68726.0,69.0476,69.0562,69.0391,69.0476,68726.0
2019-09-27 09:30:00,80.96,81.0,80.96,81.0,79994.0,69.0306,69.0647,69.0306,69.0647,79994.0
2019-09-27 10:00:00,80.99,80.99,80.97,80.98,50929.0,69.0562,69.0562,69.0391,69.0476,50929.0
2019-09-27 10:30:00,80.97,80.99,80.97,80.98,35671.0,69.0391,69.0562,69.0391,69.0476,35671.0
2019-09-27 11:00:00,80.98,81.0,80.97,80.99,63392.0,69.0476,69.0647,69.0391,69.0562,63392.0
2019-09-27 11:30:00,80.99,81.02,80.96,80.97,87111.0,69.0562,69.0817,69.0306,69.0391,87111.0
2019-09-27 12:00:00,80.96,81.02,80.96,81.01,38203.0,69.0306,69.0817,69.0306,69.0732,38203.0
2019-09-27 12:30:00,81.01,81.02,81.0,81.02,37994.0,69.0732,69.0817,69.0647,69.0817,37994.0
2019-09-27 13:00:00,81.02,81.03,80.99,81.03,39507.0,69.0817,69.0903,69.0562,69.0903,39507.0
2019-09-27 13:30:00,81.02,81.03,81.0,81.01,35899.0,69.0817,69.0903,69.0647,69.0732,35899.0
2019-09-27 14:00:00,81.0,81.02,81.0,81.0,48974.0,69.0647,69.0817,69.0647,69.0647,48974.0
2019-09-27 14:30:00,81.0,81.03,81.0,81.03,63411.0,69.0647,69.0903,69.0647,69.0903,63411.0
2019-09-27 15:00:00,81.03,81.04,81.01,81.02,90531.0,69.0903,69.0988,69.0732,69.0817,90531.0
2019-09-27 15:30:00,81.02,81.02,81.0,81.02,137075.0,69.0817,69.0817,69.0647,69.0817,137075.0
2019-09-30 09:30:00,80.97,81.03,80.96,81.03,172426.0,69.0391,69.0903,69.0306,69.0903,172426.0
2019-09-30 10:00:00,81.02,81.03,81.01,81.02,74384.0,69.0817,69.0903,69.0732,69.0817,74384.0
2019-09-30 10:30:00,81.02,81.04,81.01,81.01,61842.0,69.0817,69.0988,69.0732,69.0732,61842.0
2019-09-30 11:00:00,81.01,81.02,81.0,81.01,59338.0,69.0732,69.0817,69.0647,69.0732,59338.0
2019-09-30 11:30:00,81.02,81.03,81.0,81.01,48189.0,69.0817,69.0903,69.0647,69.0732,48189.0
2019-09-30 12:00:00,81.02,81.05,81.01,81.04,217167.0,69.0817,69.1073,69.0732,69.0988,217167.0
2019-09-30 12:30:00,81.04,81.04,81.02,81.03,86333.0,69.0988,69.0988,69.0817,69.0903,86333.0
2019-09-30 13:00:00,81.02,81.04,81.02,81.03,87554.0,69.0817,69.0988,69.0817,69.0903,87554.0
2019-09-30 13:30:00,81.04,81.04,81.03,81.04,68923.0,69.0988,69.0988,69.0903,69.0988,68923.0
2019-09-30 14:00:00,81.03,81.05,81.03,81.04,66854.0,69.0903,69.1073,69.0903,69.0988,66854.0
2019-09-30 14:30:00,81.04,81.05,81.03,81.05,60939.0,69.0988,69.1073,69.0903,69.1073,60939.0
2019-09-30 15:00:00,81.04,81.06,81.03,81.05,225588.0,69.0988,69.1159,69.0903,69.1073,225588.0
2019-09-30 15:30:00,81.06,81.07,81.05,81.07,73118.0,69.1159,69.1244,69.1073,69.1244,73118.0
2019-10-01 09:30:00,80.83,80.85,80.8,80.81,99991.0,69.0804,69.0975,69.0547,69.0633,99991.0
2019-10-01 10:00:00,80.83,81.0,80.82,80.96,273073.0,69.0804,69.2257,69.0718,69.1915,273073.0
2019-10-01 10:30:00,80.97,81.03,80.96,81.03,155406.0,69.2,69.2513,69.1915,69.2513,155406.0
2019-10-01 11:00:00,81.03,81.04,80.99,81.0,122236.0,69.2513,69.2599,69.2171,69.2257,122236.0
2019-10-01 11:30:00,81.0,81.03,80.99,81.02,135986.0,69.2257,69.2513,69.2171,69.2428,135986.0
2019-10-01 12:00:00,81.02,81.02,80.98,81.02,123859.0,69.2428,69.2428,69.2086,69.2428,123859.0
2019-10-01 12:30:00,81.02,81.02,80.97,81.0,98059.0,69.2428,69.2428,69.2,69.2257,98059.0
2019-10-01 13:00:00,80.99,81.01,80.98,81.0,68074.0,69.2171,69.2342,69.2086,69.2257,68074.0
2019-10-01 13:30:00,81.0,81.01,80.99,81.01,87114.0,69.2257,69.2342,69.2171,69.2342,87114.0
2019-10-01 14:00:00,81.01,81.01,80.97,80.98,123122.0,69.2342,69.2342,69.2,69.2086,123122.0
2019-10-01 14:30:00,80.99,80.99,80.96,80.99,117176.0,69.2171,69.2171,69.1915,69.2171,117176.0
2019-10-01 15:00:00,80.98,80.99,80.95,80.95,140056.0,69.2086,69.2171,69.1829,69.1829,140056.0
2019-10-01 15:30:00,80.95,80.98,80.95,80.97,280552.0,69.1829,69.2086,69.1829,69.2,280552.0
2019-10-02 09:30:00,81.02,81.04,81.01,81.02,70564.0,69.2428,69.2599,69.2342,69.2428,70564.0
2019-10-02 10:00:00,81.02,81.04,81.0,81.04,1351271.0,69.2428,69.2599,69.2257,69.2599,1351271.0
2019-10-02 10:30:00,81.04,81.08,81.03,81.06,35126.0,69.2599,69.294,69.2513,69.2769,35126.0
2019-10-02 11:00:00,81.07,81.08,81.05,81.06,53314.0,69.2855,69.294,69.2684,69.2769,53314.0
2019-10-02 11:30:00,81.07,81.09,81.06,81.08,68441.0,69.2855,69.3026,69.2769,69.294,68441.0
2019-10-02 12:00:00,81.08,81.1,81.07,81.09,85004.0,69.294,69.3111,69.2855,69.3026,85004.0
2019-10-02 12:30:00,81.1,81.12,81.09,81.12,60020.0,69.3111,69.3282,69.3026,69.3282,60020.0
2019-10-02 13:00:00,81.11,81.12,81.09,81.11,105018.0,69.3197,69.3282,69.3026,69.3197,105018.0
2019-10-02 13:30:00,81.1,81.12,81.1,81.12,48150.0,69.3111,69.3282,69.3111,69.3282,48150.0
2019-10-02 14:00:00,81.12,81.12,81.1,81.11,57351.0,69.3282,69.3282,69.3111,69.3197,57351.0
2019-10-02 14:30:00,81.1,81.12,81.09,81.11,93016.0,69.3111,69.3282,69.3026,69.3197,93016.0
2019-10-02 15:00:00,81.11,81.11,81.09,81.09,86078.0,69.3197,69.3197,69.3026,69.3026,86078.0
2019-10-02 15:30:00,81.09,81.12,81.09,81.11,198991.0,69.3026,69.3282,69.3026,69.3197,198991.0
2019-10-03 09:30:00,81.16,81.18,81.14,81.17,47248.0,69.3624,69.3795,69.3453,69.371,47248.0
2019-10-03 10:00:00,81.18,81.31,81.17,81.29,136643.0,69.3795,69.4906,69.371,69.4735,136643.0
2019-10-03 10:30:00,81.29,81.3,81.26,81.27,81597.0,69.4735,69.4821,69.4479,69.4564,81597.0
2019-10-03 11:00:00,81.27,81.27,81.24,81.27,55048.0,69.4564,69.4564,69.4308,69.4564,55048.0
2019-10-03 11:30:00,81.28,81.29,81.26,81.29,61337.0,69.465,69.4735,69.4479,69.4735,61337.0
2019-10-03 12:00:00,81.29,81.3,81.28,81.3,36022.0,69.4735,69.4821,69.465,69.4821,36022.0
2019-10-03 12:30:00,81.3,81.31,81.27,81.3,76585.0,69.4821,69.4906,69.4564,69.4821,76585.0
2019-10-03 13:00:00,81.29,81.31,81.27,81.29,63462.0,69.4735,69.4906,69.4564,69.4735,63462.0
2019-10-03 13:30:00,81.3,81.3,81.27,81.3,55056.0,69.4821,69.4821,69.4564,69.4821,55056.0
2019-10-03 14:00:00,81.3,81.3,81.28,81.29,47132.0,69.4821,69.4821,69.465,69.4735,47132.0
2019-10-03 14:30:00,81.29,81.29,81.27,81.28,58463.0,69.4735,69.4735,69.4564,69.465,58463.0
2019-10-03 15:00:00,81.28,81.3,81.27,81.28,71406.0,69.465,69.4821,69.4564,69.465,71406.0
2019-10-03 15:30:00,81.28,81.29,81.26,81.28,120612.0,69.465,69.4735,69.4479,69.465,120612.0
2019-10-04 09:30:00,81.26,81.27,81.22,81.25,105842.0,69.4479,69.4564,69.4137,69.4393,105842.0
2019-10-04 10:00:00,81.25,81.3,81.24,81.3,45485.0,69.4393,69.4821,69.4308,69.4821,45485.0
2019-10-04 10:30:00,81.29,81.32,81.28,81.31,55403.0,69.4735,69.4991,69.465,69.4906,55403.0
2019-10-04 11:00:00,81.3,81.31,81.27,81.29,49651.0,69.4821,69.4906,69.4564,69.4735,49651.0
2019-10-04 11:30:00,81.28,81.29,81.27,81.27,39019.0,69.465,69.4735,69.4564,69.4564,39019.0
2019-10-04 12:00:00,81.28,81.29,81.27,81.28,51048.0,69.465,69.4735,69.4564,69.465,51048.0
2019-10-04 12:30:00,81.27,81.29,81.27,81.28,49402.0,69.4564,69.4735,69.4564,69.465,49402.0
2019-10-04 13:00:00,81.28,81.29,81.27,81.28,55954.0,69.465,69.4735,69.4564,69.465,55954.0
2019-10-04 13:30:00,81.27,81.29,81.27,81.28,65921.0,69.4564,69.4735,69.4564,69.465,65921.0
2019-10-04 14:00:00,81.27,81.3,81.26,81.3,66711.0,69.4564,69.4821,69.4479,69.4821,66711.0
2019-10-04 14:30:00,81.29,81.32,81.29,81.31,109668.0,69.4735,69.4991,69.4735,69.4906,109668.0
2019-10-04 15:00:00,81.31,81.33,81.29,81.3,60068.0,69.4906,69.5077,69.4735,69.4821,60068.0
2019-10-04 15:30:00,81.3,81.31,81.29,81.3,78879.0,69.4821,69.4906,69.4735,69.4821,78879.0
2019-10-07 09:30:00,81.25,81.26,81.23,81.25,62996.0,69.4393,69.4479,69.4222,69.4393,62996.0
2019-10-07 10:00:00,81.25,81.25,81.24,81.25,55583.0,69.4393,69.4393,69.4308,69.4393,55583.0
2019-10-07 10:30:00,81.24,81.25,81.23,81.25,33271.0,69.4308,69.4393,69.4222,69.4393,33271.0
2019-10-07 11:00:00,81.25,81.25,81.23,81.23,81324.0,69.4393,69.4393,69.4222,69.4222,81324.0
2019-10-07 11:30:00,81.24,81.25,81.23,81.23,37272.0,69.4308,69.4393,69.4222,69.4222,37272.0
2019-10-07 12:00:00,81.23,81.24,81.21,81.22,79728.0,69.4222,69.4308,69.4051,69.4137,79728.0
2019-10-07 12:30:00,81.22,81.22,81.21,81.22,110969.0,69.4137,69.4137,69.4051,69.4137,110969.0
2019-10-07 13:00:00,81.22,81.23,81.21,81.23,48171.0,69.4137,69.4222,69.4051,69.4222,48171.0
2019-10-07 13:30:00,81.23,81.23,81.18,81.22,57904.0,69.4222,69.4222,69.3795,69.4137,57904.0
2019-10-07 14:00:00,81.21,81.23,81.2,81.22,92799.0,69.4051,69.4222,69.3966,69.4137,92799.0
2019-10-07 14:30:00,81.22,81.22,81.19,81.2,81755.0,69.4137,69.4137,69.388,69.3966,81755.0
2019-10-07 15:00:00,81.2,81.21,81.19,81.21,76895.0,69.3966,69.4051,69.388,69.4051,76895.0
2019-10-07 15:30:00,81.2,81.22,81.2,81.2,275182.0,69.3966,69.4137,69.3966,69.3966,275182.0
2019-10-08 09:30:00,81.27,81.32,81.25,81.28,55097.0,69.4564,69.4991,69.4393,69.465,55097.0
2019-10-08 10:00:00,81.28,81.28,81.26,81.27,101710.0,69.465,69.465,69.4479,69.4564,101710.0
2019-10-08 10:30:00,81.27,81.28,81.24,81.25,78999.0,69.4564,69.465,69.4308,69.4393,78999.0
2019-10-08 11:00:00,81.24,81.26,81.24,81.26,54914.0,69.4308,69.4479,69.4308,69.4479,54914.0
2019-10-08 11:30:00,81.26,81.26,81.24,81.25,104340.0,69.4479,69.4479,69.4308,69.4393,104340.0
2019-10-08 12:00:00,81.25,81.25,81.23,81.23,61473.0,69.4393,69.4393,69.4222,69.4222,61473.0
2019-10-08 12:30:00,81.23,81.24,81.21,81.22,95443.0,69.4222,69.4308,69.4051,69.4137,95443.0
2019-10-08 13:00:00,81.21,81.22,81.2,81.21,34504.0,69.4051,69.4137,69.3966,69.4051,34504.0
2019-10-08 13:30:00,81.21,81.23,81.2,81.23,47301.0,69.4051,69.4222,69.3966,69.4222,47301.0
2019-10-08 14:00:00,81.23,81.24,81.21,81.22,55763.0,69.4222,69.4308,69.4051,69.4137,55763.0
2019-10-08 14:30:00,81.23,81.28,81.21,81.27,142598.0,69.4222,69.465,69.4051,69.4564,142598.0
2019-10-08 15:00:00,81.27,81.28,81.24,81.27,86525.0,69.4564,69.465,69.4308,69.4564,86525.0
2019-10-08 15:30:00,81.26,81.27,81.24,81.26,134842.0,69.4479,69.4564,69.4308,69.4479,134842.0
2019-10-09 09:30:00,81.25,81.29,81.23,81.26,64753.0,69.4393,69.4735,69.4222,69.4479,64753.0
2019-10-09 10:00:00,81.25,81.27,81.25,81.26,48820.0,69.4393,69.4564,69.4393,69.4479,48820.0
2019-10-09 10:30:00,81.26,81.26,81.25,81.25,41723.0,69.4479,69.4479,69.4393,69.4393,41723.0
2019-10-09 11:00:00,81.25,81.26,81.23,81.26,45075.0,69.4393,69.4479,69.4222,69.4479,45075.0
2019-10-09 11:30:00,81.26,81.26,81.21,81.21,35940.0,69.4479,69.4479,69.4051,69.4051,35940.0
2019-10-09 12:00:00,81.22,81.22,81.2,81.21,40291.0,69.4137,69.4137,69.3966,69.4051,40291.0
2019-10-09 12:30:00,81.2,81.21,81.18,81.19,31937.0,69.3966,69.4051,69.3795,69.388,31937.0
2019-10-09 13:00:00,81.18,81.2,81.18,81.2,100950.0,69.3795,69.3966,69.3795,69.3966,100950.0
2019-10-09 13:30:00,81.2,81.22,81.19,81.22,42177.0,69.3966,69.4137,69.388,69.4137,42177.0
2019-10-09 14:00:00,81.22,81.22,81.19,81.2,208608.0,69.4137,69.4137,69.388,69.3966,208608.0
2019-10-09 14:30:00,81.19,81.2,81.18,81.19,78144.0,69.388,69.3966,69.3795,69.388,78144.0
2019-10-09 15:00:00,81.19,81.19,81.18,81.19,93481.0,69.388,69.388,69.3795,69.388,93481.0
2019-10-09 15:30:00,81.19,81.22,81.17,81.21,151499.0,69.388,69.4137,69.371,69.4051,151499.0
2019-10-10 09:30:00,81.21,81.21,81.12,81.12,93112.0,69.4051,69.4051,69.3282,69.3282,93112.0
2019-10-10 10:00:00,81.13,81.15,81.1,81.11,89496.0,69.3368,69.3539,69.3111,69.3197,89496.0
2019-10-10 10:30:00,81.11,81.12,81.09,81.09,60033.0,69.3197,69.3282,69.3026,69.3026,60033.0
2019-10-10 11:00:00,81.1,81.13,81.09,81.13,114510.0,69.3111,69.3368,69.3026,69.3368,114510.0
2019-10-10 11:30:00,81.13,81.13,81.12,81.12,105996.0,69.3368,69.3368,69.3282,69.3282,105996.0
2019-10-10 12:00:00,81.13,81.13,81.1,81.11,46600.0,69.3368,69.3368,69.3111,69.3197,46600.0
2019-10-10 12:30:00,81.12,81.12,81.1,81.11,56282.0,69.3282,69.3282,69.3111,69.3197,56282.0
2019-10-10 13:00:00,81.11,81.13,81.1,81.12,83417.0,69.3197,69.3368,69.3111,69.3282,83417.0
2019-10-10 13:30:00,81.12,81.14,81.11,81.13,40623.0,69.3282,69.3453,69.3197,69.3368,40623.0
2019-10-10 14:00:00,81.12,81.14,81.11,81.12,293593.0,69.3282,69.3453,69.3197,69.3282,293593.0
2019-10-10 14:30:00,81.13,81.13,81.1,81.1,79603.0,69.3368,69.3368,69.3111,69.3111,79603.0
2019-10-10 15:00:00,81.1,81.11,81.09,81.1,61170.0,69.3111,69.3197,69.3026,69.3111,61170.0
2019-10-10 15:30:00,81.09,81.1,81.08,81.08,82815.0,69.3026,69.3111,69.294,69.294,82815.0
2019-10-11 09:30:00,81.0,81.01,80.97,80.98,89587.0,69.2257,69.2342,69.2,69.2086,89587.0
2019-10-11 10:00:00,80.98,80.99,80.93,80.94,104921.0,69.2086,69.2171,69.1658,69.1744,104921.0
2019-10-11 10:30:00,80.94,80.94,80.91,80.93,84229.0,69.1744,69.1744,69.1487,69.1658,84229.0
2019-10-11 11:00:00,80.93,80.96,80.92,80.95,77566.0,69.1658,69.1915,69.1573,69.1829,77566.0
2019-10-11 11:30:00,80.95,80.98,80.93,80.97,84378.0,69.1829,69.2086,69.1658,69.2,84378.0
2019-10-11 12:00:00,80.96,80.98,80.94,80.95,80010.0,69.1915,69.2086,69.1744,69.1829,80010.0
2019-10-11 12:30:00,80.95,80.97,80.94,80.96,98459.0,69.1829,69.2,69.1744,69.1915,98459.0
2019-10-11 13:00:00,80.97,80.97,80.94,80.96,125077.0,69.2,69.2,69.1744,69.1915,125077.0
2019-10-11 13:30:00,80.95,80.99,80.95,80.98,238852.0,69.1829,69.2171,69.1829,69.2086,238852.0
2019-10-11 14:00:00,80.98,80.99,80.97,80.97,102928.0,69.2086,69.2171,69.2,69.2,102928.0
2019-10-11 14:30:00,80.98,80.98,80.95,80.95,111223.0,69.2086,69.2086,69.1829,69.1829,111223.0
2019-10-11 15:00:00,80.96,80.96,80.92,80.93,94256.0,69.1915,69.1915,69.1573,69.1658,94256.0
2019-10-11 15:30:00,80.93,80.96,80.92,80.95,197344.0,69.1658,69.1915,69.1573,69.1829,197344.0
2019-10-14 09:30:00,81.01,81.04,81.0,81.01,73732.0,69.2342,69.2599,69.2257,69.2342,73732.0
2019-10-14 10:00:00,81.0,81.01,80.99,81.01,33581.0,69.2257,69.2342,69.2171,69.2342,33581.0
2019-10-14 10:30:00,81.01,81.03,81.0,81.03,25712.0,69.2342,69.2513,69.2257,69.2513,25712.0
2019-10-14 11:00:00,81.02,81.03,81.0,81.01,53206.0,69.2428,69.2513,69.2257,69.2342,53206.0
2019-10-14 11:30:00,81.02,81.02,81.0,81.01,68454.0,69.2428,69.2428,69.2257,69.2342,68454.0
2019-10-14 12:00:00,81.01,81.01,81.0,81.01,45604.0,69.2342,69.2342,69.2257,69.2342,45604.0
2019-10-14 12:30:00,81.01,81.01,81.0,81.01,28564.0,69.2342,69.2342,69.2257,69.2342,28564.0
2019-10-14 13:00:00,81.01,81.01,81.0,81.0,39357.0,69.2342,69.2342,69.2257,69.2257,39357.0
2019-10-14 13:30:00,81.0,81.01,81.0,81.0,24940.0,69.2257,69.2342,69.2257,69.2257,24940.0
2019-10-14 14:00:00,81.01,81.01,80.99,80.99,156016.0,69.2342,69.2342,69.2171,69.2171,156016.0
2019-10-14 14:30:00,81.0,81.0,80.99,81.0,44075.0,69.2257,69.2257,69.2171,69.2257,44075.0
2019-10-14 15:00:00,81.0,81.0,80.99,81.0,39033.0,69.2257,69.2257,69.2171,69.2257,39033.0
2019-10-14 15:30:00,81.0,81.0,80.98,80.99,86476.0,69.2257,69.2257,69.2086,69.2171,86476.0
2019-10-15 09:30:00,81.04,81.05,81.01,81.03,96243.0,69.2599,69.2684,69.2342,69.2513,96243.0
2019-10-15 10:00:00,81.04,81.04,80.99,80.99,79395.0,69.2599,69.2599,69.2171,69.2171,79395.0
2019-10-15 10:30:00,81.0,81.0,80.95,80.97,140381.0,69.2257,69.2257,69.1829,69.2,140381.0
2019-10-15 11:00:00,80.97,81.01,80.96,81.0,101968.0,69.2,69.2342,69.1915,69.2257,101968.0
2019-10-15 11:30:00,81.01,81.01,80.99,80.99,55624.0,69.2342,69.2342,69.2171,69.2171,55624.0
2019-10-15 12:00:00,80.99,81.0,80.97,80.97,85374.0,69.2171,69.2257,69.2,69.2,85374.0
2019-10-15 12:30:00,80.98,80.98,80.95,80.96,55045.0,69.2086,69.2086,69.1829,69.1915,55045.0
2019-10-15 13:00:00,80.95,80.96,80.95,80.95,30144.0,69.1829,69.1915,69.1829,69.1829,30144.0
2019-10-15 13:30:00,80.95,80.96,80.95,80.95,66569.0,69.1829,69.1915,69.1829,69.1829,66569.0
2019-10-15 14:00:00,80.95,80.96,80.95,80.96,106048.0,69.1829,69.1915,69.1829,69.1915,106048.0
2019-10-15 14:30:00,80.96,80.96,80.93,80.95,89867.0,69.1915,69.1915,69.1658,69.1829,89867.0
2019-10-15 15:00:00,80.95,80.96,80.94,80.95,71478.0,69.1829,69.1915,69.1744,69.1829,71478.0
2019-10-15 15:30:00,80.95,80.96,80.92,80.93,319119.0,69.1829,69.1915,69.1573,69.1658,319119.0
2019-10-16 09:30:00,81.05,81.05,80.98,81.0,93192.0,69.2684,69.2684,69.2086,69.2257,93192.0
2019-10-16 10:00:00,81.01,81.02,80.99,81.01,71604.0,69.2342,69.2428,69.2171,69.2342,71604.0
2019-10-16 10:30:00,81.01,81.02,80.99,81.01,61663.0,69.2342,69.2428,69.2171,69.2342,61663.0
2019-10-16 11:00:00,81.01,81.03,81.0,81.03,52363.0,69.2342,69.2513,69.2257,69.2513,52363.0
2019-10-16 11:30:00,81.03,81.04,81.01,81.04,210331.0,69.2513,69.2599,69.2342,69.2599,210331.0
2019-10-16 12:00:00,81.03,81.05,81.03,81.05,32902.0,69.2513,69.2684,69.2513,69.2684,32902.0
2019-10-16 12:30:00,81.04,81.05,81.03,81.04,47787.0,69.2599,69.2684,69.2513,69.2599,47787.0
2019-10-16 13:00:00,81.04,81.05,81.03,81.05,42074.0,69.2599,69.2684,69.2513,69.2684,42074.0
2019-10-16 13:30:00,81.04,81.04,81.01,81.02,152480.0,69.2599,69.2599,69.2342,69.2428,152480.0
2019-10-16 14:00:00,81.02,81.03,81.02,81.03,66031.0,69.2428,69.2513,69.2428,69.2513,66031.0
2019-10-16 14:30:00,81.03,81.04,81.02,81.03,63469.0,69.2513,69.2599,69.2428,69.2513,63469.0
2019-10-16 15:00:00,81.03,81.04,81.02,81.03,91345.0,69.2513,69.2599,69.2428,69.2513,91345.0
2019-10-16 15:30:00,81.02,81.03,81.01,81.01,120022.0,69.2428,69.2513,69.2342,69.2342,120022.0
2019-10-17 09:30:00,81.02,81.03,81.0,81.02,53179.0,69.2428,69.2513,69.2257,69.2428,53179.0
2019-10-17 10:00:00,81.02,81.02,80.99,81.0,508263.0,69.2428,69.2428,69.2171,69.2257,508263.0
2019-10-17 10:30:00,81.01,81.03,81.01,81.02,180645.0,69.2342,69.2513,69.2342,69.2428,180645.0
2019-10-17 11:00:00,81.02,81.02,81.01,81.02,88177.0,69.2428,69.2428,69.2342,69.2428,88177.0
2019-10-17 11:30:00,81.02,81.07,81.01,81.06,234048.0,69.2428,69.2855,69.2342,69.2769,234048.0
2019-10-17 12:00:00,81.06,81.07,81.06,81.06,47147.0,69.2769,69.2855,69.2769,69.2769,47147.0
2019-10-17 12:30:00,81.06,81.07,81.05,81.06,37927.0,69.2769,69.2855,69.2684,69.2769,37927.0
2019-10-17 13:00:00,81.05,81.06,81.05,81.06,48524.0,69.2684,69.2769,69.2684,69.2769,48524.0
2019-10-17 13:30:00,81.06,81.07,81.04,81.05,85814.0,69.2769,69.2855,69.2599,69.2684,85814.0
2019-10-17 14:00:00,81.05,81.05,81.04,81.05,67883.0,69.2684,69.2684,69.2599,69.2684,67883.0
2019-10-17 14:30:00,81.04,81.05,81.02,81.02,84841.0,69.2599,69.2684,69.2428,69.2428,84841.0
2019-10-17 15:00:00,81.03,81.04,81.02,81.04,51095.0,69.2513,69.2599,69.2428,69.2599,51095.0
2019-10-17 15:30:00,81.04,81.04,81.03,81.03,47203.0,69.2599,69.2599,69.2513,69.2513,47203.0
2019-10-18 09:30:00,81.1,81.1,81.08,81.08,97150.0,69.3111,69.3111,69.294,69.294,97150.0
2019-10-18 10:00:00,81.09,81.1,81.08,81.09,68439.0,69.3026,69.3111,69.294,69.3026,68439.0
2019-10-18 10:30:00,81.09,81.1,81.09,81.09,60834.0,69.3026,69.3111,69.3026,69.3026,60834.0
2019-10-18 11:00:00,81.09,81.12,81.09,81.12,962360.0,69.3026,69.3282,69.3026,69.3282,962360.0
2019-10-18 11:30:00,81.11,81.13,81.1,81.11,87158.0,69.3197,69.3368,69.3111,69.3197,87158.0
2019-10-18 12:00:00,81.11,81.12,81.1,81.11,42155.0,69.3197,69.3282,69.3111,69.3197,42155.0
2019-10-18 12:30:00,81.11,81.12,81.11,81.11,59297.0,69.3197,69.3282,69.3197,69.3197,59297.0
2019-10-18 13:00:00,81.12,81.12,81.1,81.11,110192.0,69.3282,69.3282,69.3111,69.3197,110192.0
2019-10-18 13:30:00,81.11,81.12,81.1,81.11,72160.0,69.3197,69.3282,69.3111,69.3197,72160.0
2019-10-18 14:00:00,81.1,81.12,81.1,81.11,63397.0,69.3111,69.3282,69.3111,69.3197,63397.0
2019-10-18 14:30:00,81.11,81.12,81.1,81.11,78292.0,69.3197,69.3282,69.3111,69.3197,78292.0
2019-10-18 15:00:00,81.11,81.11,81.1,81.1,53448.0,69.3197,69.3197,69.3111,69.3111,53448.0
2019-10-18 15:30:00,81.11,81.11,81.1,81.11,58703.0,69.3197,69.3197,69.3111,69.3197,58703.0
2019-10-21 09:30:00,81.06,81.08,81.05,81.08,413793.0,69.2769,69.294,69.2684,69.294,413793.0
2019-10-21 10:00:00,81.08,81.09,81.07,81.08,80564.0,69.294,69.3026,69.2855,69.294,80564.0
2019-10-21 10:30:00,81.07,81.08,81.07,81.08,41470.0,69.2855,69.294,69.2855,69.294,41470.0
2019-10-21 11:00:00,81.08,81.08,81.05,81.05,51493.0,69.294,69.294,69.2684,69.2684,51493.0
2019-10-21 11:30:00,81.06,81.06,81.04,81.05,63126.0,69.2769,69.2769,69.2599,69.2684,63126.0
2019-10-21 12:00:00,81.05,81.05,81.03,81.05,91599.0,69.2684,69.2684,69.2513,69.2684,91599.0
2019-10-21 12:30:00,81.05,81.05,81.03,81.03,37267.0,69.2684,69.2684,69.2513,69.2513,37267.0
2019-10-21 13:00:00,81.04,81.05,81.03,81.04,34065.0,69.2599,69.2684,69.2513,69.2599,34065.0
2019-10-21 13:30:00,81.05,81.05,81.04,81.05,37472.0,69.2684,69.2684,69.2599,69.2684,37472.0
2019-10-21 14:00:00,81.05,81.06,81.04,81.05,46495.0,69.2684,69.2769,69.2599,69.2684,46495.0
2019-10-21 14:30:00,81.05,81.06,81.04,81.05,68116.0,69.2684,69.2769,69.2599,69.2684,68116.0
2019-10-21 15:00:00,81.05,81.06,81.04,81.05,45047.0,69.2684,69.2769,69.2599,69.2684,45047.0
2019-10-21 15:30:00,81.05,81.05,81.03,81.03,71918.0,69.2684,69.2684,69.2513,69.2513,71918.0
2019-10-22 09:30:00,81.11,81.12,81.1,81.12,73705.0,69.3197,69.3282,69.3111,69.3282,73705.0
2019-10-22 10:00:00,81.12,81.12,81.09,81.11,140315.0,69.3282,69.3282,69.3026,69.3197,140315.0
2019-10-22 10:30:00,81.1,81.11,81.08,81.1,78542.0,69.3111,69.3197,69.294,69.3111,78542.0
2019-10-22 11:00:00,81.09,81.1,81.08,81.08,61539.0,69.3026,69.3111,69.294,69.294,61539.0
2019-10-22 11:30:00,81.09,81.09,81.06,81.07,30085.0,69.3026,69.3026,69.2769,69.2855,30085.0
2019-10-22 12:00:00,81.07,81.07,81.06,81.06,37906.0,69.2855,69.2855,69.2769,69.2769,37906.0
2019-10-22 12:30:00,81.06,81.07,81.05,81.06,45995.0,69.2769,69.2855,69.2684,69.2769,45995.0
2019-10-22 13:00:00,81.06,81.09,81.06,81.07,78073.0,69.2769,69.3026,69.2769,69.2855,78073.0
2019-10-22 13:30:00,81.07,81.08,81.07,81.08,84042.0,69.2855,69.294,69.2855,69.294,84042.0
2019-10-22 14:00:00,81.07,81.08,81.05,81.06,70894.0,69.2855,69.294,69.2684,69.2769,70894.0
2019-10-22 14:30:00,81.06,81.11,81.05,81.09,98745.0,69.2769,69.3197,69.2684,69.3026,98745.0
2019-10-22 15:00:00,81.1,81.11,81.08,81.09,48441.0,69.3111,69.3197,69.294,69.3026,48441.0
2019-10-22 15:30:00,81.09,81.1,81.08,81.1,111153.0,69.3026,69.3111,69.294,69.3111,111153.0
2019-10-23 09:30:00,81.14,81.15,81.12,81.14,65542.0,69.3453,69.3539,69.3282,69.3453,65542.0
2019-10-23 10:00:00,81.14,81.15,81.12,81.14,46703.0,69.3453,69.3539,69.3282,69.3453,46703.0
2019-10-23 10:30:00,81.13,81.14,81.11,81.13,43941.0,69.3368,69.3453,69.3197,69.3368,43941.0
2019-10-23 11:00:00,81.12,81.13,81.11,81.11,35558.0,69.3282,69.3368,69.3197,69.3197,35558.0
2019-10-23 11:30:00,81.11,81.12,81.09,81.09,180642.0,69.3197,69.3282,69.3026,69.3026,180642.0
2019-10-23 12:00:00,81.09,81.12,81.09,81.1,91014.0,69.3026,69.3282,69.3026,69.3111,91014.0
2019-10-23 12:30:00,81.11,81.11,81.1,81.1,49309.0,69.3197,69.3197,69.3111,69.3111,49309.0
2019-10-23 13:00:00,81.1,81.12,81.09,81.1,29964.0,69.3111,69.3282,69.3026,69.3111,29964.0
2019-10-23 13:30:00,81.11,81.12,81.1,81.12,93218.0,69.3197,69.3282,69.3111,69.3282,93218.0
2019-10-23 14:00:00,81.12,81.12,81.11,81.12,62539.0,69.3282,69.3282,69.3197,69.3282,62539.0
2019-10-23 14:30:00,81.11,81.12,81.08,81.11,213760.0,69.3197,69.3282,69.294,69.3197,213760.0
2019-10-23 15:00:00,81.11,81.12,81.1,81.11,35038.0,69.3197,69.3282,69.3111,69.3197,35038.0
2019-10-23 15:30:00,81.12,81.12,81.09,81.09,149505.0,69.3282,69.3282,69.3026,69.3026,149505.0
2019-10-24 09:30:00,81.15,81.16,81.13,81.16,121347.0,69.3539,69.3624,69.3368,69.3624,121347.0
2019-10-24 10:00:00,81.16,81.17,81.15,81.16,87709.0,69.3624,69.371,69.3539,69.3624,87709.0
2019-10-24 10:30:00,81.16,81.17,81.15,81.16,59294.0,69.3624,69.371,69.3539,69.3624,59294.0
2019-10-24 11:00:00,81.17,81.17,81.16,81.16,58280.0,69.371,69.371,69.3624,69.3624,58280.0
2019-10-24 11:30:00,81.16,81.16,81.14,81.14,102665.0,69.3624,69.3624,69.3453,69.3453,102665.0
2019-10-24 12:00:00,81.15,81.16,81.14,81.15,75387.0,69.3539,69.3624,69.3453,69.3539,75387.0
2019-10-24 12:30:00,81.15,81.16,81.14,81.14,52639.0,69.3539,69.3624,69.3453,69.3453,52639.0
2019-10-24 13:00:00,81.14,81.15,81.14,81.15,62356.0,69.3453,69.3539,69.3453,69.3539,62356.0
2019-10-24 13:30:00,81.14,81.15,81.13,81.14,39287.0,69.3453,69.3539,69.3368,69.3453,39287.0
2019-10-24 14:00:00,81.14,81.14,81.13,81.13,58401.0,69.3453,69.3453,69.3368,69.3368,58401.0
2019-10-24 14:30:00,81.14,81.14,81.12,81.12,92358.0,69.3453,69.3453,69.3282,69.3282,92358.0
2019-10-24 15:00:00,81.12,81.12,81.11,81.12,71612.0,69.3282,69.3282,69.3197,69.3282,71612.0
2019-10-24 15:30:00,81.12,81.13,81.11,81.13,371738.0,69.3282,69.3368,69.3197,69.3368,371738.0
2019-10-25 09:30:00,81.13,81.13,81.11,81.12,66853.0,69.3368,69.3368,69.3197,69.3282,66853.0
2019-10-25 10:00:00,81.11,81.13,81.1,81.1,110669.0,69.3197,69.3368,69.3111,69.3111,110669.0
2019-10-25 10:30:00,81.11,81.13,81.1,81.1,45340.0,69.3197,69.3368,69.3111,69.3111,45340.0
2019-10-25 11:00:00,81.1,81.11,81.08,81.09,47843.0,69.3111,69.3197,69.294,69.3026,47843.0
2019-10-25 11:30:00,81.08,81.09,81.04,81.04,57767.0,69.294,69.3026,69.2599,69.2599,57767.0
2019-10-25 12:00:00,81.03,81.04,81.01,81.02,24582.0,69.2513,69.2599,69.2342,69.2428,24582.0
2019-10-25 12:30:00,81.02,81.04,81.02,81.03,43410.0,69.2428,69.2599,69.2428,69.2513,43410.0
2019-10-25 13:00:00,81.03,81.05,81.03,81.05,111504.0,69.2513,69.2684,69.2513,69.2684,111504.0
2019-10-25 13:30:00,81.05,81.06,81.04,81.06,54498.0,69.2684,69.2769,69.2599,69.2769,54498.0
2019-10-25 14:00:00,81.05,81.06,81.05,81.06,92342.0,69.2684,69.2769,69.2684,69.2769,92342.0
2019-10-25 14:30:00,81.06,81.06,81.05,81.06,69855.0,69.2769,69.2769,69.2684,69.2769,69855.0
2019-10-25 15:00:00,81.06,81.07,81.05,81.06,76928.0,69.2769,69.2855,69.2684,69.2769,76928.0
2019-10-25 15:30:00,81.06,81.07,81.06,81.06,83799.0,69.2769,69.2855,69.2769,69.2769,83799.0
2019-10-28 09:30:00,81.04,81.04,80.97,80.99,115942.0,69.2599,69.2599,69.2,69.2171,115942.0
2019-10-28 10:00:00,80.98,81.0,80.98,80.98,106480.0,69.2086,69.2257,69.2086,69.2086,106480.0
2019-10-28 10:30:00,80.99,81.0,80.98,81.0,51799.0,69.2171,69.2257,69.2086,69.2257,51799.0
2019-10-28 11:00:00,81.0,81.01,80.99,81.0,63760.0,69.2257,69.2342,69.2171,69.2257,63760.0
2019-10-28 11:30:00,81.0,81.0,80.98,80.98,44731.0,69.2257,69.2257,69.2086,69.2086,44731.0
2019-10-28 12:00:00,80.98,81.0,80.98,80.99,41666.0,69.2086,69.2257,69.2086,69.2171,41666.0
2019-10-28 12:30:00,80.98,81.01,80.98,81.01,34339.0,69.2086,69.2342,69.2086,69.2342,34339.0
2019-10-28 13:00:00,81.0,81.02,81.0,81.02,63321.0,69.2257,69.2428,69.2257,69.2428,63321.0
2019-10-28 13:30:00,81.02,81.02,81.0,81.02,88848.0,69.2428,69.2428,69.2257,69.2428,88848.0
2019-10-28 14:00:00,81.01,81.02,81.0,81.02,113457.0,69.2342,69.2428,69.2257,69.2428,113457.0
2019-10-28 14:30:00,81.01,81.02,81.0,81.01,88062.0,69.2342,69.2428,69.2257,69.2342,88062.0
2019-10-28 15:00:00,81.01,81.03,81.0,81.02,142029.0,69.2342,69.2513,69.2257,69.2428,142029.0
2019-10-28 15:30:00,81.03,81.03,81.01,81.02,171849.0,69.2513,69.2513,69.2342,69.2428,171849.0
2019-10-29 09:30:00,81.07,81.08,81.02,81.03,107653.0,69.2855,69.294,69.2428,69.2513,107653.0
2019-10-29 10:00:00,81.03,81.04,81.01,81.03,56462.0,69.2513,69.2599,69.2342,69.2513,56462.0
2019-10-29 10:30:00,81.03,81.03,81.0,81.03,64814.0,69.2513,69.2513,69.2257,69.2513,64814.0
2019-10-29 11:00:00,81.03,81.03,81.02,81.02,80793.0,69.2513,69.2513,69.2428,69.2428,80793.0
2019-10-29 11:30:00,81.02,81.03,81.02,81.03,84429.0,69.2428,69.2513,69.2428,69.2513,84429.0
2019-10-29 12:00:00,81.02,81.03,81.02,81.03,21792.0,69.2428,69.2513,69.2428,69.2513,21792.0
2019-10-29 12:30:00,81.02,81.03,81.02,81.02,48339.0,69.2428,69.2513,69.2428,69.2428,48339.0
2019-10-29 13:00:00,81.02,81.03,81.02,81.03,35739.0,69.2428,69.2513,69.2428,69.2513,35739.0
2019-10-29 13:30:00,81.03,81.03,81.02,81.03,26610.0,69.2513,69.2513,69.2428,69.2513,26610.0
2019-10-29 14:00:00,81.03,81.03,81.02,81.02,40012.0,69.2513,69.2513,69.2428,69.2428,40012.0
2019-10-29 14:30:00,81.03,81.03,81.02,81.03,69114.0,69.2513,69.2513,69.2428,69.2513,69114.0
2019-10-29 15:00:00,81.03,81.03,81.01,81.02,44279.0,69.2513,69.2513,69.2342,69.2428,44279.0
2019-10-29 15:30:00,81.01,81.03,81.01,81.01,84251.0,69.2342,69.2513,69.2342,69.2342,84251.0
2019-10-30 09:30:00,81.01,81.04,81.0,81.03,66002.0,69.2342,69.2599,69.2257,69.2513,66002.0
2019-10-30 10:00:00,81.02,81.06,81.02,81.03,69785.0,69.2428,69.2769,69.2428,69.2513,69785.0
2019-10-30 10:30:00,81.03,81.05,81.02,81.04,34654.0,69.2513,69.2684,69.2428,69.2599,34654.0
2019-10-30 11:00:00,81.05,81.07,81.04,81.06,30919.0,69.2684,69.2855,69.2599,69.2769,30919.0
2019-10-30 11:30:00,81.07,81.07,81.06,81.06,35977.0,69.2855,69.2855,69.2769,69.2769,35977.0
2019-10-30 12:00:00,81.06,81.07,81.05,81.06,51203.0,69.2769,69.2855,69.2684,69.2769,51203.0
2019-10-30 12:30:00,81.05,81.06,81.05,81.05,18552.0,69.2684,69.2769,69.2684,69.2684,18552.0
2019-10-30 13:00:00,81.06,81.07,81.05,81.06,37628.0,69.2769,69.2855,69.2684,69.2769,37628.0
2019-10-30 13:30:00,81.06,81.07,81.05,81.06,68539.0,69.2769,69.2855,69.2684,69.2769,68539.0
2019-10-30 14:00:00,81.06,81.06,81.01,81.01,73046.0,69.2769,69.2769,69.2342,69.2342,73046.0
2019-10-30 14:30:00,81.01,81.03,80.94,81.03,390557.0,69.2342,69.2513,69.1744,69.2513,390557.0
2019-10-30 15:00:00,81.03,81.09,81.03,81.08,262367.0,69.2513,69.3026,69.2513,69.294,262367.0
2019-10-30 15:30:00,81.09,81.09,81.07,81.09,154615.0,69.3026,69.3026,69.2855,69.3026,154615.0
2019-10-31 09:30:00,81.16,81.2,81.12,81.2,105018.0,69.3624,69.3966,69.3282,69.3966,105018.0
2019-10-31 10:00:00,81.2,81.22,81.19,81.21,69261.0,69.3966,69.4137,69.388,69.4051,69261.0
2019-10-31 10:30:00,81.21,81.24,81.21,81.22,57218.0,69.4051,69.4308,69.4051,69.4137,57218.0
2019-10-31 11:00:00,81.21,81.23,81.21,81.23,49210.0,69.4051,69.4222,69.4051,69.4222,49210.0
2019-10-31 11:30:00,81.23,81.23,81.2,81.2,44562.0,69.4222,69.4222,69.3966,69.3966,44562.0
2019-10-31 12:00:00,81.2,81.21,81.2,81.21,61154.0,69.3966,69.4051,69.3966,69.4051,61154.0
2019-10-31 12:30:00,81.2,81.22,81.2,81.22,90950.0,69.3966,69.4137,69.3966,69.4137,90950.0
2019-10-31 13:00:00,81.22,81.25,81.21,81.25,75161.0,69.4137,69.4393,69.4051,69.4393,75161.0
2019-10-31 13:30:00,81.24,81.26,81.24,81.25,35534.0,69.4308,69.4479,69.4308,69.4393,35534.0
2019-10-31 14:00:00,81.24,81.28,81.24,81.28,121728.0,69.4308,69.465,69.4308,69.465,121728.0
2019-10-31 14:30:00,81.28,81.3,81.26,81.28,200754.0,69.465,69.4821,69.4479,69.465,200754.0
2019-10-31 15:00:00,81.28,81.29,81.26,81.29,135652.0,69.465,69.4735,69.4479,69.4735,135652.0
2019-10-31 15:30:00,81.28,81.29,81.27,81.27,191817.0,69.465,69.4735,69.4564,69.4564,191817.0
2019-11-01 09:30:00,81.05,81.08,81.03,81.06,144015.0,69.4393,69.465,69.4221,69.4478,144015.0
2019-11-01 10:00:00,81.06,81.11,81.04,81.06,146347.0,69.4478,69.4907,69.4307,69.4478,146347.0
2019-11-01 10:30:00,81.06,81.06,81.04,81.05,94582.0,69.4478,69.4478,69.4307,69.4393,94582.0
2019-11-01 11:00:00,81.05,81.06,81.03,81.04,72100.0,69.4393,69.4478,69.4221,69.4307,72100.0
2019-11-01 11:30:00,81.04,81.05,81.03,81.04,67886.0,69.4307,69.4393,69.4221,69.4307,67886.0
2019-11-01 12:00:00,81.04,81.05,81.02,81.02,86345.0,69.4307,69.4393,69.4136,69.4136,86345.0
2019-11-01 12:30:00,81.03,81.04,81.02,81.03,189742.0,69.4221,69.4307,69.4136,69.4221,189742.0
2019-11-01 13:00:00,81.03,81.04,81.01,81.02,99681.0,69.4221,69.4307,69.405,69.4136,99681.0
2019-11-01 13:30:00,81.02,81.04,81.01,81.04,123666.0,69.4136,69.4307,69.405,69.4307,123666.0
2019-11-01 14:00:00,81.04,81.05,81.03,81.03,112430.0,69.4307,69.4393,69.4221,69.4221,112430.0
2019-11-01 14:30:00,81.04,81.04,81.03,81.04,180144.0,69.4307,69.4307,69.4221,69.4307,180144.0
2019-11-01 15:00:00,81.04,81.06,81.03,81.05,170502.0,69.4307,69.4478,69.4221,69.4393,170502.0
2019-11-01 15:30:00,81.06,81.08,81.05,81.07,384925.0,69.4478,69.465,69.4393,69.4564,384925.0
2019-11-04 09:30:00,81.01,81.01,80.96,80.96,164386.0,69.405,69.405,69.3622,69.3622,164386.0
2019-11-04 10:00:00,80.97,80.99,80.96,80.98,69377.0,69.3707,69.3879,69.3622,69.3793,69377.0
2019-11-04 10:30:00,80.98,80.99,80.97,80.98,80912.0,69.3793,69.3879,69.3707,69.3793,80912.0
2019-11-04 11:00:00,80.97,80.98,80.97,80.97,70286.0,69.3707,69.3793,69.3707,69.3707,70286.0
2019-11-04 11:30:00,80.98,80.98,80.97,80.98,40495.0,69.3793,69.3793,69.3707,69.3793,40495.0
2019-11-04 12:00:00,80.98,80.98,80.97,80.98,57673.0,69.3793,69.3793,69.3707,69.3793,57673.0
2019-11-04 12:30:00,80.98,80.98,80.97,80.98,63282.0,69.3793,69.3793,69.3707,69.3793,63282.0
2019-11-04 13:00:00,80.98,80.99,80.97,80.98,102214.0,69.3793,69.3879,69.3707,69.3793,102214.0
2019-11-04 13:30:00,80.98,80.99,80.98,80.98,115398.0,69.3793,69.3879,69.3793,69.3793,115398.0
2019-11-04 14:00:00,80.98,80.99,80.98,80.99,121220.0,69.3793,69.3879,69.3793,69.3879,121220.0
2019-11-04 14:30:00,80.99,81.0,80.98,81.0,144310.0,69.3879,69.3964,69.3793,69.3964,144310.0
2019-11-04 15:00:00,81.0,81.01,80.98,81.01,144907.0,69.3964,69.405,69.3793,69.405,144907.0
2019-11-04 15:30:00,81.01,81.01,80.99,81.0,261253.0,69.405,69.405,69.3879,69.3964,261253.0
2019-11-05 09:30:00,80.94,80.97,80.9,80.9,101350.0,69.345,69.3707,69.3108,69.3108,101350.0
2019-11-05 10:00:00,80.9,80.91,80.83,80.86,208787.0,69.3108,69.3193,69.2508,69.2765,208787.0
2019-11-05 10:30:00,80.87,80.87,80.84,80.86,61985.0,69.285,69.285,69.2593,69.2765,61985.0
2019-11-05 11:00:00,80.86,80.86,80.84,80.86,90316.0,69.2765,69.2765,69.2593,69.2765,90316.0
2019-11-05 11:30:00,80.85,80.86,80.85,80.86,157452.0,69.2679,69.2765,69.2679,69.2765,157452.0
2019-11-05 12:00:00,80.85,80.86,80.85,80.86,217641.0,69.2679,69.2765,69.2679,69.2765,217641.0
2019-11-05 12:30:00,80.86,80.87,80.85,80.87,61867.0,69.2765,69.285,69.2679,69.285,61867.0
2019-11-05 13:00:00,80.87,80.87,80.85,80.87,299353.0,69.285,69.285,69.2679,69.285,299353.0
2019-11-05 13:30:00,80.86,80.87,80.86,80.87,277859.0,69.2765,69.285,69.2765,69.285,277859.0
2019-11-05 14:00:00,80.87,80.88,80.86,80.88,183407.0,69.285,69.2936,69.2765,69.2936,183407.0
2019-11-05 14:30:00,80.88,80.88,80.85,80.87,298071.0,69.2936,69.2936,69.2679,69.285,298071.0
2019-11-05 15:00:00,80.87,80.89,80.86,80.89,242965.0,69.285,69.3022,69.2765,69.3022,242965.0
2019-11-05 15:30:00,80.89,80.91,80.88,80.88,237259.0,69.3022,69.3193,69.2936,69.2936,237259.0
2019-11-06 09:30:00,80.95,80.95,80.92,80.94,126498.0,69.3536,69.3536,69.3279,69.345,126498.0
2019-11-06 10:00:00,80.94,80.94,80.93,80.93,100980.0,69.345,69.345,69.3365,69.3365,100980.0
2019-11-06 10:30:00,80.94,80.95,80.93,80.95,69409.0,69.345,69.3536,69.3365,69.3536,69409.0
2019-11-06 11:00:00,80.95,80.95,80.94,80.95,82951.0,69.3536,69.3536,69.345,69.3536,82951.0
2019-11-06 11:30:00,80.95,80.97,80.92,80.97,155757.0,69.3536,69.3707,69.3279,69.3707,155757.0
2019-11-06 12:00:00,80.96,80.97,80.95,80.96,71638.0,69.3622,69.3707,69.3536,69.3622,71638.0
2019-11-06 12:30:00,80.95,80.97,80.95,80.97,44880.0,69.3536,69.3707,69.3536,69.3707,44880.0
2019-11-06 13:00:00,80.97,80.98,80.96,80.97,202207.0,69.3707,69.3793,69.3622,69.3707,202207.0
2019-11-06 13:30:00,80.97,80.99,80.97,80.98,138804.0,69.3707,69.3879,69.3707,69.3793,138804.0
2019-11-06 14:00:00,80.98,80.99,80.97,80.98,110375.0,69.3793,69.3879,69.3707,69.3793,110375.0
2019-11-06 14:30:00,80.98,80.99,80.98,80.98,104551.0,69.3793,69.3879,69.3793,69.3793,104551.0
2019-11-06 15:00:00,80.99,80.99,80.97,80.98,129818.0,69.3879,69.3879,69.3707,69.3793,129818.0
2019-11-06 15:30:00,80.98,80.99,80.97,80.98,238009.0,69.3793,69.3879,69.3707,69.3793,238009.0
2019-11-07 09:30:00,80.9,80.9,80.86,80.87,112030.0,69.3108,69.3108,69.2765,69.285,112030.0
2019-11-07 10:00:00,80.87,80.87,80.86,80.87,137484.0,69.285,69.285,69.2765,69.285,137484.0
2019-11-07 10:30:00,80.87,80.87,80.82,80.84,101173.0,69.285,69.285,69.2422,69.2593,101173.0
2019-11-07 11:00:00,80.84,80.86,80.83,80.86,79005.0,69.2593,69.2765,69.2508,69.2765,79005.0
2019-11-07 11:30:00,80.86,80.86,80.82,80.83,101761.0,69.2765,69.2765,69.2422,69.2508,101761.0
2019-11-07 12:00:00,80.82,80.83,80.81,80.81,77934.0,69.2422,69.2508,69.2336,69.2336,77934.0
2019-11-07 12:30:00,80.81,80.82,80.78,80.81,94121.0,69.2336,69.2422,69.2079,69.2336,94121.0
2019-11-07 13:00:00,80.81,80.83,80.8,80.82,108257.0,69.2336,69.2508,69.2251,69.2422,108257.0
2019-11-07 13:30:00,80.82,80.84,80.81,80.82,304897.0,69.2422,69.2593,69.2336,69.2422,304897.0
2019-11-07 14:00:00,80.82,80.82,80.8,80.81,83580.0,69.2422,69.2422,69.2251,69.2336,83580.0
2019-11-07 14:30:00,80.81,80.83,80.8,80.81,248229.0,69.2336,69.2508,69.2251,69.2336,248229.0
2019-11-07 15:00:00,80.81,80.85,80.8,80.83,125701.0,69.2336,69.2679,69.2251,69.2508,125701.0
2019-11-07 15:30:00,80.83,80.84,80.81,80.81,257547.0,69.2508,69.2593,69.2336,69.2336,257547.0
2019-11-08 09:30:00,80.83,80.85,80.8,80.84,213611.0,69.2508,69.2679,69.2251,69.2593,213611.0
2019-11-08 10:00:00,80.84,80.87,80.81,80.83,78361.0,69.2593,69.285,69.2336,69.2508,78361.0
2019-11-08 10:30:00,80.83,80.84,80.82,80.84,52624.0,69.2508,69.2593,69.2422,69.2593,52624.0
2019-11-08 11:00:00,80.85,80.86,80.83,80.84,95180.0,69.2679,69.2765,69.2508,69.2593,95180.0
2019-11-08 11:30:00,80.84,80.85,80.83,80.83,127928.0,69.2593,69.2679,69.2508,69.2508,127928.0
2019-11-08 12:00:00,80.84,80.84,80.83,80.83,173537.0,69.2593,69.2593,69.2508,69.2508,173537.0
2019-11-08 12:30:00,80.83,80.84,80.82,80.83,71513.0,69.2508,69.2593,69.2422,69.2508,71513.0
2019-11-08 13:00:00,80.83,80.83,80.82,80.83,43175.0,69.2508,69.2508,69.2422,69.2508,43175.0
2019-11-08 13:30:00,80.82,80.83,80.82,80.83,60547.0,69.2422,69.2508,69.2422,69.2508,60547.0
2019-11-08 14:00:00,80.83,80.84,80.82,80.84,81178.0,69.2508,69.2593,69.2422,69.2593,81178.0
2019-11-08 14:30:00,80.84,80.84,80.82,80.83,80012.0,69.2593,69.2593,69.2422,69.2508,80012.0
2019-11-08 15:00:00,80.83,80.83,80.82,80.83,60967.0,69.2508,69.2508,69.2422,69.2508,60967.0
2019-11-08 15:30:00,80.82,80.83,80.78,80.78,174359.0,69.2422,69.2508,69.2079,69.2079,174359.0
2019-11-11 09:30:00,80.81,80.85,80.81,80.81,66357.0,69.2336,69.2679,69.2336,69.2336,66357.0
2019-11-11 10:00:00,80.81,80.82,80.79,80.79,36243.0,69.2336,69.2422,69.2165,69.2165,36243.0
2019-11-11 10:30:00,80.8,80.8,80.79,80.79,36041.0,69.2251,69.2251,69.2165,69.2165,36041.0
2019-11-11 11:00:00,80.79,80.8,80.79,80.8,32885.0,69.2165,69.2251,69.2165,69.2251,32885.0
2019-11-11 11:30:00,80.8,80.8,80.78,80.79,52626.0,69.2251,69.2251,69.2079,69.2165,52626.0
2019-11-11 12:00:00,80.78,80.79,80.78,80.78,30998.0,69.2079,69.2165,69.2079,69.2079,30998.0
2019-11-11 12:30:00,80.78,80.79,80.78,80.79,22230.0,69.2079,69.2165,69.2079,69.2165,22230.0
2019-11-11 13:00:00,80.78,80.79,80.78,80.78,29499.0,69.2079,69.2165,69.2079,69.2079,29499.0
2019-11-11 13:30:00,80.78,80.79,80.78,80.79,62594.0,69.2079,69.2165,69.2079,69.2165,62594.0
2019-11-11 14:00:00,80.79,80.79,80.78,80.79,21303.0,69.2165,69.2165,69.2079,69.2165,21303.0
2019-11-11 14:30:00,80.78,80.79,80.78,80.79,44075.0,69.2079,69.2165,69.2079,69.2165,44075.0
2019-11-11 15:00:00,80.79,80.79,80.77,80.78,146157.0,69.2165,69.2165,69.1994,69.2079,146157.0
2019-11-11 15:30:00,80.78,80.78,80.76,80.77,183478.0,69.2079,69.2079,69.1908,69.1994,183478.0
2019-11-12 09:30:00,80.86,80.86,80.79,80.8,45583.0,69.2765,69.2765,69.2165,69.2251,45583.0
2019-11-12 10:00:00,80.8,80.81,80.79,80.81,32573.0,69.2251,69.2336,69.2165,69.2336,32573.0
2019-11-12 10:30:00,80.81,80.83,80.78,80.82,35987.0,69.2336,69.2508,69.2079,69.2422,35987.0
2019-11-12 11:00:00,80.82,80.82,80.8,80.81,60298.0,69.2422,69.2422,69.2251,69.2336,60298.0
2019-11-12 11:30:00,80.81,80.83,80.8,80.83,51947.0,69.2336,69.2508,69.2251,69.2508,51947.0
2019-11-12 12:00:00,80.83,80.83,80.81,80.83,41905.0,69.2508,69.2508,69.2336,69.2508,41905.0
2019-11-12 12:30:00,80.83,80.85,80.82,80.84,87748.0,69.2508,69.2679,69.2422,69.2593,87748.0
2019-11-12 13:00:00,80.84,80.85,80.82,80.84,41588.0,69.2593,69.2679,69.2422,69.2593,41588.0
2019-11-12 13:30:00,80.84,80.84,80.82,80.82,54887.0,69.2593,69.2593,69.2422,69.2422,54887.0
2019-11-12 14:00:00,80.82,80.84,80.82,80.84,74462.0,69.2422,69.2593,69.2422,69.2593,74462.0
2019-11-12 14:30:00,80.83,80.85,80.83,80.84,112993.0,69.2508,69.2679,69.2508,69.2593,112993.0
2019-11-12 15:00:00,80.84,80.85,80.84,80.84,89313.0,69.2593,69.2679,69.2593,69.2593,89313.0
2019-11-12 15:30:00,80.84,80.85,80.83,80.83,122655.0,69.2593,69.2679,69.2508,69.2508,122655.0
2019-11-13 09:30:00,80.89,80.93,80.88,80.91,25346.0,69.3022,69.3365,69.2936,69.3193,25346.0
2019-11-13 10:00:00,80.91,80.91,80.88,80.9,59265.0,69.3193,69.3193,69.2936,69.3108,59265.0
2019-11-13 10:30:00,80.89,80.91,80.89,80.91,53748.0,69.3022,69.3193,69.3022,69.3193,53748.0
2019-11-13 11:00:00,80.91,80.91,80.89,80.9,110082.0,69.3193,69.3193,69.3022,69.3108,110082.0
2019-11-13 11:30:00,80.89,80.91,80.89,80.9,148943.0,69.3022,69.3193,69.3022,69.3108,148943.0
2019-11-13 12:00:00,80.9,80.9,80.89,80.9,25989.0,69.3108,69.3108,69.3022,69.3108,25989.0
2019-11-13 12:30:00,80.9,80.9,80.89,80.89,34692.0,69.3108,69.3108,69.3022,69.3022,34692.0
2019-11-13 13:00:00,80.9,80.9,80.89,80.9,25515.0,69.3108,69.3108,69.3022,69.3108,25515.0
2019-11-13 13:30:00,80.89,80.93,80.89,80.93,101454.0,69.3022,69.3365,69.3022,69.3365,101454.0
2019-11-13 14:00:00,80.92,80.93,80.92,80.93,58933.0,69.3279,69.3365,69.3279,69.3365,58933.0
2019-11-13 14:30:00,80.93,80.93,80.92,80.92,110305.0,69.3365,69.3365,69.3279,69.3279,110305.0
2019-11-13 15:00:00,80.92,80.93,80.92,80.92,111186.0,69.3279,69.3365,69.3279,69.3279,111186.0
2019-11-13 15:30:00,80.92,80.93,80.92,80.92,251024.0,69.3279,69.3365,69.3279,69.3279,251024.0
2019-11-14 09:30:00,81.0,81.01,80.95,80.97,89228.0,69.3964,69.405,69.3536,69.3707,89228.0
2019-11-14 10:00:00,80.98,81.0,80.97,81.0,176929.0,69.3793,69.3964,69.3707,69.3964,176929.0
2019-11-14 10:30:00,81.0,81.01,80.98,81.01,35791.0,69.3964,69.405,69.3793,69.405,35791.0
2019-11-14 11:00:00,81.01,81.03,81.0,81.01,116860.0,69.405,69.4221,69.3964,69.405,116860.0
2019-11-14 11:30:00,81.01,81.02,81.0,81.02,95222.0,69.405,69.4136,69.3964,69.4136,95222.0
2019-11-14 12:00:00,81.01,81.03,81.01,81.03,57566.0,69.405,69.4221,69.405,69.4221,57566.0
2019-11-14 12:30:00,81.03,81.03,81.02,81.03,23736.0,69.4221,69.4221,69.4136,69.4221,23736.0
2019-11-14 13:00:00,81.03,81.03,81.02,81.03,41601.0,69.4221,69.4221,69.4136,69.4221,41601.0
2019-11-14 13:30:00,81.02,81.04,81.02,81.04,44262.0,69.4136,69.4307,69.4136,69.4307,44262.0
2019-11-14 14:00:00,81.03,81.04,81.02,81.03,78642.0,69.4221,69.4307,69.4136,69.4221,78642.0
2019-11-14 14:30:00,81.02,81.03,81.02,81.03,38345.0,69.4136,69.4221,69.4136,69.4221,38345.0
2019-11-14 15:00:00,81.03,81.03,81.01,81.02,77290.0,69.4221,69.4221,69.405,69.4136,77290.0
2019-11-14 15:30:00,81.02,81.02,81.01,81.01,95085.0,69.4136,69.4136,69.405,69.405,95085.0
2019-11-15 09:30:00,80.99,80.99,80.95,80.97,157035.0,69.3879,69.3879,69.3536,69.3707,157035.0
2019-11-15 10:00:00,80.98,80.99,80.97,80.99,154250.0,69.3793,69.3879,69.3707,69.3879,154250.0
2019-11-15 10:30:00,80.98,81.01,80.98,80.99,75859.0,69.3793,69.405,69.3793,69.3879,75859.0
2019-11-15 11:00:00,80.99,81.0,80.98,81.0,57391.0,69.3879,69.3964,69.3793,69.3964,57391.0
2019-11-15 11:30:00,80.99,81.0,80.98,80.98,94596.0,69.3879,69.3964,69.3793,69.3793,94596.0
2019-11-15 12:00:00,80.98,81.0,80.98,81.0,71049.0,69.3793,69.3964,69.3793,69.3964,71049.0
2019-11-15 12:30:00,80.99,81.0,80.99,80.99,110096.0,69.3879,69.3964,69.3879,69.3879,110096.0
2019-11-15 13:00:00,81.0,81.0,80.98,80.99,94910.0,69.3964,69.3964,69.3793,69.3879,94910.0
2019-11-15 13:30:00,80.99,81.0,80.99,81.0,91017.0,69.3879,69.3964,69.3879,69.3964,91017.0
2019-11-15 14:00:00,80.99,81.0,80.97,80.98,481339.0,69.3879,69.3964,69.3707,69.3793,481339.0
2019-11-15 14:30:00,80.99,81.0,80.98,81.0,55666.0,69.3879,69.3964,69.3793,69.3964,55666.0
2019-11-15 15:00:00,80.99,81.0,80.99,80.99,60694.0,69.3879,69.3964,69.3879,69.3879,60694.0
2019-11-15 15:30:00,81.0,81.0,80.98,80.98,123548.0,69.3964,69.3964,69.3793,69.3793,123548.0
2019-11-18 09:30:00,81.04,81.05,81.01,81.02,801716.0,69.4307,69.4393,69.405,69.4136,801716.0
2019-11-18 10:00:00,81.01,81.04,81.01,81.03,119277.0,69.405,69.4307,69.405,69.4221,119277.0
2019-11-18 10:30:00,81.04,81.05,81.03,81.05,265508.0,69.4307,69.4393,69.4221,69.4393,265508.0
2019-11-18 11:00:00,81.04,81.05,81.03,81.03,129318.0,69.4307,69.4393,69.4221,69.4221,129318.0
2019-11-18 11:30:00,81.04,81.04,81.02,81.03,102931.0,69.4307,69.4307,69.4136,69.4221,102931.0
2019-11-18 12:00:00,81.03,81.05,81.03,81.04,74616.0,69.4221,69.4393,69.4221,69.4307,74616.0
2019-11-18 12:30:00,81.04,81.04,81.02,81.02,100715.0,69.4307,69.4307,69.4136,69.4136,100715.0
2019-11-18 13:00:00,81.02,81.03,81.01,81.02,107263.0,69.4136,69.4221,69.405,69.4136,107263.0
2019-11-18 13:30:00,81.02,81.03,81.01,81.02,125813.0,69.4136,69.4221,69.405,69.4136,125813.0
2019-11-18 14:00:00,81.02,81.03,81.01,81.01,118915.0,69.4136,69.4221,69.405,69.405,118915.0
2019-11-18 14:30:00,81.01,81.02,81.0,81.01,113850.0,69.405,69.4136,69.3964,69.405,113850.0
2019-11-18 15:00:00,81.01,81.02,81.0,81.02,117946.0,69.405,69.4136,69.3964,69.4136,117946.0
2019-11-18 15:30:00,81.02,81.02,81.01,81.01,223423.0,69.4136,69.4136,69.405,69.405,223423.0
2019-11-19 09:30:00,81.04,81.04,81.01,81.03,120780.0,69.4307,69.4307,69.405,69.4221,120780.0
2019-11-19 10:00:00,81.03,81.03,81.01,81.03,128829.0,69.4221,69.4221,69.405,69.4221,128829.0
2019-11-19 10:30:00,81.02,81.03,81.01,81.03,126584.0,69.4136,69.4221,69.405,69.4221,126584.0
2019-11-19 11:00:00,81.02,81.03,81.02,81.03,38995.0,69.4136,69.4221,69.4136,69.4221,38995.0
2019-11-19 11:30:00,81.03,81.03,81.01,81.01,69295.0,69.4221,69.4221,69.405,69.405,69295.0
2019-11-19 12:00:00,81.01,81.03,81.01,81.02,45301.0,69.405,69.4221,69.405,69.4136,45301.0
2019-11-19 12:30:00,81.02,81.03,81.02,81.03,48589.0,69.4136,69.4221,69.4136,69.4221,48589.0
2019-11-19 13:00:00,81.02,81.03,81.02,81.02,136122.0,69.4136,69.4221,69.4136,69.4136,136122.0
2019-11-19 13:30:00,81.02,81.04,81.02,81.03,86330.0,69.4136,69.4307,69.4136,69.4221,86330.0
2019-11-19 14:00:00,81.04,81.04,81.02,81.03,97010.0,69.4307,69.4307,69.4136,69.4221,97010.0
2019-11-19 14:30:00,81.02,81.04,81.02,81.03,85541.0,69.4136,69.4307,69.4136,69.4221,85541.0
2019-11-19 15:00:00,81.04,81.04,81.03,81.04,100814.0,69.4307,69.4307,69.4221,69.4307,100814.0
2019-11-19 15:30:00,81.03,81.04,81.02,81.03,135494.0,69.4221,69.4307,69.4136,69.4221,135494.0
2019-11-20 09:30:00,81.08,81.08,81.05,81.08,81953.0,69.465,69.465,69.4393,69.465,81953.0
2019-11-20 10:00:00,81.08,81.08,81.06,81.08,72641.0,69.465,69.465,69.4478,69.465,72641.0
2019-11-20 10:30:00,81.07,81.08,81.05,81.07,76010.0,69.4564,69.465,69.4393,69.4564,76010.0
2019-11-20 11:00:00,81.08,81.08,81.06,81.07,143201.0,69.465,69.465,69.4478,69.4564,143201.0
2019-11-20 11:30:00,81.06,81.07,81.05,81.05,88614.0,69.4478,69.4564,69.4393,69.4393,88614.0
2019-11-20 12:00:00,81.05,81.06,81.05,81.06,68735.0,69.4393,69.4478,69.4393,69.4478,68735.0
2019-11-20 12:30:00,81.06,81.08,81.05,81.08,138141.0,69.4478,69.465,69.4393,69.465,138141.0
2019-11-20 13:00:00,81.07,81.08,81.06,81.08,71383.0,69.4564,69.465,69.4478,69.465,71383.0
2019-11-20 13:30:00,81.08,81.1,81.07,81.07,32508.0,69.465,69.4821,69.4564,69.4564,32508.0
2019-11-20 14:00:00,81.08,81.09,81.07,81.07,55041.0,69.465,69.4735,69.4564,69.4564,55041.0
2019-11-20 14:30:00,81.08,81.09,81.07,81.08,92484.0,69.465,69.4735,69.4564,69.465,92484.0
2019-11-20 15:00:00,81.08,81.09,81.08,81.09,49559.0,69.465,69.4735,69.465,69.4735,49559.0
2019-11-20 15:30:00,81.09,81.09,81.07,81.07,108702.0,69.4735,69.4735,69.4564,69.4564,108702.0
2019-11-21 09:30:00,81.05,81.05,81.03,81.04,88105.0,69.4393,69.4393,69.4221,69.4307,88105.0
2019-11-21 10:00:00,81.04,81.07,81.02,81.06,54499.0,69.4307,69.4564,69.4136,69.4478,54499.0
2019-11-21 10:30:00,81.06,81.07,81.05,81.06,64665.0,69.4478,69.4564,69.4393,69.4478,64665.0
2019-11-21 11:00:00,81.06,81.07,81.04,81.05,50663.0,69.4478,69.4564,69.4307,69.4393,50663.0
2019-11-21 11:30:00,81.05,81.05,81.04,81.05,33167.0,69.4393,69.4393,69.4307,69.4393,33167.0
2019-11-21 12:00:00,81.05,81.05,81.04,81.04,34321.0,69.4393,69.4393,69.4307,69.4307,34321.0
2019-11-21 12:30:00,81.05,81.05,81.03,81.04,38534.0,69.4393,69.4393,69.4221,69.4307,38534.0
2019-11-21 13:00:00,81.04,81.04,81.02,81.03,63121.0,69.4307,69.4307,69.4136,69.4221,63121.0
2019-11-21 13:30:00,81.03,81.03,81.02,81.03,25851.0,69.4221,69.4221,69.4136,69.4221,25851.0
2019-11-21 14:00:00,81.03,81.04,81.02,81.02,54742.0,69.4221,69.4307,69.4136,69.4136,54742.0
2019-11-21 14:30:00,81.03,81.03,81.02,81.03,32180.0,69.4221,69.4221,69.4136,69.4221,32180.0
2019-11-21 15:00:00,81.03,81.03,81.02,81.02,58832.0,69.4221,69.4221,69.4136,69.4136,58832.0
2019-11-21 15:30:00,81.03,81.03,81.01,81.01,133260.0,69.4221,69.4221,69.405,69.405,133260.0
2019-11-22 09:30:00,81.07,81.08,81.0,81.01,77943.0,69.4564,69.465,69.3964,69.405,77943.0
2019-11-22 10:00:00,81.0,81.03,81.0,81.02,64161.0,69.3964,69.4221,69.3964,69.4136,64161.0
2019-11-22 10:30:00,81.03,81.04,81.01,81.03,101914.0,69.4221,69.4307,69.405,69.4221,101914.0
2019-11-22 11:00:00,81.02,81.04,81.0,81.03,164903.0,69.4136,69.4307,69.3964,69.4221,164903.0
2019-11-22 11:30:00,81.02,81.03,81.01,81.01,34583.0,69.4136,69.4221,69.405,69.405,34583.0
2019-11-22 12:00:00,81.02,81.02,81.01,81.01,41638.0,69.4136,69.4136,69.405,69.405,41638.0
2019-11-22 12:30:00,81.01,81.02,81.0,81.01,132646.0,69.405,69.4136,69.3964,69.405,132646.0
2019-11-22 13:00:00,81.0,81.01,81.0,81.01,72694.0,69.3964,69.405,69.3964,69.405,72694.0
2019-11-22 13:30:00,81.01,81.01,81.0,81.01,71027.0,69.405,69.405,69.3964,69.405,71027.0
2019-11-22 14:00:00,81.0,81.01,81.0,81.01,145170.0,69.3964,69.405,69.3964,69.405,145170.0
2019-11-22 14:30:00,81.0,81.01,81.0,81.01,56023.0,69.3964,69.405,69.3964,69.405,56023.0
2019-11-22 15:00:00,81.0,81.01,80.99,81.0,229169.0,69.3964,69.405,69.3879,69.3964,229169.0
2019-11-22 15:30:00,81.01,81.01,81.0,81.0,165703.0,69.405,69.405,69.3964,69.3964,165703.0
2019-11-25 09:30:00,81.03,81.04,81.0,81.03,874053.0,69.4221,69.4307,69.3964,69.4221,874053.0
2019-11-25 10:00:00,81.04,81.05,81.03,81.05,56714.0,69.4307,69.4393,69.4221,69.4393,56714.0
2019-11-25 10:30:00,81.05,81.05,81.04,81.05,52310.0,69.4393,69.4393,69.4307,69.4393,52310.0
2019-11-25 11:00:00,81.05,81.05,81.04,81.05,88820.0,69.4393,69.4393,69.4307,69.4393,88820.0
2019-11-25 11:30:00,81.05,81.05,81.04,81.04,51352.0,69.4393,69.4393,69.4307,69.4307,51352.0
2019-11-25 12:00:00,81.05,81.05,81.04,81.05,40472.0,69.4393,69.4393,69.4307,69.4393,40472.0
2019-11-25 12:30:00,81.05,81.05,81.04,81.05,77883.0,69.4393,69.4393,69.4307,69.4393,77883.0
2019-11-25 13:00:00,81.04,81.05,81.04,81.05,39786.0,69.4307,69.4393,69.4307,69.4393,39786.0
2019-11-25 13:30:00,81.05,81.05,81.04,81.04,53504.0,69.4393,69.4393,69.4307,69.4307,53504.0
2019-11-25 14:00:00,81.05,81.05,81.04,81.04,48054.0,69.4393,69.4393,69.4307,69.4307,48054.0
2019-11-25 14:30:00,81.04,81.06,81.04,81.06,83792.0,69.4307,69.4478,69.4307,69.4478,83792.0
2019-11-25 15:00:00,81.06,81.06,81.05,81.05,60798.0,69.4478,69.4478,69.4393,69.4393,60798.0
2019-11-25 15:30:00,81.06,81.06,81.05,81.06,77457.0,69.4478,69.4478,69.4393,69.4478,77457.0
2019-11-26 09:30:00,81.09,81.1,81.07,81.09,844204.0,69.4735,69.4821,69.4564,69.4735,844204.0
2019-11-26 10:00:00,81.09,81.09,81.08,81.09,143713.0,69.4735,69.4735,69.465,69.4735,143713.0
2019-11-26 10:30:00,81.09,81.1,81.08,81.09,173355.0,69.4735,69.4821,69.465,69.4735,173355.0
2019-11-26 11:00:00,81.09,81.1,81.09,81.09,186643.0,69.4735,69.4821,69.4735,69.4735,186643.0
2019-11-26 11:30:00,81.09,81.11,81.09,81.1,192939.0,69.4735,69.4907,69.4735,69.4821,192939.0
2019-11-26 12:00:00,81.09,81.1,81.08,81.09,183381.0,69.4735,69.4821,69.465,69.4735,183381.0
2019-11-26 12:30:00,81.09,81.1,81.08,81.09,123381.0,69.4735,69.4821,69.465,69.4735,123381.0
2019-11-26 13:00:00,81.09,81.09,81.08,81.09,70858.0,69.4735,69.4735,69.465,69.4735,70858.0
2019-11-26 13:30:00,81.09,81.1,81.08,81.09,88483.0,69.4735,69.4821,69.465,69.4735,88483.0
2019-11-26 14:00:00,81.09,81.1,81.09,81.09,83622.0,69.4735,69.4821,69.4735,69.4735,83622.0
2019-11-26 14:30:00,81.09,81.1,81.08,81.09,92268.0,69.4735,69.4821,69.465,69.4735,92268.0
2019-11-26 15:00:00,81.09,81.1,81.09,81.1,78044.0,69.4735,69.4821,69.4735,69.4821,78044.0
2019-11-26 15:30:00,81.09,81.11,81.09,81.11,151055.0,69.4735,69.4907,69.4735,69.4907,151055.0
2019-11-27 09:30:00,81.15,81.15,81.06,81.07,80103.0,69.5249,69.5249,69.4478,69.4564,80103.0
2019-11-27 10:00:00,81.07,81.09,81.06,81.07,54008.0,69.4564,69.4735,69.4478,69.4564,54008.0
2019-11-27 10:30:00,81.06,81.07,81.06,81.06,52592.0,69.4478,69.4564,69.4478,69.4478,52592.0
2019-11-27 11:00:00,81.06,81.06,81.05,81.06,55541.0,69.4478,69.4478,69.4393,69.4478,55541.0
2019-11-27 11:30:00,81.06,81.06,81.05,81.06,89995.0,69.4478,69.4478,69.4393,69.4478,89995.0
2019-11-27 12:00:00,81.06,81.07,81.05,81.06,35212.0,69.4478,69.4564,69.4393,69.4478,35212.0
2019-11-27 12:30:00,81.07,81.07,81.06,81.06,65155.0,69.4564,69.4564,69.4478,69.4478,65155.0
2019-11-27 13:00:00,81.06,81.07,81.06,81.06,90531.0,69.4478,69.4564,69.4478,69.4478,90531.0
2019-11-27 13:30:00,81.07,81.07,81.06,81.07,93211.0,69.4564,69.4564,69.4478,69.4564,93211.0
2019-11-27 14:00:00,81.06,81.07,81.06,81.07,97549.0,69.4478,69.4564,69.4478,69.4564,97549.0
2019-11-27 14:30:00,81.07,81.07,81.06,81.07,135276.0,69.4564,69.4564,69.4478,69.4564,135276.0
2019-11-27 15:00:00,81.06,81.07,81.06,81.06,46235.0,69.4478,69.4564,69.4478,69.4478,46235.0
2019-11-27 15:30:00,81.06,81.07,81.06,81.06,154882.0,69.4478,69.4564,69.4478,69.4478,154882.0
2019-11-29 09:30:00,81.08,81.08,81.05,81.06,1639115.0,69.465,69.465,69.4393,69.4478,1639115.0
2019-11-29 10:00:00,81.06,81.07,81.06,81.06,174050.0,69.4478,69.4564,69.4478,69.4478,174050.0
2019-11-29 10:30:00,81.06,81.06,81.04,81.04,168581.0,69.4478,69.4478,69.4307,69.4307,168581.0
2019-11-29 11:00:00,81.04,81.06,81.04,81.05,61480.0,69.4307,69.4478,69.4307,69.4393,61480.0
2019-11-29 11:30:00,81.06,81.07,81.05,81.06,38094.0,69.4478,69.4564,69.4393,69.4478,38094.0
2019-11-29 12:00:00,81.06,81.07,81.06,81.06,103865.0,69.4478,69.4564,69.4478,69.4478,103865.0
2019-11-29 12:30:00,81.07,81.1,81.06,81.09,101915.0,69.4564,69.4821,69.4478,69.4735,101915.0
2019-12-02 09:30:00,80.89,80.89,80.81,80.83,1400450.0,69.4592,69.4592,69.3905,69.4077,1400450.0
2019-12-02 10:00:00,80.84,80.89,80.84,80.85,595748.0,69.4162,69.4592,69.4162,69.4248,595748.0
2019-12-02 10:30:00,80.85,80.88,80.84,80.88,189572.0,69.4248,69.4506,69.4162,69.4506,189572.0
2019-12-02 11:00:00,80.87,80.88,80.86,80.87,126883.0,69.442,69.4506,69.4334,69.442,126883.0
2019-12-02 11:30:00,80.87,80.88,80.86,80.86,101900.0,69.442,69.4506,69.4334,69.4334,101900.0
2019-12-02 12:00:00,80.86,80.87,80.86,80.86,73221.0,69.4334,69.442,69.4334,69.4334,73221.0
2019-12-02 12:30:00,80.86,80.88,80.86,80.88,61979.0,69.4334,69.4506,69.4334,69.4506,61979.0
2019-12-02 13:00:00,80.88,80.88,80.87,80.87,54120.0,69.4506,69.4506,69.442,69.442,54120.0
2019-12-02 13:30:00,80.87,80.88,80.87,80.87,66043.0,69.442,69.4506,69.442,69.442,66043.0
2019-12-02 14:00:00,80.87,80.88,80.86,80.86,114292.0,69.442,69.4506,69.4334,69.4334,114292.0
2019-12-02 14:30:00,80.86,80.87,80.86,80.86,92549.0,69.4334,69.442,69.4334,69.4334,92549.0
2019-12-02 15:00:00,80.87,80.87,80.86,80.86,72313.0,69.442,69.442,69.4334,69.4334,72313.0
2019-12-02 15:30:00,80.86,80.89,80.86,80.88,328096.0,69.4334,69.4592,69.4334,69.4506,328096.0
2019-12-03 09:30:00,81.01,81.04,80.97,81.01,85628.0,69.5622,69.588,69.5279,69.5622,85628.0
2019-12-03 10:00:00,81.02,81.04,81.01,81.04,105862.0,69.5708,69.588,69.5622,69.588,105862.0
2019-12-03 10:30:00,81.03,81.09,81.03,81.08,723047.0,69.5794,69.6309,69.5794,69.6223,723047.0
2019-12-03 11:00:00,81.08,81.1,81.06,81.08,61793.0,69.6223,69.6395,69.6052,69.6223,61793.0
2019-12-03 11:30:00,81.08,81.08,81.05,81.06,54493.0,69.6223,69.6223,69.5966,69.6052,54493.0
2019-12-03 12:00:00,81.06,81.07,81.05,81.06,89881.0,69.6052,69.6137,69.5966,69.6052,89881.0
2019-12-03 12:30:00,81.06,81.07,81.05,81.05,36305.0,69.6052,69.6137,69.5966,69.5966,36305.0
2019-12-03 13:00:00,81.05,81.06,81.05,81.06,51194.0,69.5966,69.6052,69.5966,69.6052,51194.0
2019-12-03 13:30:00,81.06,81.06,81.05,81.06,52323.0,69.6052,69.6052,69.5966,69.6052,52323.0
2019-12-03 14:00:00,81.06,81.06,81.04,81.04,99727.0,69.6052,69.6052,69.588,69.588,99727.0
2019-12-03 14:30:00,81.04,81.06,81.03,81.05,81216.0,69.588,69.6052,69.5794,69.5966,81216.0
2019-12-03 15:00:00,81.05,81.06,81.04,81.04,134046.0,69.5966,69.6052,69.588,69.588,134046.0
2019-12-03 15:30:00,81.03,81.05,81.03,81.04,298825.0,69.5794,69.5966,69.5794,69.588,298825.0
2019-12-04 09:30:00,81.01,81.04,81.01,81.02,58460.0,69.5622,69.588,69.5622,69.5708,58460.0
2019-12-04 10:00:00,81.02,81.03,80.98,80.98,119210.0,69.5708,69.5794,69.5365,69.5365,119210.0
2019-12-04 10:30:00,80.99,80.99,80.97,80.97,84735.0,69.545,69.545,69.5279,69.5279,84735.0
2019-12-04 11:00:00,80.97,80.98,80.95,80.95,163462.0,69.5279,69.5365,69.5107,69.5107,163462.0
2019-12-04 11:30:00,80.95,80.96,80.93,80.93,144181.0,69.5107,69.5193,69.4935,69.4935,144181.0
2019-12-04 12:00:00,80.93,80.95,80.93,80.95,101306.0,69.4935,69.5107,69.4935,69.5107,101306.0
2019-12-04 12:30:00,80.95,80.95,80.94,80.95,87543.0,69.5107,69.5107,69.5021,69.5107,87543.0
2019-12-04 13:00:00,80.95,80.96,80.94,80.95,88032.0,69.5107,69.5193,69.5021,69.5107,88032.0
2019-12-04 13:30:00,80.95,80.96,80.95,80.95,89496.0,69.5107,69.5193,69.5107,69.5107,89496.0
2019-12-04 14:00:00,80.95,80.96,80.95,80.95,95740.0,69.5107,69.5193,69.5107,69.5107,95740.0
2019-12-04 14:30:00,80.95,80.96,80.95,80.95,125380.0,69.5107,69.5193,69.5107,69.5107,125380.0
2019-12-04 15:00:00,80.95,80.96,80.95,80.95,194865.0,69.5107,69.5193,69.5107,69.5107,194865.0
2019-12-04 15:30:00,80.95,80.98,80.95,80.98,484096.0,69.5107,69.5365,69.5107,69.5365,484096.0
2019-12-05 09:30:00,80.95,80.96,80.92,80.94,93004.0,69.5107,69.5193,69.4849,69.5021,93004.0
2019-12-05 10:00:00,80.94,80.95,80.93,80.94,102102.0,69.5021,69.5107,69.4935,69.5021,102102.0
2019-12-05 10:30:00,80.94,80.95,80.93,80.93,106041.0,69.5021,69.5107,69.4935,69.4935,106041.0
2019-12-05 11:00:00,80.93,80.95,80.92,80.95,121029.0,69.4935,69.5107,69.4849,69.5107,121029.0
2019-12-05 11:30:00,80.95,80.96,80.94,80.94,112770.0,69.5107,69.5193,69.5021,69.5021,112770.0
2019-12-05 12:00:00,80.95,80.96,80.94,80.95,123044.0,69.5107,69.5193,69.5021,69.5107,123044.0
2019-12-05 12:30:00,80.95,80.96,80.95,80.95,124090.0,69.5107,69.5193,69.5107,69.5107,124090.0
2019-12-05 13:00:00,80.95,80.97,80.95,80.95,133762.0,69.5107,69.5279,69.5107,69.5107,133762.0
2019-12-05 13:30:00,80.95,80.96,80.95,80.95,106258.0,69.5107,69.5193,69.5107,69.5107,106258.0
2019-12-05 14:00:00,80.95,80.96,80.95,80.95,142379.0,69.5107,69.5193,69.5107,69.5107,142379.0
2019-12-05 14:30:00,80.95,80.98,80.95,80.97,174720.0,69.5107,69.5365,69.5107,69.5279,174720.0
2019-12-05 15:00:00,80.97,80.98,80.95,80.95,171118.0,69.5279,69.5365,69.5107,69.5107,171118.0
2019-12-05 15:30:00,80.95,80.96,80.94,80.95,298039.0,69.5107,69.5193,69.5021,69.5107,298039.0
2019-12-06 09:30:00,80.89,80.93,80.89,80.9,114978.0,69.4592,69.4935,69.4592,69.4678,114978.0
2019-12-06 10:00:00,80.89,80.95,80.89,80.94,187047.0,69.4592,69.5107,69.4592,69.5021,187047.0
2019-12-06 10:30:00,80.94,80.94,80.92,80.92,155578.0,69.5021,69.5021,69.4849,69.4849,155578.0
2019-12-06 11:00:00,80.92,80.93,80.9,80.91,160321.0,69.4849,69.4935,69.4678,69.4764,160321.0
2019-12-06 11:30:00,80.91,80.91,80.9,80.9,165016.0,69.4764,69.4764,69.4678,69.4678,165016.0
2019-12-06 12:00:00,80.9,80.91,80.9,80.91,155552.0,69.4678,69.4764,69.4678,69.4764,155552.0
2019-12-06 12:30:00,80.91,80.91,80.9,80.9,224480.0,69.4764,69.4764,69.4678,69.4678,224480.0
2019-12-06 13:00:00,80.91,80.91,80.9,80.91,160538.0,69.4764,69.4764,69.4678,69.4764,160538.0
2019-12-06 13:30:00,80.91,80.91,80.9,80.91,167813.0,69.4764,69.4764,69.4678,69.4764,167813.0
2019-12-06 14:00:00,80.91,80.91,80.9,80.91,205475.0,69.4764,69.4764,69.4678,69.4764,205475.0
2019-12-06 14:30:00,80.91,80.91,80.89,80.91,400739.0,69.4764,69.4764,69.4592,69.4764,400739.0
2019-12-06 15:00:00,80.91,80.91,80.9,80.91,219406.0,69.4764,69.4764,69.4678,69.4764,219406.0
2019-12-06 15:30:00,80.91,80.92,80.9,80.91,592096.0,69.4764,69.4849,69.4678,69.4764,592096.0
2019-12-09 09:30:00,80.94,80.95,80.94,80.95,104697.0,69.5021,69.5107,69.5021,69.5107,104697.0
2019-12-09 10:00:00,80.95,80.95,80.94,80.95,92962.0,69.5107,69.5107,69.5021,69.5107,92962.0
2019-12-09 10:30:00,80.95,80.95,80.93,80.94,48163.0,69.5107,69.5107,69.4935,69.5021,48163.0
2019-12-09 11:00:00,80.94,80.94,80.92,80.92,286200.0,69.5021,69.5021,69.4849,69.4849,286200.0
2019-12-09 11:30:00,80.92,80.93,80.92,80.92,119806.0,69.4849,69.4935,69.4849,69.4849,119806.0
2019-12-09 12:00:00,80.93,80.93,80.92,80.92,40755.0,69.4935,69.4935,69.4849,69.4849,40755.0
2019-12-09 12:30:00,80.93,80.93,80.92,80.92,48970.0,69.4935,69.4935,69.4849,69.4849,48970.0
2019-12-09 13:00:00,80.92,80.93,80.92,80.93,45582.0,69.4849,69.4935,69.4849,69.4935,45582.0
2019-12-09 13:30:00,80.92,80.93,80.92,80.92,58126.0,69.4849,69.4935,69.4849,69.4849,58126.0
2019-12-09 14:00:00,80.92,80.93,80.92,80.92,144321.0,69.4849,69.4935,69.4849,69.4849,144321.0
2019-12-09 14:30:00,80.92,80.93,80.92,80.92,121456.0,69.4849,69.4935,69.4849,69.4849,121456.0
2019-12-09 15:00:00,80.92,80.93,80.92,80.92,110311.0,69.4849,69.4935,69.4849,69.4849,110311.0
2019-12-09 15:30:00,80.92,80.93,80.92,80.93,85820.0,69.4849,69.4935,69.4849,69.4935,85820.0
2019-12-10 09:30:00,80.91,80.94,80.9,80.91,168720.0,69.4764,69.5021,69.4678,69.4764,168720.0
2019-12-10 10:00:00,80.9,80.91,80.89,80.91,39208.0,69.4678,69.4764,69.4592,69.4764,39208.0
2019-12-10 10:30:00,80.91,80.92,80.9,80.91,126898.0,69.4764,69.4849,69.4678,69.4764,126898.0
2019-12-10 11:00:00,80.9,80.91,80.9,80.91,83946.0,69.4678,69.4764,69.4678,69.4764,83946.0
2019-12-10 11:30:00,80.9,80.91,80.9,80.91,55420.0,69.4678,69.4764,69.4678,69.4764,55420.0
2019-12-10 12:00:00,80.9,80.91,80.9,80.9,35648.0,69.4678,69.4764,69.4678,69.4678,35648.0
2019-12-10 12:30:00,80.9,80.91,80.9,80.91,28401.0,69.4678,69.4764,69.4678,69.4764,28401.0
2019-12-10 13:00:00,80.9,80.91,80.89,80.89,48054.0,69.4678,69.4764,69.4592,69.4592,48054.0
2019-12-10 13:30:00,80.9,80.9,80.89,80.89,45960.0,69.4678,69.4678,69.4592,69.4592,45960.0
2019-12-10 14:00:00,80.89,80.9,80.89,80.89,51308.0,69.4592,69.4678,69.4592,69.4592,51308.0
2019-12-10 14:30:00,80.9,80.9,80.89,80.89,70115.0,69.4678,69.4678,69.4592,69.4592,70115.0
2019-12-10 15:00:00,80.89,80.9,80.88,80.89,79510.0,69.4592,69.4678,69.4506,69.4592,79510.0
2019-12-10 15:30:00,80.88,80.89,80.87,80.88,185935.0,69.4506,69.4592,69.442,69.4506,185935.0
2019-12-11 09:30:00,80.93,80.94,80.88,80.9,365374.0,69.4935,69.5021,69.4506,69.4678,365374.0
2019-12-11 10:00:00,80.91,80.91,80.89,80.9,70606.0,69.4764,69.4764,69.4592,69.4678,70606.0
2019-12-11 10:30:00,80.9,80.91,80.89,80.91,104423.0,69.4678,69.4764,69.4592,69.4764,104423.0
2019-12-11 11:00:00,80.91,80.92,80.9,80.91,47239.0,69.4764,69.4849,69.4678,69.4764,47239.0
2019-12-11 11:30:00,80.92,80.92,80.91,80.92,132775.0,69.4849,69.4849,69.4764,69.4849,132775.0
2019-12-11 12:00:00,80.91,80.92,80.91,80.92,58597.0,69.4764,69.4849,69.4764,69.4849,58597.0
2019-12-11 12:30:00,80.91,80.92,80.91,80.91,40571.0,69.4764,69.4849,69.4764,69.4764,40571.0
2019-12-11 13:00:00,80.92,80.92,80.91,80.92,57828.0,69.4849,69.4849,69.4764,69.4849,57828.0
2019-12-11 13:30:00,80.92,80.93,80.91,80.93,50096.0,69.4849,69.4935,69.4764,69.4935,50096.0
2019-12-11 14:00:00,80.92,80.95,80.91,80.93,95306.0,69.4849,69.5107,69.4764,69.4935,95306.0
2019-12-11 14:30:00,80.93,81.0,80.92,80.98,60171.0,69.4935,69.5536,69.4849,69.5365,60171.0
2019-12-11 15:00:00,80.98,81.0,80.97,80.98,117852.0,69.5365,69.5536,69.5279,69.5365,117852.0
2019-12-11 15:30:00,80.98,80.99,80.98,80.98,110437.0,69.5365,69.545,69.5365,69.5365,110437.0
2019-12-12 09:30:00,81.04,81.04,80.93,80.95,121248.0,69.588,69.588,69.4935,69.5107,121248.0
2019-12-12 10:00:00,80.94,80.94,80.89,80.9,118963.0,69.5021,69.5021,69.4592,69.4678,118963.0
2019-12-12 10:30:00,80.9,80.91,80.89,80.9,61365.0,69.4678,69.4764,69.4592,69.4678,61365.0
2019-12-12 11:00:00,80.9,80.9,80.87,80.88,150407.0,69.4678,69.4678,69.442,69.4506,150407.0
2019-12-12 11:30:00,80.88,80.88,80.87,80.88,60368.0,69.4506,69.4506,69.442,69.4506,60368.0
2019-12-12 12:00:00,80.88,80.89,80.87,80.88,55609.0,69.4506,69.4592,69.442,69.4506,55609.0
2019-12-12 12:30:00,80.89,80.89,80.87,80.88,109121.0,69.4592,69.4592,69.442,69.4506,109121.0
2019-12-12 13:00:00,80.88,80.89,80.87,80.87,130149.0,69.4506,69.4592,69.442,69.442,130149.0
2019-12-12 13:30:00,80.88,80.88,80.87,80.88,29557.0,69.4506,69.4506,69.442,69.4506,29557.0
2019-12-12 14:00:00,80.88,80.88,80.87,80.87,71215.0,69.4506,69.4506,69.442,69.442,71215.0
2019-12-12 14:30:00,80.88,80.88,80.85,80.87,150854.0,69.4506,69.4506,69.4248,69.442,150854.0
2019-12-12 15:00:00,80.87,80.88,80.86,80.88,53091.0,69.442,69.4506,69.4334,69.4506,53091.0
2019-12-12 15:30:00,80.87,80.88,80.86,80.87,94942.0,69.442,69.4506,69.4334,69.442,94942.0
2019-12-13 09:30:00,80.94,81.0,80.94,80.98,68189.0,69.5021,69.5536,69.5021,69.5365,68189.0
2019-12-13 10:00:00,80.98,80.98,80.91,80.96,85251.0,69.5365,69.5365,69.4764,69.5193,85251.0
2019-12-13 10:30:00,80.95,81.03,80.95,81.02,134333.0,69.5107,69.5794,69.5107,69.5708,134333.0
2019-12-13 11:00:00,81.03,81.03,81.02,81.03,131109.0,69.5794,69.5794,69.5708,69.5794,131109.0
2019-12-13 11:30:00,81.02,81.04,81.02,81.03,77343.0,69.5708,69.588,69.5708,69.5794,77343.0
2019-12-13 12:00:00,81.02,81.04,81.02,81.04,62441.0,69.5708,69.588,69.5708,69.588,62441.0
2019-12-13 12:30:00,81.04,81.04,81.03,81.04,50508.0,69.588,69.588,69.5794,69.588,50508.0
2019-12-13 13:00:00,81.04,81.04,81.03,81.03,55840.0,69.588,69.588,69.5794,69.5794,55840.0
2019-12-13 13:30:00,81.04,81.04,81.03,81.04,46834.0,69.588,69.588,69.5794,69.588,46834.0
2019-12-13 14:00:00,81.03,81.04,81.03,81.03,49631.0,69.5794,69.588,69.5794,69.5794,49631.0
2019-12-13 14:30:00,81.04,81.04,81.03,81.03,48802.0,69.588,69.588,69.5794,69.5794,48802.0
2019-12-13 15:00:00,81.04,81.04,81.03,81.04,63750.0,69.588,69.588,69.5794,69.588,63750.0
2019-12-13 15:30:00,81.04,81.04,81.03,81.03,63148.0,69.588,69.588,69.5794,69.5794,63148.0
2019-12-16 09:30:00,81.0,81.0,80.96,80.98,75379.0,69.5536,69.5536,69.5193,69.5365,75379.0
2019-12-16 10:00:00,80.98,80.98,80.97,80.98,42465.0,69.5365,69.5365,69.5279,69.5365,42465.0
2019-12-16 10:30:00,80.98,80.98,80.97,80.97,45856.0,69.5365,69.5365,69.5279,69.5279,45856.0
2019-12-16 11:00:00,80.97,80.98,80.95,80.96,85978.0,69.5279,69.5365,69.5107,69.5193,85978.0
2019-12-16 11:30:00,80.97,80.97,80.96,80.97,46124.0,69.5279,69.5279,69.5193,69.5279,46124.0
2019-12-16 12:00:00,80.97,80.97,80.96,80.97,33247.0,69.5279,69.5279,69.5193,69.5279,33247.0
2019-12-16 12:30:00,80.97,80.97,80.96,80.96,30161.0,69.5279,69.5279,69.5193,69.5193,30161.0
2019-12-16 13:00:00,80.97,80.97,80.96,80.97,28898.0,69.5279,69.5279,69.5193,69.5279,28898.0
2019-12-16 13:30:00,80.97,80.97,80.96,80.97,52053.0,69.5279,69.5279,69.5193,69.5279,52053.0
2019-12-16 14:00:00,80.96,80.97,80.96,80.97,52264.0,69.5193,69.5279,69.5193,69.5279,52264.0
2019-12-16 14:30:00,80.97,80.97,80.95,80.96,166998.0,69.5279,69.5279,69.5107,69.5193,166998.0
2019-12-16 15:00:00,80.95,80.96,80.94,80.95,77697.0,69.5107,69.5193,69.5021,69.5107,77697.0
2019-12-16 15:30:00,80.95,80.95,80.94,80.94,188996.0,69.5107,69.5107,69.5021,69.5021,188996.0
2019-12-17 09:30:00,81.01,81.01,80.98,80.99,144525.0,69.5622,69.5622,69.5365,69.545,144525.0
2019-12-17 10:00:00,81.0,81.0,80.98,80.99,57501.0,69.5536,69.5536,69.5365,69.545,57501.0
2019-12-17 10:30:00,80.98,80.99,80.96,80.97,147931.0,69.5365,69.545,69.5193,69.5279,147931.0
2019-12-17 11:00:00,80.97,80.98,80.96,80.98,91352.0,69.5279,69.5365,69.5193,69.5365,91352.0
2019-12-17 11:30:00,80.98,80.98,80.97,80.98,77142.0,69.5365,69.5365,69.5279,69.5365,77142.0
2019-12-17 12:00:00,80.98,80.98,80.97,80.98,123735.0,69.5365,69.5365,69.5279,69.5365,123735.0
2019-12-17 12:30:00,80.97,80.98,80.97,80.97,52916.0,69.5279,69.5365,69.5279,69.5279,52916.0
2019-12-17 13:00:00,80.97,80.98,80.97,80.98,117347.0,69.5279,69.5365,69.5279,69.5365,117347.0
2019-12-17 13:30:00,80.97,80.98,80.97,80.97,45066.0,69.5279,69.5365,69.5279,69.5279,45066.0
2019-12-17 14:00:00,80.97,80.98,80.97,80.97,95560.0,69.5279,69.5365,69.5279,69.5279,95560.0
2019-12-17 14:30:00,80.97,80.98,80.96,80.97,179480.0,69.5279,69.5365,69.5193,69.5279,179480.0
2019-12-17 15:00:00,80.96,80.97,80.96,80.96,166135.0,69.5193,69.5279,69.5193,69.5193,166135.0
2019-12-17 15:30:00,80.97,80.97,80.96,80.96,289199.0,69.5279,69.5279,69.5193,69.5193,289199.0
2019-12-18 09:30:00,80.99,80.99,80.95,80.96,40758.0,69.545,69.545,69.5107,69.5193,40758.0
2019-12-18 10:00:00,80.96,80.98,80.96,80.97,76645.0,69.5193,69.5365,69.5193,69.5279,76645.0
2019-12-18 10:30:00,80.97,80.98,80.95,80.95,65512.0,69.5279,69.5365,69.5107,69.5107,65512.0
2019-12-18 11:00:00,80.95,80.96,80.94,80.94,74670.0,69.5107,69.5193,69.5021,69.5021,74670.0
2019-12-18 11:30:00,80.94,80.95,80.93,80.95,80697.0,69.5021,69.5107,69.4935,69.5107,80697.0
2019-12-18 12:00:00,80.95,80.95,80.94,80.95,76907.0,69.5107,69.5107,69.5021,69.5107,76907.0
2019-12-18 12:30:00,80.95,80.95,80.94,80.94,47846.0,69.5107,69.5107,69.5021,69.5021,47846.0
2019-12-18 13:00:00,80.95,80.95,80.94,80.94,105567.0,69.5107,69.5107,69.5021,69.5021,105567.0
2019-12-18 13:30:00,80.94,80.96,80.94,80.95,80730.0,69.5021,69.5193,69.5021,69.5107,80730.0
2019-12-18 14:00:00,80.95,80.97,80.95,80.97,86238.0,69.5107,69.5279,69.5107,69.5279,86238.0
2019-12-18 14:30:00,80.96,80.97,80.96,80.96,69208.0,69.5193,69.5279,69.5193,69.5193,69208.0
2019-12-18 15:00:00,80.97,80.98,80.96,80.97,162751.0,69.5279,69.5365,69.5193,69.5279,162751.0
2019-12-18 15:30:00,80.97,80.98,80.96,80.96,141844.0,69.5279,69.5365,69.5193,69.5193,141844.0
2019-12-19 09:30:00,81.02,81.04,80.98,80.98,65424.0,69.5708,69.588,69.5365,69.5365,65424.0
2019-12-19 10:00:00,80.98,81.0,80.98,80.99,140396.0,69.5365,69.5536,69.5365,69.545,140396.0
2019-12-19 10:30:00,80.99,81.01,80.99,81.01,60501.0,69.545,69.5622,69.545,69.5622,60501.0
2019-12-19 11:00:00,81.0,81.02,80.99,81.01,49047.0,69.5536,69.5708,69.545,69.5622,49047.0
2019-12-19 11:30:00,81.02,81.03,81.01,81.02,110982.0,69.5708,69.5794,69.5622,69.5708,110982.0
2019-12-19 12:00:00,81.02,81.05,81.02,81.04,368654.0,69.5708,69.5966,69.5708,69.588,368654.0
2019-12-19 12:30:00,81.04,81.07,81.04,81.06,121322.0,69.588,69.6137,69.588,69.6052,121322.0
2019-12-19 13:00:00,81.06,81.07,81.05,81.05,81731.0,69.6052,69.6137,69.5966,69.5966,81731.0
2019-12-19 13:30:00,81.05,81.06,81.04,81.05,180389.0,69.5966,69.6052,69.588,69.5966,180389.0
2019-12-19 14:00:00,81.04,81.05,81.04,81.05,75723.0,69.588,69.5966,69.588,69.5966,75723.0
2019-12-19 14:30:00,81.05,81.05,81.02,81.03,81867.0,69.5966,69.5966,69.5708,69.5794,81867.0
2019-12-19 15:00:00,81.03,81.04,81.02,81.04,119086.0,69.5794,69.588,69.5708,69.588,119086.0
2019-12-19 15:30:00,81.03,81.04,81.0,81.0,178683.0,69.5794,69.588,69.5536,69.5536,178683.0
2019-12-20 09:30:00,80.99,81.01,80.98,81.0,447044.0,69.545,69.5622,69.5365,69.5536,447044.0
2019-12-20 10:00:00,80.99,81.02,80.99,81.02,126775.0,69.545,69.5708,69.545,69.5708,126775.0
2019-12-20 10:30:00,81.02,81.02,81.0,81.02,49592.0,69.5708,69.5708,69.5536,69.5708,49592.0
2019-12-20 11:00:00,81.02,81.02,81.0,81.01,443911.0,69.5708,69.5708,69.5536,69.5622,443911.0
2019-12-20 11:30:00,81.01,81.03,81.0,81.02,82343.0,69.5622,69.5794,69.5536,69.5708,82343.0
2019-12-20 12:00:00,81.02,81.02,81.01,81.02,70372.0,69.5708,69.5708,69.5622,69.5708,70372.0
2019-12-20 12:30:00,81.02,81.03,81.01,81.03,58188.0,69.5708,69.5794,69.5622,69.5794,58188.0
2019-12-20 13:00:00,81.03,81.03,81.02,81.02,69077.0,69.5794,69.5794,69.5708,69.5708,69077.0
2019-12-20 13:30:00,81.03,81.03,81.02,81.03,80949.0,69.5794,69.5794,69.5708,69.5794,80949.0
2019-12-20 14:00:00,81.02,81.04,81.02,81.03,491321.0,69.5708,69.588,69.5708,69.5794,491321.0
2019-12-20 14:30:00,81.03,81.03,81.02,81.03,115770.0,69.5794,69.5794,69.5708,69.5794,115770.0
2019-12-20 15:00:00,81.03,81.03,81.02,81.02,101848.0,69.5794,69.5794,69.5708,69.5708,101848.0
2019-12-20 15:30:00,81.02,81.03,81.02,81.02,136173.0,69.5708,69.5794,69.5708,69.5708,136173.0
2019-12-23 09:30:00,80.85,80.85,80.8,80.83,1256170.0,69.5989,69.5989,69.5558,69.5817,1256170.0
2019-12-23 10:00:00,80.83,80.83,80.8,80.81,365998.0,69.5817,69.5817,69.5558,69.5645,365998.0
2019-12-23 10:30:00,80.82,80.82,80.8,80.81,488684.0,69.5731,69.5731,69.5558,69.5645,488684.0
2019-12-23 11:00:00,80.8,80.81,80.78,80.79,111612.0,69.5558,69.5645,69.5386,69.5472,111612.0
2019-12-23 11:30:00,80.79,80.8,80.78,80.79,44828.0,69.5472,69.5558,69.5386,69.5472,44828.0
2019-12-23 12:00:00,80.8,80.8,80.79,80.79,34035.0,69.5558,69.5558,69.5472,69.5472,34035.0
2019-12-23 12:30:00,80.8,80.8,80.78,80.78,43104.0,69.5558,69.5558,69.5386,69.5386,43104.0
2019-12-23 13:00:00,80.79,80.79,80.78,80.79,115147.0,69.5472,69.5472,69.5386,69.5472,115147.0
2019-12-23 13:30:00,80.79,80.79,80.78,80.78,92725.0,69.5472,69.5472,69.5386,69.5386,92725.0
2019-12-23 14:00:00,80.78,80.79,80.78,80.78,87716.0,69.5386,69.5472,69.5386,69.5386,87716.0
2019-12-23 14:30:00,80.79,80.79,80.77,80.79,89896.0,69.5472,69.5472,69.53,69.5472,89896.0
2019-12-23 15:00:00,80.79,80.79,80.78,80.79,102210.0,69.5472,69.5472,69.5386,69.5472,102210.0
2019-12-23 15:30:00,80.78,80.79,80.77,80.79,195325.0,69.5386,69.5472,69.53,69.5472,195325.0
2019-12-24 09:30:00,80.78,80.8,80.78,80.79,83060.0,69.5386,69.5558,69.5386,69.5472,83060.0
2019-12-24 10:00:00,80.79,80.85,80.78,80.83,109057.0,69.5472,69.5989,69.5386,69.5817,109057.0
2019-12-24 10:30:00,80.82,80.83,80.81,80.81,55675.0,69.5731,69.5817,69.5645,69.5645,55675.0
2019-12-24 11:00:00,80.82,80.83,80.81,80.82,72054.0,69.5731,69.5817,69.5645,69.5731,72054.0
2019-12-24 11:30:00,80.83,80.84,80.82,80.84,104471.0,69.5817,69.5903,69.5731,69.5903,104471.0
2019-12-24 12:00:00,80.84,80.85,80.83,80.84,98855.0,69.5903,69.5989,69.5817,69.5903,98855.0
2019-12-24 12:30:00,80.84,80.85,80.83,80.84,71835.0,69.5903,69.5989,69.5817,69.5903,71835.0
2019-12-26 09:30:00,80.89,80.89,80.87,80.88,51877.0,69.6333,69.6333,69.6161,69.6247,51877.0
2019-12-26 10:00:00,80.88,80.88,80.86,80.86,52007.0,69.6247,69.6247,69.6075,69.6075,52007.0
2019-12-26 10:30:00,80.86,80.86,80.85,80.86,53984.0,69.6075,69.6075,69.5989,69.6075,53984.0
2019-12-26 11:00:00,80.86,80.86,80.84,80.84,37791.0,69.6075,69.6075,69.5903,69.5903,37791.0
2019-12-26 11:30:00,80.84,80.85,80.84,80.84,32338.0,69.5903,69.5989,69.5903,69.5903,32338.0
2019-12-26 12:00:00,80.84,80.86,80.84,80.86,75250.0,69.5903,69.6075,69.5903,69.6075,75250.0
2019-12-26 12:30:00,80.86,80.86,80.85,80.86,42484.0,69.6075,69.6075,69.5989,69.6075,42484.0
2019-12-26 13:00:00,80.86,80.88,80.85,80.88,74875.0,69.6075,69.6247,69.5989,69.6247,74875.0
2019-12-26 13:30:00,80.88,80.88,80.87,80.88,71902.0,69.6247,69.6247,69.6161,69.6247,71902.0
2019-12-26 14:00:00,80.87,80.88,80.86,80.87,56471.0,69.6161,69.6247,69.6075,69.6161,56471.0
2019-12-26 14:30:00,80.87,80.87,80.86,80.87,42287.0,69.6161,69.6161,69.6075,69.6161,42287.0
2019-12-26 15:00:00,80.87,80.88,80.86,80.87,72316.0,69.6161,69.6247,69.6075,69.6161,72316.0
2019-12-26 15:30:00,80.87,80.88,80.87,80.87,66607.0,69.6161,69.6247,69.6161,69.6161,66607.0
2019-12-27 09:30:00,81.0,81.0,80.94,80.97,186817.0,69.728,69.728,69.6764,69.7022,186817.0
2019-12-27 10:00:00,80.96,80.97,80.95,80.95,98825.0,69.6936,69.7022,69.685,69.685,98825.0
2019-12-27 10:30:00,80.95,80.97,80.95,80.96,59294.0,69.685,69.7022,69.685,69.6936,59294.0
2019-12-27 11:00:00,80.97,80.98,80.96,80.98,57950.0,69.7022,69.7108,69.6936,69.7108,57950.0
2019-12-27 11:30:00,80.98,80.98,80.97,80.97,66114.0,69.7108,69.7108,69.7022,69.7022,66114.0
2019-12-27 12:00:00,80.98,80.99,80.97,80.98,75067.0,69.7108,69.7194,69.7022,69.7108,75067.0
2019-12-27 12:30:00,80.99,80.99,80.98,80.98,40469.0,69.7194,69.7194,69.7108,69.7108,40469.0
2019-12-27 13:00:00,80.98,80.99,80.97,80.98,105002.0,69.7108,69.7194,69.7022,69.7108,105002.0
2019-12-27 13:30:00,80.98,80.99,80.97,80.98,32364.0,69.7108,69.7194,69.7022,69.7108,32364.0
2019-12-27 14:00:00,80.98,80.99,80.97,80.99,125907.0,69.7108,69.7194,69.7022,69.7194,125907.0
2019-12-27 14:30:00,80.99,81.01,80.98,81.0,137103.0,69.7194,69.7366,69.7108,69.728,137103.0
2019-12-27 15:00:00,81.0,81.0,80.99,81.0,91565.0,69.728,69.728,69.7194,69.728,91565.0
2019-12-27 15:30:00,80.99,81.0,80.98,80.98,276793.0,69.7194,69.728,69.7108,69.7108,276793.0
2019-12-30 09:30:00,80.98,80.98,80.94,80.97,120861.0,69.7108,69.7108,69.6764,69.7022,120861.0
2019-12-30 10:00:00,80.97,80.98,80.96,80.96,81245.0,69.7022,69.7108,69.6936,69.6936,81245.0
2019-12-30 10:30:00,80.97,80.97,80.95,80.95,124516.0,69.7022,69.7022,69.685,69.685,124516.0
2019-12-30 11:00:00,80.95,80.97,80.95,80.97,135559.0,69.685,69.7022,69.685,69.7022,135559.0
2019-12-30 11:30:00,80.97,80.97,80.96,80.97,115644.0,69.7022,69.7022,69.6936,69.7022,115644.0
2019-12-30 12:00:00,80.96,80.97,80.96,80.97,59263.0,69.6936,69.7022,69.6936,69.7022,59263.0
2019-12-30 12:30:00,80.97,80.97,80.96,80.97,79307.0,69.7022,69.7022,69.6936,69.7022,79307.0
2019-12-30 13:00:00,80.97,81.0,80.96,80.99,102221.0,69.7022,69.728,69.6936,69.7194,102221.0
2019-12-30 13:30:00,81.0,81.01,80.99,81.01,42215.0,69.728,69.7366,69.7194,69.7366,42215.0
2019-12-30 14:00:00,81.01,81.01,81.0,81.01,78287.0,69.7366,69.7366,69.728,69.7366,78287.0
2019-12-30 14:30:00,81.0,81.02,81.0,81.02,81283.0,69.728,69.7452,69.728,69.7452,81283.0
2019-12-30 15:00:00,81.02,81.03,81.01,81.02,109237.0,69.7452,69.7538,69.7366,69.7452,109237.0
2019-12-30 15:30:00,81.03,81.04,81.02,81.04,188259.0,69.7538,69.7624,69.7452,69.7624,188259.0
2019-12-31 09:30:00,81.04,81.05,81.0,81.01,62746.0,69.7624,69.7711,69.728,69.7366,62746.0
2019-12-31 10:00:00,81.01,81.03,80.99,81.03,88890.0,69.7366,69.7538,69.7194,69.7538,88890.0
2019-12-31 10:30:00,81.03,81.04,81.02,81.04,38955.0,69.7538,69.7624,69.7452,69.7624,38955.0
2019-12-31 11:00:00,81.04,81.05,81.03,81.05,48487.0,69.7624,69.7711,69.7538,69.7711,48487.0
2019-12-31 11:30:00,81.05,81.05,81.04,81.05,62379.0,69.7711,69.7711,69.7624,69.7711,62379.0
2019-12-31 12:00:00,81.04,81.05,81.04,81.05,26196.0,69.7624,69.7711,69.7624,69.7711,26196.0
2019-12-31 12:30:00,81.05,81.06,81.04,81.06,45205.0,69.7711,69.7797,69.7624,69.7797,45205.0
2019-12-31 13:00:00,81.06,81.06,81.03,81.04,45021.0,69.7797,69.7797,69.7538,69.7624,45021.0
2019-12-31 13:30:00,81.03,81.04,81.02,81.04,68649.0,69.7538,69.7624,69.7452,69.7624,68649.0
2019-12-31 14:00:00,81.04,81.04,81.03,81.04,45993.0,69.7624,69.7624,69.7538,69.7624,45993.0
2019-12-31 14:30:00,81.03,81.04,81.03,81.03,70295.0,69.7538,69.7624,69.7538,69.7538,70295.0
2019-12-31 15:00:00,81.04,81.04,81.03,81.04,76140.0,69.7624,69.7624,69.7538,69.7624,76140.0
2019-12-31 15:30:00,81.03,81.04,81.02,81.03,77502.0,69.7538,69.7624,69.7452,69.7538,77502.0
2020-01-02 09:30:00,81.04,81.08,81.03,81.08,128854.0,69.7624,69.7969,69.7538,69.7969,128854.0
2020-01-02 10:00:00,81.08,81.08,81.06,81.08,113194.0,69.7969,69.7969,69.7797,69.7969,113194.0
2020-01-02 10:30:00,81.08,81.09,81.05,81.06,126415.0,69.7969,69.8055,69.7711,69.7797,126415.0
2020-01-02 11:00:00,81.06,81.06,81.03,81.04,96532.0,69.7797,69.7797,69.7538,69.7624,96532.0
2020-01-02 11:30:00,81.04,81.04,81.01,81.02,185477.0,69.7624,69.7624,69.7366,69.7452,185477.0
2020-01-02 12:00:00,81.03,81.03,81.01,81.02,81319.0,69.7538,69.7538,69.7366,69.7452,81319.0
2020-01-02 12:30:00,81.02,81.02,81.01,81.02,77007.0,69.7452,69.7452,69.7366,69.7452,77007.0
2020-01-02 13:00:00,81.01,81.02,81.01,81.01,88258.0,69.7366,69.7452,69.7366,69.7366,88258.0
2020-01-02 13:30:00,81.01,81.03,81.01,81.03,112287.0,69.7366,69.7538,69.7366,69.7538,112287.0
2020-01-02 14:00:00,81.03,81.03,81.02,81.02,89605.0,69.7538,69.7538,69.7452,69.7452,89605.0
2020-01-02 14:30:00,81.03,81.03,81.02,81.02,121039.0,69.7538,69.7538,69.7452,69.7452,121039.0
2020-01-02 15:00:00,81.02,81.04,81.01,81.04,204644.0,69.7452,69.7624,69.7366,69.7624,204644.0
2020-01-02 15:30:00,81.03,81.04,81.02,81.02,422567.0,69.7538,69.7624,69.7452,69.7452,422567.0
2020-01-03 09:30:00,81.09,81.1,81.06,81.09,119586.0,69.8055,69.8141,69.7797,69.8055,119586.0
2020-01-03 10:00:00,81.09,81.14,81.08,81.12,154112.0,69.8055,69.8485,69.7969,69.8313,154112.0
2020-01-03 10:30:00,81.11,81.13,81.11,81.12,68558.0,69.8227,69.8399,69.8227,69.8313,68558.0
2020-01-03 11:00:00,81.11,81.14,81.11,81.13,131474.0,69.8227,69.8485,69.8227,69.8399,131474.0
2020-01-03 11:30:00,81.14,81.15,81.14,81.15,51077.0,69.8485,69.8571,69.8485,69.8571,51077.0
2020-01-03 12:00:00,81.15,81.15,81.13,81.14,39683.0,69.8571,69.8571,69.8399,69.8485,39683.0
2020-01-03 12:30:00,81.14,81.15,81.13,81.15,81917.0,69.8485,69.8571,69.8399,69.8571,81917.0
2020-01-03 13:00:00,81.15,81.15,81.14,81.15,53539.0,69.8571,69.8571,69.8485,69.8571,53539.0
2020-01-03 13:30:00,81.15,81.16,81.14,81.15,60951.0,69.8571,69.8657,69.8485,69.8571,60951.0
2020-01-03 14:00:00,81.16,81.16,81.14,81.15,87821.0,69.8657,69.8657,69.8485,69.8571,87821.0
2020-01-03 14:30:00,81.14,81.16,81.14,81.16,125148.0,69.8485,69.8657,69.8485,69.8657,125148.0
2020-01-03 15:00:00,81.16,81.16,81.15,81.16,87043.0,69.8657,69.8657,69.8571,69.8657,87043.0
2020-01-03 15:30:00,81.16,81.16,81.14,81.14,80101.0,69.8657,69.8657,69.8485,69.8485,80101.0
2020-01-06 09:30:00,81.18,81.18,81.13,81.14,118073.0,69.883,69.883,69.8399,69.8485,118073.0
2020-01-06 10:00:00,81.13,81.14,81.11,81.12,66133.0,69.8399,69.8485,69.8227,69.8313,66133.0
2020-01-06 10:30:00,81.12,81.12,81.08,81.11,111600.0,69.8313,69.8313,69.7969,69.8227,111600.0
2020-01-06 11:00:00,81.11,81.11,81.06,81.06,106469.0,69.8227,69.8227,69.7797,69.7797,106469.0
2020-01-06 11:30:00,81.06,81.09,81.06,81.09,85209.0,69.7797,69.8055,69.7797,69.8055,85209.0
2020-01-06 12:00:00,81.09,81.09,81.08,81.09,44595.0,69.8055,69.8055,69.7969,69.8055,44595.0
2020-01-06 12:30:00,81.09,81.1,81.07,81.1,273123.0,69.8055,69.8141,69.7883,69.8141,273123.0
2020-01-06 13:00:00,81.09,81.1,81.09,81.1,65299.0,69.8055,69.8141,69.8055,69.8141,65299.0
2020-01-06 13:30:00,81.1,81.1,81.08,81.09,122627.0,69.8141,69.8141,69.7969,69.8055,122627.0
2020-01-06 14:00:00,81.09,81.1,81.09,81.09,90757.0,69.8055,69.8141,69.8055,69.8055,90757.0
2020-01-06 14:30:00,81.09,81.1,81.09,81.09,226481.0,69.8055,69.8141,69.8055,69.8055,226481.0
2020-01-06 15:00:00,81.09,81.12,81.09,81.12,119883.0,69.8055,69.8313,69.8055,69.8313,119883.0
2020-01-06 15:30:00,81.11,81.12,81.11,81.11,221787.0,69.8227,69.8313,69.8227,69.8227,221787.0
2020-01-07 09:30:00,81.16,81.16,81.13,81.13,97833.0,69.8657,69.8657,69.8399,69.8399,97833.0
2020-01-07 10:00:00,81.13,81.13,81.1,81.11,139220.0,69.8399,69.8399,69.8141,69.8227,139220.0
2020-01-07 10:30:00,81.12,81.13,81.1,81.13,97217.0,69.8313,69.8399,69.8141,69.8399,97217.0
2020-01-07 11:00:00,81.13,81.13,81.1,81.11,84707.0,69.8399,69.8399,69.8141,69.8227,84707.0
2020-01-07 11:30:00,81.11,81.12,81.1,81.12,102540.0,69.8227,69.8313,69.8141,69.8313,102540.0
2020-01-07 12:00:00,81.12,81.12,81.11,81.12,71633.0,69.8313,69.8313,69.8227,69.8313,71633.0
2020-01-07 12:30:00,81.11,81.12,81.11,81.12,45870.0,69.8227,69.8313,69.8227,69.8313,45870.0
2020-01-07 13:00:00,81.12,81.12,81.11,81.11,61887.0,69.8313,69.8313,69.8227,69.8227,61887.0
2020-01-07 13:30:00,81.12,81.12,81.11,81.12,31008.0,69.8313,69.8313,69.8227,69.8313,31008.0
2020-01-07 14:00:00,81.11,81.12,81.11,81.12,63497.0,69.8227,69.8313,69.8227,69.8313,63497.0
2020-01-07 14:30:00,81.12,81.12,81.11,81.12,88507.0,69.8313,69.8313,69.8227,69.8313,88507.0
2020-01-07 15:00:00,81.11,81.12,81.11,81.11,63253.0,69.8227,69.8313,69.8227,69.8227,63253.0
2020-01-07 15:30:00,81.12,81.12,81.11,81.11,76076.0,69.8313,69.8313,69.8227,69.8227,76076.0
2020-01-08 09:30:00,81.14,81.14,81.12,81.14,66209.0,69.8485,69.8485,69.8313,69.8485,66209.0
2020-01-08 10:00:00,81.14,81.14,81.13,81.14,44435.0,69.8485,69.8485,69.8399,69.8485,44435.0
2020-01-08 10:30:00,81.14,81.16,81.13,81.16,108844.0,69.8485,69.8657,69.8399,69.8657,108844.0
2020-01-08 11:00:00,81.15,81.16,81.11,81.11,82709.0,69.8571,69.8657,69.8227,69.8227,82709.0
2020-01-08 11:30:00,81.11,81.13,81.06,81.07,79462.0,69.8227,69.8399,69.7797,69.7883,79462.0
2020-01-08 12:00:00,81.07,81.1,81.06,81.09,97643.0,69.7883,69.8141,69.7797,69.8055,97643.0
2020-01-08 12:30:00,81.08,81.1,81.08,81.09,65650.0,69.7969,69.8141,69.7969,69.8055,65650.0
2020-01-08 13:00:00,81.09,81.1,81.08,81.09,45652.0,69.8055,69.8141,69.7969,69.8055,45652.0
2020-01-08 13:30:00,81.09,81.09,81.08,81.09,70184.0,69.8055,69.8055,69.7969,69.8055,70184.0
2020-01-08 14:00:00,81.09,81.09,81.08,81.08,89119.0,69.8055,69.8055,69.7969,69.7969,89119.0
2020-01-08 14:30:00,81.09,81.09,81.07,81.07,62983.0,69.8055,69.8055,69.7883,69.7883,62983.0
2020-01-08 15:00:00,81.07,81.08,81.04,81.07,229607.0,69.7883,69.7969,69.7624,69.7883,229607.0
2020-01-08 15:30:00,81.07,81.07,81.05,81.06,242515.0,69.7883,69.7883,69.7711,69.7797,242515.0
2020-01-09 09:30:00,81.04,81.07,81.04,81.05,91525.0,69.7624,69.7883,69.7624,69.7711,91525.0
2020-01-09 10:00:00,81.05,81.05,81.04,81.05,101230.0,69.7711,69.7711,69.7624,69.7711,101230.0
2020-01-09 10:30:00,81.05,81.07,81.04,81.05,408342.0,69.7711,69.7883,69.7624,69.7711,408342.0
2020-01-09 11:00:00,81.05,81.05,81.04,81.05,79348.0,69.7711,69.7711,69.7624,69.7711,79348.0
2020-01-09 11:30:00,81.05,81.06,81.04,81.06,81401.0,69.7711,69.7797,69.7624,69.7797,81401.0
2020-01-09 12:00:00,81.05,81.08,81.05,81.08,49017.0,69.7711,69.7969,69.7711,69.7969,49017.0
2020-01-09 12:30:00,81.08,81.08,81.06,81.08,88947.0,69.7969,69.7969,69.7797,69.7969,88947.0
2020-01-09 13:00:00,81.08,81.1,81.07,81.1,85016.0,69.7969,69.8141,69.7883,69.8141,85016.0
2020-01-09 13:30:00,81.1,81.11,81.09,81.11,64514.0,69.8141,69.8227,69.8055,69.8227,64514.0
2020-01-09 14:00:00,81.1,81.12,81.1,81.11,56508.0,69.8141,69.8313,69.8141,69.8227,56508.0
2020-01-09 14:30:00,81.11,81.11,81.09,81.09,88813.0,69.8227,69.8227,69.8055,69.8055,88813.0
2020-01-09 15:00:00,81.09,81.12,81.09,81.11,146521.0,69.8055,69.8313,69.8055,69.8227,146521.0
2020-01-09 15:30:00,81.11,81.13,81.1,81.11,249789.0,69.8227,69.8399,69.8141,69.8227,249789.0
2020-01-10 09:30:00,81.15,81.15,81.12,81.14,127857.0,69.8571,69.8571,69.8313,69.8485,127857.0
2020-01-10 10:00:00,81.14,81.15,81.13,81.14,113944.0,69.8485,69.8571,69.8399,69.8485,113944.0
2020-01-10 10:30:00,81.13,81.16,81.13,81.16,87064.0,69.8399,69.8657,69.8399,69.8657,87064.0
2020-01-10 11:00:00,81.16,81.17,81.15,81.17,66922.0,69.8657,69.8744,69.8571,69.8744,66922.0
2020-01-10 11:30:00,81.17,81.18,81.16,81.17,100187.0,69.8744,69.883,69.8657,69.8744,100187.0
2020-01-10 12:00:00,81.18,81.18,81.16,81.17,79982.0,69.883,69.883,69.8657,69.8744,79982.0
2020-01-10 12:30:00,81.17,81.17,81.16,81.17,54885.0,69.8744,69.8744,69.8657,69.8744,54885.0
2020-01-10 13:00:00,81.16,81.17,81.16,81.17,59490.0,69.8657,69.8744,69.8657,69.8744,59490.0
2020-01-10 13:30:00,81.16,81.17,81.16,81.16,62071.0,69.8657,69.8744,69.8657,69.8657,62071.0
2020-01-10 14:00:00,81.16,81.17,81.15,81.16,79763.0,69.8657,69.8744,69.8571,69.8657,79763.0
2020-01-10 14:30:00,81.17,81.17,81.16,81.17,57339.0,69.8744,69.8744,69.8657,69.8744,57339.0
2020-01-10 15:00:00,81.17,81.17,81.16,81.17,101611.0,69.8744,69.8744,69.8657,69.8744,101611.0
2020-01-10 15:30:00,81.17,81.17,81.16,81.17,182095.0,69.8744,69.8744,69.8657,69.8744,182095.0
2020-01-13 09:30:00,81.16,81.16,81.13,81.15,139376.0,69.8657,69.8657,69.8399,69.8571,139376.0
2020-01-13 10:00:00,81.14,81.15,81.14,81.15,59185.0,69.8485,69.8571,69.8485,69.8571,59185.0
2020-01-13 10:30:00,81.15,81.15,81.14,81.14,68845.0,69.8571,69.8571,69.8485,69.8485,68845.0
2020-01-13 11:00:00,81.15,81.15,81.13,81.14,124097.0,69.8571,69.8571,69.8399,69.8485,124097.0
2020-01-13 11:30:00,81.14,81.15,81.14,81.15,63646.0,69.8485,69.8571,69.8485,69.8571,63646.0
2020-01-13 12:00:00,81.15,81.15,81.14,81.15,50554.0,69.8571,69.8571,69.8485,69.8571,50554.0
2020-01-13 12:30:00,81.15,81.16,81.14,81.16,61394.0,69.8571,69.8657,69.8485,69.8657,61394.0
2020-01-13 13:00:00,81.16,81.16,81.15,81.15,59113.0,69.8657,69.8657,69.8571,69.8571,59113.0
2020-01-13 13:30:00,81.16,81.16,81.15,81.15,72756.0,69.8657,69.8657,69.8571,69.8571,72756.0
2020-01-13 14:00:00,81.16,81.16,81.15,81.16,73634.0,69.8657,69.8657,69.8571,69.8657,73634.0
2020-01-13 14:30:00,81.16,81.16,81.15,81.16,79386.0,69.8657,69.8657,69.8571,69.8657,79386.0
2020-01-13 15:00:00,81.15,81.16,81.15,81.15,131985.0,69.8571,69.8657,69.8571,69.8571,131985.0
2020-01-13 15:30:00,81.16,81.16,81.14,81.14,141394.0,69.8657,69.8657,69.8485,69.8485,141394.0
2020-01-14 09:30:00,81.15,81.16,81.13,81.15,148212.0,69.8571,69.8657,69.8399,69.8571,148212.0
2020-01-14 10:00:00,81.15,81.15,81.13,81.14,147470.0,69.8571,69.8571,69.8399,69.8485,147470.0
2020-01-14 10:30:00,81.14,81.15,81.13,81.15,75263.0,69.8485,69.8571,69.8399,69.8571,75263.0
2020-01-14 11:00:00,81.15,81.16,81.13,81.14,84163.0,69.8571,69.8657,69.8399,69.8485,84163.0
2020-01-14 11:30:00,81.13,81.15,81.13,81.14,102708.0,69.8399,69.8571,69.8399,69.8485,102708.0
2020-01-14 12:00:00,81.15,81.16,81.14,81.14,68473.0,69.8571,69.8657,69.8485,69.8485,68473.0
2020-01-14 12:30:00,81.15,81.15,81.13,81.14,89387.0,69.8571,69.8571,69.8399,69.8485,89387.0
2020-01-14 13:00:00,81.14,81.14,81.13,81.14,108698.0,69.8485,69.8485,69.8399,69.8485,108698.0
2020-01-14 13:30:00,81.14,81.15,81.13,81.14,321100.0,69.8485,69.8571,69.8399,69.8485,321100.0
2020-01-14 14:00:00,81.14,81.14,81.12,81.12,761611.0,69.8485,69.8485,69.8313,69.8313,761611.0
2020-01-14 14:30:00,81.13,81.13,81.1,81.12,6149599.0,69.8399,69.8399,69.8141,69.8313,6149599.0
2020-01-14 15:00:00,81.12,81.14,81.11,81.13,402981.0,69.8313,69.8485,69.8227,69.8399,402981.0
2020-01-14 15:30:00,81.14,81.14,81.13,81.13,233808.0,69.8485,69.8485,69.8399,69.8399,233808.0
2020-01-15 09:30:00,81.21,81.21,81.16,81.17,305355.0,69.9088,69.9088,69.8657,69.8744,305355.0
2020-01-15 10:00:00,81.16,81.18,81.16,81.17,83753.0,69.8657,69.883,69.8657,69.8744,83753.0
2020-01-15 10:30:00,81.17,81.18,81.16,81.17,264302.0,69.8744,69.883,69.8657,69.8744,264302.0
2020-01-15 11:00:00,81.16,81.17,81.16,81.17,385518.0,69.8657,69.8744,69.8657,69.8744,385518.0
2020-01-15 11:30:00,81.17,81.17,81.16,81.17,100494.0,69.8744,69.8744,69.8657,69.8744,100494.0
2020-01-15 12:00:00,81.16,81.17,81.16,81.17,59545.0,69.8657,69.8744,69.8657,69.8744,59545.0
2020-01-15 12:30:00,81.17,81.17,81.16,81.16,102117.0,69.8744,69.8744,69.8657,69.8657,102117.0
2020-01-15 13:00:00,81.17,81.17,81.16,81.17,107885.0,69.8744,69.8744,69.8657,69.8744,107885.0
2020-01-15 13:30:00,81.17,81.17,81.16,81.17,90777.0,69.8744,69.8744,69.8657,69.8744,90777.0
2020-01-15 14:00:00,81.17,81.18,81.16,81.18,317370.0,69.8744,69.883,69.8657,69.883,317370.0
2020-01-15 14:30:00,81.17,81.18,81.17,81.18,69567.0,69.8744,69.883,69.8744,69.883,69567.0
2020-01-15 15:00:00,81.17,81.19,81.17,81.19,149137.0,69.8744,69.8916,69.8744,69.8916,149137.0
2020-01-15 15:30:00,81.19,81.2,81.18,81.19,219753.0,69.8916,69.9002,69.883,69.8916,219753.0
2020-01-16 09:30:00,81.21,81.22,81.18,81.19,99443.0,69.9088,69.9174,69.883,69.8916,99443.0
2020-01-16 10:00:00,81.19,81.21,81.19,81.19,89681.0,69.8916,69.9088,69.8916,69.8916,89681.0
2020-01-16 10:30:00,81.2,81.2,81.18,81.18,115329.0,69.9002,69.9002,69.883,69.883,115329.0
2020-01-16 11:00:00,81.19,81.19,81.17,81.18,124868.0,69.8916,69.8916,69.8744,69.883,124868.0
2020-01-16 11:30:00,81.17,81.18,81.17,81.17,54581.0,69.8744,69.883,69.8744,69.8744,54581.0
2020-01-16 12:00:00,81.17,81.18,81.17,81.17,45448.0,69.8744,69.883,69.8744,69.8744,45448.0
2020-01-16 12:30:00,81.17,81.18,81.17,81.17,46033.0,69.8744,69.883,69.8744,69.8744,46033.0
2020-01-16 13:00:00,81.17,81.18,81.17,81.17,88143.0,69.8744,69.883,69.8744,69.8744,88143.0
2020-01-16 13:30:00,81.17,81.18,81.17,81.18,42802.0,69.8744,69.883,69.8744,69.883,42802.0
2020-01-16 14:00:00,81.17,81.18,81.17,81.17,123527.0,69.8744,69.883,69.8744,69.8744,123527.0
2020-01-16 14:30:00,81.17,81.18,81.16,81.17,611298.0,69.8744,69.883,69.8657,69.8744,611298.0
2020-01-16 15:00:00,81.17,81.18,81.16,81.17,203533.0,69.8744,69.883,69.8657,69.8744,203533.0
2020-01-16 15:30:00,81.17,81.19,81.17,81.19,438882.0,69.8744,69.8916,69.8744,69.8916,438882.0
2020-01-17 09:30:00,81.2,81.23,81.19,81.19,168781.0,69.9002,69.926,69.8916,69.8916,168781.0
2020-01-17 10:00:00,81.2,81.2,81.18,81.19,94237.0,69.9002,69.9002,69.883,69.8916,94237.0
2020-01-17 10:30:00,81.19,81.19,81.17,81.18,89631.0,69.8916,69.8916,69.8744,69.883,89631.0
2020-01-17 11:00:00,81.17,81.2,81.17,81.2,597764.0,69.8744,69.9002,69.8744,69.9002,597764.0
2020-01-17 11:30:00,81.2,81.2,81.19,81.2,114002.0,69.9002,69.9002,69.8916,69.9002,114002.0
2020-01-17 12:00:00,81.2,81.21,81.19,81.2,189784.0,69.9002,69.9088,69.8916,69.9002,189784.0
2020-01-17 12:30:00,81.21,81.21,81.2,81.21,115759.0,69.9088,69.9088,69.9002,69.9088,115759.0
2020-01-17 13:00:00,81.2,81.21,81.2,81.21,222001.0,69.9002,69.9088,69.9002,69.9088,222001.0
2020-01-17 13:30:00,81.2,81.21,81.2,81.2,161218.0,69.9002,69.9088,69.9002,69.9002,161218.0
2020-01-17 14:00:00,81.2,81.21,81.2,81.2,164336.0,69.9002,69.9088,69.9002,69.9002,164336.0
2020-01-17 14:30:00,81.21,81.21,81.19,81.2,110257.0,69.9088,69.9088,69.8916,69.9002,110257.0
2020-01-17 15:00:00,81.2,81.2,81.19,81.2,124235.0,69.9002,69.9002,69.8916,69.9002,124235.0
2020-01-17 15:30:00,81.2,81.21,81.19,81.2,161279.0,69.9002,69.9088,69.8916,69.9002,161279.0
2020-01-21 09:30:00,81.26,81.29,81.25,81.29,510850.0,69.9518,69.9777,69.9432,69.9777,510850.0
2020-01-21 10:00:00,81.29,81.31,81.28,81.31,60106.0,69.9777,69.9949,69.969,69.9949,60106.0
2020-01-21 10:30:00,81.31,81.31,81.27,81.3,601624.0,69.9949,69.9949,69.9604,69.9863,601624.0
2020-01-21 11:00:00,81.3,81.31,81.29,81.31,116278.0,69.9863,69.9949,69.9777,69.9949,116278.0
2020-01-21 11:30:00,81.3,81.31,81.28,81.29,187914.0,69.9863,69.9949,69.969,69.9777,187914.0
2020-01-21 12:00:00,81.29,81.3,81.28,81.3,75433.0,69.9777,69.9863,69.969,69.9863,75433.0
2020-01-21 12:30:00,81.3,81.3,81.28,81.28,132874.0,69.9863,69.9863,69.969,69.969,132874.0
2020-01-21 13:00:00,81.29,81.31,81.28,81.31,92028.0,69.9777,69.9949,69.969,69.9949,92028.0
2020-01-21 13:30:00,81.31,81.31,81.3,81.31,101969.0,69.9949,69.9949,69.9863,69.9949,101969.0
2020-01-21 14:00:00,81.31,81.31,81.29,81.3,167505.0,69.9949,69.9949,69.9777,69.9863,167505.0
2020-01-21 14:30:00,81.3,81.3,81.29,81.3,223243.0,69.9863,69.9863,69.9777,69.9863,223243.0
2020-01-21 15:00:00,81.3,81.3,81.29,81.29,83946.0,69.9863,69.9863,69.9777,69.9777,83946.0
2020-01-21 15:30:00,81.3,81.31,81.29,81.31,157513.0,69.9863,69.9949,69.9777,69.9949,157513.0
2020-01-22 09:30:00,81.34,81.35,81.32,81.34,122552.0,70.0207,70.0293,70.0035,70.0207,122552.0
2020-01-22 10:00:00,81.34,81.35,81.34,81.34,465168.0,70.0207,70.0293,70.0207,70.0207,465168.0
2020-01-22 10:30:00,81.34,81.35,81.34,81.34,116384.0,70.0207,70.0293,70.0207,70.0207,116384.0
2020-01-22 11:00:00,81.34,81.35,81.33,81.33,120369.0,70.0207,70.0293,70.0121,70.0121,120369.0
2020-01-22 11:30:00,81.34,81.34,81.32,81.33,105176.0,70.0207,70.0207,70.0035,70.0121,105176.0
2020-01-22 12:00:00,81.33,81.34,81.32,81.34,97366.0,70.0121,70.0207,70.0035,70.0207,97366.0
2020-01-22 12:30:00,81.34,81.34,81.33,81.34,163837.0,70.0207,70.0207,70.0121,70.0207,163837.0
2020-01-22 13:00:00,81.34,81.35,81.33,81.34,122907.0,70.0207,70.0293,70.0121,70.0207,122907.0
2020-01-22 13:30:00,81.35,81.35,81.34,81.35,1054901.0,70.0293,70.0293,70.0207,70.0293,1054901.0
2020-01-22 14:00:00,81.34,81.35,81.34,81.35,77992.0,70.0207,70.0293,70.0207,70.0293,77992.0
2020-01-22 14:30:00,81.34,81.35,81.34,81.34,120290.0,70.0207,70.0293,70.0207,70.0207,120290.0
2020-01-22 15:00:00,81.34,81.35,81.34,81.34,78506.0,70.0207,70.0293,70.0207,70.0207,78506.0
2020-01-22 15:30:00,81.35,81.35,81.34,81.34,128581.0,70.0293,70.0293,70.0207,70.0207,128581.0
2020-01-23 09:30:00,81.4,81.43,81.39,81.41,206103.0,70.0723,70.0982,70.0637,70.081,206103.0
2020-01-23 10:00:00,81.4,81.41,81.38,81.39,89183.0,70.0723,70.081,70.0551,70.0637,89183.0
2020-01-23 10:30:00,81.39,81.4,81.38,81.4,126622.0,70.0637,70.0723,70.0551,70.0723,126622.0
2020-01-23 11:00:00,81.4,81.41,81.39,81.41,90319.0,70.0723,70.081,70.0637,70.081,90319.0
2020-01-23 11:30:00,81.41,81.41,81.4,81.41,43083.0,70.081,70.081,70.0723,70.081,43083.0
2020-01-23 12:00:00,81.41,81.41,81.39,81.39,50800.0,70.081,70.081,70.0637,70.0637,50800.0
2020-01-23 12:30:00,81.4,81.4,81.39,81.4,51738.0,70.0723,70.0723,70.0637,70.0723,51738.0
2020-01-23 13:00:00,81.4,81.4,81.38,81.39,48764.0,70.0723,70.0723,70.0551,70.0637,48764.0
2020-01-23 13:30:00,81.39,81.39,81.37,81.37,114328.0,70.0637,70.0637,70.0465,70.0465,114328.0
2020-01-23 14:00:00,81.38,81.38,81.37,81.38,75534.0,70.0551,70.0551,70.0465,70.0551,75534.0
2020-01-23 14:30:00,81.38,81.38,81.36,81.36,101932.0,70.0551,70.0551,70.0379,70.0379,101932.0
2020-01-23 15:00:00,81.37,81.39,81.36,81.39,137383.0,70.0465,70.0637,70.0379,70.0637,137383.0
2020-01-23 15:30:00,81.39,81.39,81.38,81.39,132257.0,70.0637,70.0637,70.0551,70.0637,132257.0
2020-01-24 09:30:00,81.4,81.42,81.38,81.41,80719.0,70.0723,70.0896,70.0551,70.081,80719.0
2020-01-24 10:00:00,81.41,81.44,81.4,81.44,101897.0,70.081,70.1068,70.0723,70.1068,101897.0
2020-01-24 10:30:00,81.44,81.44,81.42,81.42,74635.0,70.1068,70.1068,70.0896,70.0896,74635.0
2020-01-24 11:00:00,81.43,81.44,81.42,81.44,105647.0,70.0982,70.1068,70.0896,70.1068,105647.0
2020-01-24 11:30:00,81.43,81.44,81.43,81.44,42483.0,70.0982,70.1068,70.0982,70.1068,42483.0
2020-01-24 12:00:00,81.44,81.44,81.42,81.42,586234.0,70.1068,70.1068,70.0896,70.0896,586234.0
2020-01-24 12:30:00,81.43,81.43,81.42,81.42,151147.0,70.0982,70.0982,70.0896,70.0896,151147.0
2020-01-24 13:00:00,81.42,81.44,81.41,81.44,223981.0,70.0896,70.1068,70.081,70.1068,223981.0
2020-01-24 13:30:00,81.44,81.44,81.43,81.43,116014.0,70.1068,70.1068,70.0982,70.0982,116014.0
2020-01-24 14:00:00,81.44,81.46,81.43,81.46,103527.0,70.1068,70.124,70.0982,70.124,103527.0
2020-01-24 14:30:00,81.46,81.46,81.44,81.44,136933.0,70.124,70.124,70.1068,70.1068,136933.0
2020-01-24 15:00:00,81.45,81.45,81.42,81.42,91256.0,70.1154,70.1154,70.0896,70.0896,91256.0
2020-01-24 15:30:00,81.42,81.44,81.42,81.43,93491.0,70.0896,70.1068,70.0896,70.0982,93491.0
2020-01-27 09:30:00,81.53,81.53,81.48,81.51,455431.0,70.1843,70.1843,70.1412,70.167,455431.0
2020-01-27 10:00:00,81.51,81.52,81.5,81.5,185309.0,70.167,70.1756,70.1584,70.1584,185309.0
2020-01-27 10:30:00,81.51,81.52,81.5,81.52,173176.0,70.167,70.1756,70.1584,70.1756,173176.0
2020-01-27 11:00:00,81.51,81.52,81.5,81.51,47986.0,70.167,70.1756,70.1584,70.167,47986.0
2020-01-27 11:30:00,81.5,81.51,81.5,81.5,64220.0,70.1584,70.167,70.1584,70.1584,64220.0
2020-01-27 12:00:00,81.5,81.51,81.5,81.5,73155.0,70.1584,70.167,70.1584,70.1584,73155.0
2020-01-27 12:30:00,81.51,81.51,81.5,81.51,22905.0,70.167,70.167,70.1584,70.167,22905.0
2020-01-27 13:00:00,81.5,81.51,81.48,81.51,473363.0,70.1584,70.167,70.1412,70.167,473363.0
2020-01-27 13:30:00,81.51,81.52,81.5,81.52,194130.0,70.167,70.1756,70.1584,70.1756,194130.0
2020-01-27 14:00:00,81.52,81.53,81.51,81.53,287639.0,70.1756,70.1843,70.167,70.1843,287639.0
2020-01-27 14:30:00,81.52,81.53,81.52,81.52,313537.0,70.1756,70.1843,70.1756,70.1756,313537.0
2020-01-27 15:00:00,81.52,81.53,81.52,81.53,240005.0,70.1756,70.1843,70.1756,70.1843,240005.0
2020-01-27 15:30:00,81.53,81.53,81.52,81.52,301384.0,70.1843,70.1843,70.1756,70.1756,301384.0
2020-01-28 09:30:00,81.53,81.53,81.49,81.5,265615.0,70.1843,70.1843,70.1498,70.1584,265615.0
2020-01-28 10:00:00,81.5,81.5,81.47,81.47,128444.0,70.1584,70.1584,70.1326,70.1326,128444.0
2020-01-28 10:30:00,81.47,81.48,81.46,81.48,204243.0,70.1326,70.1412,70.124,70.1412,204243.0
2020-01-28 11:00:00,81.48,81.5,81.47,81.48,352142.0,70.1412,70.1584,70.1326,70.1412,352142.0
2020-01-28 11:30:00,81.47,81.49,81.47,81.48,137639.0,70.1326,70.1498,70.1326,70.1412,137639.0
2020-01-28 12:00:00,81.47,81.48,81.47,81.47,90176.0,70.1326,70.1412,70.1326,70.1326,90176.0
2020-01-28 12:30:00,81.48,81.49,81.47,81.48,110795.0,70.1412,70.1498,70.1326,70.1412,110795.0
2020-01-28 13:00:00,81.48,81.49,81.47,81.48,57777.0,70.1412,70.1498,70.1326,70.1412,57777.0
2020-01-28 13:30:00,81.48,81.5,81.48,81.49,85800.0,70.1412,70.1584,70.1412,70.1498,85800.0
2020-01-28 14:00:00,81.48,81.49,81.47,81.48,103831.0,70.1412,70.1498,70.1326,70.1412,103831.0
2020-01-28 14:30:00,81.48,81.51,81.47,81.5,750384.0,70.1412,70.167,70.1326,70.1584,750384.0
2020-01-28 15:00:00,81.5,81.57,81.49,81.52,1145205.0,70.1584,70.2187,70.1498,70.1756,1145205.0
2020-01-28 15:30:00,81.52,81.53,81.5,81.5,543664.0,70.1756,70.1843,70.1584,70.1584,543664.0
2020-01-29 09:30:00,81.54,81.56,81.51,81.55,78904.0,70.1929,70.2101,70.167,70.2015,78904.0
2020-01-29 10:00:00,81.56,81.58,81.54,81.55,53890.0,70.2101,70.2273,70.1929,70.2015,53890.0
2020-01-29 10:30:00,81.54,81.55,81.53,81.54,402359.0,70.1929,70.2015,70.1843,70.1929,402359.0
2020-01-29 11:00:00,81.54,81.56,81.53,81.55,60956.0,70.1929,70.2101,70.1843,70.2015,60956.0
2020-01-29 11:30:00,81.56,81.56,81.55,81.55,27387.0,70.2101,70.2101,70.2015,70.2015,27387.0
2020-01-29 12:00:00,81.56,81.56,81.54,81.54,56607.0,70.2101,70.2101,70.1929,70.1929,56607.0
2020-01-29 12:30:00,81.55,81.55,81.53,81.54,128933.0,70.2015,70.2015,70.1843,70.1929,128933.0
2020-01-29 13:00:00,81.54,81.55,81.53,81.55,91801.0,70.1929,70.2015,70.1843,70.2015,91801.0
2020-01-29 13:30:00,81.54,81.56,81.54,81.55,72915.0,70.1929,70.2101,70.1929,70.2015,72915.0
2020-01-29 14:00:00,81.54,81.56,81.54,81.56,77105.0,70.1929,70.2101,70.1929,70.2101,77105.0
2020-01-29 14:30:00,81.56,81.6,81.55,81.6,184236.0,70.2101,70.2445,70.2015,70.2445,184236.0
2020-01-29 15:00:00,81.6,81.62,81.59,81.61,727878.0,70.2445,70.2617,70.2359,70.2531,727878.0
2020-01-29 15:30:00,81.61,81.61,81.58,81.58,130782.0,70.2531,70.2531,70.2273,70.2273,130782.0
2020-01-30 09:30:00,81.64,81.64,81.57,81.58,104737.0,70.2789,70.2789,70.2187,70.2273,104737.0
2020-01-30 10:00:00,81.59,81.61,81.58,81.6,85013.0,70.2359,70.2531,70.2273,70.2445,85013.0
2020-01-30 10:30:00,81.61,81.65,81.6,81.64,201271.0,70.2531,70.2876,70.2445,70.2789,201271.0
2020-01-30 11:00:00,81.63,81.64,81.61,81.61,72861.0,70.2703,70.2789,70.2531,70.2531,72861.0
2020-01-30 11:30:00,81.62,81.63,81.61,81.62,126115.0,70.2617,70.2703,70.2531,70.2617,126115.0
2020-01-30 12:00:00,81.62,81.63,81.61,81.63,60250.0,70.2617,70.2703,70.2531,70.2703,60250.0
2020-01-30 12:30:00,81.64,81.66,81.63,81.66,53939.0,70.2789,70.2962,70.2703,70.2962,53939.0
2020-01-30 13:00:00,81.66,81.66,81.65,81.65,40927.0,70.2962,70.2962,70.2876,70.2876,40927.0
2020-01-30 13:30:00,81.66,81.66,81.65,81.65,65886.0,70.2962,70.2962,70.2876,70.2876,65886.0
2020-01-30 14:00:00,81.66,81.66,81.64,81.64,71538.0,70.2962,70.2962,70.2789,70.2789,71538.0
2020-01-30 14:30:00,81.64,81.66,81.62,81.63,276415.0,70.2789,70.2962,70.2617,70.2703,276415.0
2020-01-30 15:00:00,81.63,81.63,81.59,81.61,129693.0,70.2703,70.2703,70.2359,70.2531,129693.0
2020-01-30 15:30:00,81.61,81.61,81.59,81.6,114229.0,70.2531,70.2531,70.2359,70.2445,114229.0
2020-01-31 09:30:00,81.67,81.68,81.63,81.66,76344.0,70.3048,70.3134,70.2703,70.2962,76344.0
2020-01-31 10:00:00,81.66,81.66,81.64,81.65,213446.0,70.2962,70.2962,70.2789,70.2876,213446.0
2020-01-31 10:30:00,81.65,81.66,81.64,81.66,179411.0,70.2876,70.2962,70.2789,70.2962,179411.0
2020-01-31 11:00:00,81.66,81.67,81.65,81.67,255936.0,70.2962,70.3048,70.2876,70.3048,255936.0
2020-01-31 11:30:00,81.66,81.68,81.65,81.66,128592.0,70.2962,70.3134,70.2876,70.2962,128592.0
2020-01-31 12:00:00,81.65,81.68,81.65,81.67,100784.0,70.2876,70.3134,70.2876,70.3048,100784.0
2020-01-31 12:30:00,81.67,81.7,81.67,81.68,229259.0,70.3048,70.3306,70.3048,70.3134,229259.0
2020-01-31 13:00:00,81.68,81.7,81.68,81.69,238678.0,70.3134,70.3306,70.3134,70.322,238678.0
2020-01-31 13:30:00,81.69,81.7,81.68,81.69,184623.0,70.322,70.3306,70.3134,70.322,184623.0
2020-01-31 14:00:00,81.69,81.7,81.68,81.7,173814.0,70.322,70.3306,70.3134,70.3306,173814.0
2020-01-31 14:30:00,81.7,81.72,81.69,81.72,90316.0,70.3306,70.3478,70.322,70.3478,90316.0
2020-01-31 15:00:00,81.72,81.73,81.71,81.72,122614.0,70.3478,70.3564,70.3392,70.3478,122614.0
2020-01-31 15:30:00,81.72,81.75,81.72,81.72,164123.0,70.3478,70.3736,70.3478,70.3478,164123.0
2020-02-03 09:30:00,81.52,81.59,81.49,81.51,149540.0,70.3353,70.3957,70.3094,70.3266,149540.0
2020-02-03 10:00:00,81.5,81.5,81.47,81.48,207525.0,70.318,70.318,70.2921,70.3008,207525.0
2020-02-03 10:30:00,81.49,81.51,81.47,81.51,166403.0,70.3094,70.3266,70.2921,70.3266,166403.0
2020-02-03 11:00:00,81.51,81.52,81.49,81.52,240008.0,70.3266,70.3353,70.3094,70.3353,240008.0
2020-02-03 11:30:00,81.52,81.56,81.51,81.53,124507.0,70.3353,70.3698,70.3266,70.3439,124507.0
2020-02-03 12:00:00,81.53,81.55,81.53,81.54,99756.0,70.3439,70.3612,70.3439,70.3525,99756.0
2020-02-03 12:30:00,81.55,81.55,81.54,81.55,34103.0,70.3612,70.3612,70.3525,70.3612,34103.0
2020-02-03 13:00:00,81.55,81.55,81.54,81.55,86328.0,70.3612,70.3612,70.3525,70.3612,86328.0
2020-02-03 13:30:00,81.55,81.55,81.54,81.55,81689.0,70.3612,70.3612,70.3525,70.3612,81689.0
2020-02-03 14:00:00,81.55,81.55,81.54,81.55,107707.0,70.3612,70.3612,70.3525,70.3612,107707.0
2020-02-03 14:30:00,81.55,81.55,81.54,81.54,129662.0,70.3612,70.3612,70.3525,70.3525,129662.0
2020-02-03 15:00:00,81.55,81.55,81.54,81.55,206203.0,70.3612,70.3612,70.3525,70.3612,206203.0
2020-02-03 15:30:00,81.55,81.55,81.53,81.55,449575.0,70.3612,70.3612,70.3439,70.3612,449575.0
2020-02-04 09:30:00,81.46,81.46,81.42,81.42,219928.0,70.2835,70.2835,70.249,70.249,219928.0
2020-02-04 10:00:00,81.42,81.44,81.42,81.42,74698.0,70.249,70.2663,70.249,70.249,74698.0
2020-02-04 10:30:00,81.42,81.43,81.42,81.42,58664.0,70.249,70.2576,70.249,70.249,58664.0
2020-02-04 11:00:00,81.43,81.44,81.42,81.44,83205.0,70.2576,70.2663,70.249,70.2663,83205.0
2020-02-04 11:30:00,81.43,81.45,81.43,81.45,157029.0,70.2576,70.2749,70.2576,70.2749,157029.0
2020-02-04 12:00:00,81.45,81.45,81.43,81.43,116862.0,70.2749,70.2749,70.2576,70.2576,116862.0
2020-02-04 12:30:00,81.44,81.44,81.42,81.43,68357.0,70.2663,70.2663,70.249,70.2576,68357.0
2020-02-04 13:00:00,81.43,81.44,81.42,81.44,76687.0,70.2576,70.2663,70.249,70.2663,76687.0
2020-02-04 13:30:00,81.44,81.44,81.43,81.44,65967.0,70.2663,70.2663,70.2576,70.2663,65967.0
2020-02-04 14:00:00,81.44,81.45,81.43,81.45,141533.0,70.2663,70.2749,70.2576,70.2749,141533.0
2020-02-04 14:30:00,81.44,81.45,81.44,81.45,278788.0,70.2663,70.2749,70.2663,70.2749,278788.0
2020-02-04 15:00:00,81.45,81.46,81.44,81.45,156522.0,70.2749,70.2835,70.2663,70.2749,156522.0
2020-02-04 15:30:00,81.45,81.47,81.45,81.47,298041.0,70.2749,70.2921,70.2749,70.2921,298041.0
2020-02-05 09:30:00,81.42,81.43,81.38,81.4,152582.0,70.249,70.2576,70.2145,70.2317,152582.0
2020-02-05 10:00:00,81.4,81.43,81.39,81.42,95492.0,70.2317,70.2576,70.2231,70.249,95492.0
2020-02-05 10:30:00,81.42,81.43,81.41,81.42,118246.0,70.249,70.2576,70.2404,70.249,118246.0
2020-02-05 11:00:00,81.42,81.43,81.41,81.43,120461.0,70.249,70.2576,70.2404,70.2576,120461.0
2020-02-05 11:30:00,81.43,81.44,81.42,81.43,115262.0,70.2576,70.2663,70.249,70.2576,115262.0
2020-02-05 12:00:00,81.43,81.43,81.42,81.42,87463.0,70.2576,70.2576,70.249,70.249,87463.0
2020-02-05 12:30:00,81.42,81.43,81.41,81.42,52622.0,70.249,70.2576,70.2404,70.249,52622.0
2020-02-05 13:00:00,81.42,81.43,81.41,81.42,68117.0,70.249,70.2576,70.2404,70.249,68117.0
2020-02-05 13:30:00,81.42,81.43,81.42,81.42,67694.0,70.249,70.2576,70.249,70.249,67694.0
2020-02-05 14:00:00,81.43,81.43,81.42,81.42,47386.0,70.2576,70.2576,70.249,70.249,47386.0
2020-02-05 14:30:00,81.42,81.43,81.41,81.42,97254.0,70.249,70.2576,70.2404,70.249,97254.0
2020-02-05 15:00:00,81.42,81.43,81.41,81.42,247476.0,70.249,70.2576,70.2404,70.249,247476.0
2020-02-05 15:30:00,81.42,81.43,81.42,81.42,325654.0,70.249,70.2576,70.249,70.249,325654.0
2020-02-06 09:30:00,81.42,81.42,81.38,81.39,156783.0,70.249,70.249,70.2145,70.2231,156783.0
2020-02-06 10:00:00,81.39,81.4,81.37,81.38,60580.0,70.2231,70.2317,70.2059,70.2145,60580.0
2020-02-06 10:30:00,81.38,81.4,81.37,81.39,87787.0,70.2145,70.2317,70.2059,70.2231,87787.0
2020-02-06 11:00:00,81.39,81.41,81.38,81.4,87747.0,70.2231,70.2404,70.2145,70.2317,87747.0
2020-02-06 11:30:00,81.41,81.42,81.4,81.42,98507.0,70.2404,70.249,70.2317,70.249,98507.0
2020-02-06 12:00:00,81.42,81.42,81.41,81.42,80598.0,70.249,70.249,70.2404,70.249,80598.0
2020-02-06 12:30:00,81.41,81.42,81.41,81.41,38988.0,70.2404,70.249,70.2404,70.2404,38988.0
2020-02-06 13:00:00,81.42,81.42,81.41,81.41,52555.0,70.249,70.249,70.2404,70.2404,52555.0
2020-02-06 13:30:00,81.42,81.42,81.41,81.41,43618.0,70.249,70.249,70.2404,70.2404,43618.0
2020-02-06 14:00:00,81.42,81.42,81.41,81.41,87303.0,70.249,70.249,70.2404,70.2404,87303.0
2020-02-06 14:30:00,81.41,81.42,81.4,81.42,105061.0,70.2404,70.249,70.2317,70.249,105061.0
2020-02-06 15:00:00,81.42,81.43,81.41,81.42,137221.0,70.249,70.2576,70.2404,70.249,137221.0
2020-02-06 15:30:00,81.42,81.43,81.39,81.41,548941.0,70.249,70.2576,70.2231,70.2404,548941.0
2020-02-07 09:30:00,81.46,81.49,81.45,81.47,98711.0,70.2835,70.3094,70.2749,70.2921,98711.0
2020-02-07 10:00:00,81.48,81.49,81.45,81.45,54790.0,70.3008,70.3094,70.2749,70.2749,54790.0
2020-02-07 10:30:00,81.46,81.48,81.43,81.46,255143.0,70.2835,70.3008,70.2576,70.2835,255143.0
2020-02-07 11:00:00,81.47,81.49,81.47,81.49,123101.0,70.2921,70.3094,70.2921,70.3094,123101.0
2020-02-07 11:30:00,81.48,81.49,81.47,81.49,126696.0,70.3008,70.3094,70.2921,70.3094,126696.0
2020-02-07 12:00:00,81.49,81.49,81.47,81.47,59874.0,70.3094,70.3094,70.2921,70.2921,59874.0
2020-02-07 12:30:00,81.47,81.49,81.47,81.48,76752.0,70.2921,70.3094,70.2921,70.3008,76752.0
2020-02-07 13:00:00,81.48,81.49,81.48,81.49,65608.0,70.3008,70.3094,70.3008,70.3094,65608.0
2020-02-07 13:30:00,81.48,81.5,81.48,81.5,90936.0,70.3008,70.318,70.3008,70.318,90936.0
2020-02-07 14:00:00,81.5,81.51,81.49,81.51,98721.0,70.318,70.3266,70.3094,70.3266,98721.0
2020-02-07 14:30:00,81.51,81.51,81.5,81.51,179011.0,70.3266,70.3266,70.318,70.3266,179011.0
2020-02-07 15:00:00,81.51,81.51,81.49,81.5,132132.0,70.3266,70.3266,70.3094,70.318,132132.0
2020-02-07 15:30:00,81.5,81.51,81.47,81.5,379660.0,70.318,70.3266,70.2921,70.318,379660.0
2020-02-10 09:30:00,81.55,81.55,81.52,81.52,102580.0,70.3612,70.3612,70.3353,70.3353,102580.0
2020-02-10 10:00:00,81.53,81.54,81.52,81.53,63929.0,70.3439,70.3525,70.3353,70.3439,63929.0
2020-02-10 10:30:00,81.54,81.55,81.53,81.54,85925.0,70.3525,70.3612,70.3439,70.3525,85925.0
2020-02-10 11:00:00,81.54,81.55,81.54,81.55,85437.0,70.3525,70.3612,70.3525,70.3612,85437.0
2020-02-10 11:30:00,81.55,81.55,81.54,81.54,29463.0,70.3612,70.3612,70.3525,70.3525,29463.0
2020-02-10 12:00:00,81.54,81.57,81.54,81.56,117246.0,70.3525,70.3784,70.3525,70.3698,117246.0
2020-02-10 12:30:00,81.56,81.57,81.55,81.56,160822.0,70.3698,70.3784,70.3612,70.3698,160822.0
2020-02-10 13:00:00,81.56,81.57,81.56,81.57,83469.0,70.3698,70.3784,70.3698,70.3784,83469.0
2020-02-10 13:30:00,81.57,81.57,81.56,81.57,54303.0,70.3784,70.3784,70.3698,70.3784,54303.0
2020-02-10 14:00:00,81.56,81.57,81.56,81.56,57709.0,70.3698,70.3784,70.3698,70.3698,57709.0
2020-02-10 14:30:00,81.56,81.57,81.56,81.56,71854.0,70.3698,70.3784,70.3698,70.3698,71854.0
2020-02-10 15:00:00,81.56,81.57,81.55,81.56,130605.0,70.3698,70.3784,70.3612,70.3698,130605.0
2020-02-10 15:30:00,81.55,81.56,81.54,81.55,156323.0,70.3612,70.3698,70.3525,70.3612,156323.0
2020-02-11 09:30:00,81.55,81.56,81.51,81.52,156678.0,70.3612,70.3698,70.3266,70.3353,156678.0
2020-02-11 10:00:00,81.51,81.52,81.5,81.51,93568.0,70.3266,70.3353,70.318,70.3266,93568.0
2020-02-11 10:30:00,81.51,81.51,81.5,81.51,61234.0,70.3266,70.3266,70.318,70.3266,61234.0
2020-02-11 11:00:00,81.5,81.52,81.5,81.52,54229.0,70.318,70.3353,70.318,70.3353,54229.0
2020-02-11 11:30:00,81.52,81.53,81.51,81.53,59680.0,70.3353,70.3439,70.3266,70.3439,59680.0
2020-02-11 12:00:00,81.53,81.53,81.52,81.53,82106.0,70.3439,70.3439,70.3353,70.3439,82106.0
2020-02-11 12:30:00,81.53,81.53,81.52,81.52,41210.0,70.3439,70.3439,70.3353,70.3353,41210.0
2020-02-11 13:00:00,81.52,81.53,81.51,81.51,67930.0,70.3353,70.3439,70.3266,70.3266,67930.0
2020-02-11 13:30:00,81.52,81.52,81.51,81.51,96106.0,70.3353,70.3353,70.3266,70.3266,96106.0
2020-02-11 14:00:00,81.52,81.52,81.5,81.51,132183.0,70.3353,70.3353,70.318,70.3266,132183.0
2020-02-11 14:30:00,81.51,81.51,81.5,81.51,132148.0,70.3266,70.3266,70.318,70.3266,132148.0
2020-02-11 15:00:00,81.51,81.52,81.5,81.52,110046.0,70.3266,70.3353,70.318,70.3353,110046.0
2020-02-11 15:30:00,81.52,81.52,81.51,81.52,82847.0,70.3353,70.3353,70.3266,70.3353,82847.0
2020-02-12 09:30:00,81.5,81.5,81.46,81.47,91389.0,70.318,70.318,70.2835,70.2921,91389.0
2020-02-12 10:00:00,81.48,81.48,81.47,81.48,85365.0,70.3008,70.3008,70.2921,70.3008,85365.0
2020-02-12 10:30:00,81.48,81.48,81.47,81.48,86166.0,70.3008,70.3008,70.2921,70.3008,86166.0
2020-02-12 11:00:00,81.47,81.48,81.47,81.48,53976.0,70.2921,70.3008,70.2921,70.3008,53976.0
2020-02-12 11:30:00,81.48,81.48,81.47,81.48,70529.0,70.3008,70.3008,70.2921,70.3008,70529.0
2020-02-12 12:00:00,81.48,81.49,81.47,81.48,60834.0,70.3008,70.3094,70.2921,70.3008,60834.0
2020-02-12 12:30:00,81.48,81.49,81.48,81.48,56401.0,70.3008,70.3094,70.3008,70.3008,56401.0
2020-02-12 13:00:00,81.48,81.5,81.48,81.5,84992.0,70.3008,70.318,70.3008,70.318,84992.0
2020-02-12 13:30:00,81.49,81.5,81.49,81.49,69098.0,70.3094,70.318,70.3094,70.3094,69098.0
2020-02-12 14:00:00,81.49,81.5,81.48,81.49,88972.0,70.3094,70.318,70.3008,70.3094,88972.0
2020-02-12 14:30:00,81.48,81.49,81.48,81.48,88211.0,70.3008,70.3094,70.3008,70.3008,88211.0
2020-02-12 15:00:00,81.48,81.49,81.48,81.48,127125.0,70.3008,70.3094,70.3008,70.3008,127125.0
2020-02-12 15:30:00,81.48,81.49,81.48,81.48,170206.0,70.3008,70.3094,70.3008,70.3008,170206.0
2020-02-13 09:30:00,81.5,81.52,81.48,81.51,170348.0,70.318,70.3353,70.3008,70.3266,170348.0
2020-02-13 10:00:00,81.5,81.53,81.49,81.5,232852.0,70.318,70.3439,70.3094,70.318,232852.0
2020-02-13 10:30:00,81.5,81.52,81.49,81.5,90899.0,70.318,70.3353,70.3094,70.318,90899.0
2020-02-13 11:00:00,81.5,81.51,81.49,81.5,58788.0,70.318,70.3266,70.3094,70.318,58788.0
2020-02-13 11:30:00,81.49,81.5,81.49,81.5,45195.0,70.3094,70.318,70.3094,70.318,45195.0
2020-02-13 12:00:00,81.49,81.5,81.48,81.48,45106.0,70.3094,70.318,70.3008,70.3008,45106.0
2020-02-13 12:30:00,81.48,81.5,81.47,81.5,138013.0,70.3008,70.318,70.2921,70.318,138013.0
2020-02-13 13:00:00,81.5,81.51,81.48,81.49,63194.0,70.318,70.3266,70.3008,70.3094,63194.0
2020-02-13 13:30:00,81.48,81.5,81.48,81.5,78938.0,70.3008,70.318,70.3008,70.318,78938.0
2020-02-13 14:00:00,81.5,81.5,81.49,81.5,90397.0,70.318,70.318,70.3094,70.318,90397.0
2020-02-13 14:30:00,81.5,81.5,81.48,81.48,95803.0,70.318,70.318,70.3008,70.3008,95803.0
2020-02-13 15:00:00,81.48,81.5,81.48,81.5,121109.0,70.3008,70.318,70.3008,70.318,121109.0
2020-02-13 15:30:00,81.5,81.5,81.49,81.49,136539.0,70.318,70.318,70.3094,70.3094,136539.0
2020-02-14 09:30:00,81.52,81.57,81.52,81.56,276758.0,70.3353,70.3784,70.3353,70.3698,276758.0
2020-02-14 10:00:00,81.56,81.56,81.55,81.56,32104.0,70.3698,70.3698,70.3612,70.3698,32104.0
2020-02-14 10:30:00,81.55,81.56,81.55,81.55,48294.0,70.3612,70.3698,70.3612,70.3612,48294.0
2020-02-14 11:00:00,81.55,81.56,81.53,81.54,106212.0,70.3612,70.3698,70.3439,70.3525,106212.0
2020-02-14 11:30:00,81.53,81.55,81.53,81.54,51619.0,70.3439,70.3612,70.3439,70.3525,51619.0
2020-02-14 12:00:00,81.53,81.55,81.53,81.54,69233.0,70.3439,70.3612,70.3439,70.3525,69233.0
2020-02-14 12:30:00,81.55,81.55,81.54,81.55,51679.0,70.3612,70.3612,70.3525,70.3612,51679.0
2020-02-14 13:00:00,81.55,81.55,81.54,81.55,138895.0,70.3612,70.3612,70.3525,70.3612,138895.0
2020-02-14 13:30:00,81.55,81.55,81.54,81.55,84058.0,70.3612,70.3612,70.3525,70.3612,84058.0
2020-02-14 14:00:00,81.55,81.56,81.54,81.55,63185.0,70.3612,70.3698,70.3525,70.3612,63185.0
2020-02-14 14:30:00,81.56,81.56,81.54,81.54,94192.0,70.3698,70.3698,70.3525,70.3525,94192.0
2020-02-14 15:00:00,81.54,81.55,81.53,81.54,70313.0,70.3525,70.3612,70.3439,70.3525,70313.0
2020-02-14 15:30:00,81.53,81.54,81.53,81.53,89283.0,70.3439,70.3525,70.3439,70.3439,89283.0
2020-02-18 09:30:00,81.53,81.55,81.53,81.54,231647.0,70.3439,70.3612,70.3439,70.3525,231647.0
2020-02-18 10:00:00,81.55,81.57,81.54,81.57,105217.0,70.3612,70.3784,70.3525,70.3784,105217.0
2020-02-18 10:30:00,81.57,81.58,81.56,81.58,115089.0,70.3784,70.387,70.3698,70.387,115089.0
2020-02-18 11:00:00,81.57,81.58,81.55,81.55,159580.0,70.3784,70.387,70.3612,70.3612,159580.0
2020-02-18 11:30:00,81.56,81.57,81.55,81.56,97816.0,70.3698,70.3784,70.3612,70.3698,97816.0
2020-02-18 12:00:00,81.56,81.58,81.56,81.57,99745.0,70.3698,70.387,70.3698,70.3784,99745.0
2020-02-18 12:30:00,81.58,81.58,81.56,81.56,99752.0,70.387,70.387,70.3698,70.3698,99752.0
2020-02-18 13:00:00,81.56,81.57,81.56,81.56,81956.0,70.3698,70.3784,70.3698,70.3698,81956.0
2020-02-18 13:30:00,81.56,81.57,81.56,81.56,104167.0,70.3698,70.3784,70.3698,70.3698,104167.0
2020-02-18 14:00:00,81.56,81.57,81.55,81.55,220464.0,70.3698,70.3784,70.3612,70.3612,220464.0
2020-02-18 14:30:00,81.55,81.56,81.54,81.55,136186.0,70.3612,70.3698,70.3525,70.3612,136186.0
2020-02-18 15:00:00,81.55,81.56,81.54,81.56,140028.0,70.3612,70.3698,70.3525,70.3698,140028.0
2020-02-18 15:30:00,81.56,81.56,81.54,81.55,328420.0,70.3698,70.3698,70.3525,70.3612,328420.0
2020-02-19 09:30:00,81.56,81.57,81.53,81.55,259533.0,70.3698,70.3784,70.3439,70.3612,259533.0
2020-02-19 10:00:00,81.55,81.56,81.54,81.56,100305.0,70.3612,70.3698,70.3525,70.3698,100305.0
2020-02-19 10:30:00,81.56,81.57,81.55,81.56,51565.0,70.3698,70.3784,70.3612,70.3698,51565.0
2020-02-19 11:00:00,81.56,81.57,81.55,81.55,58376.0,70.3698,70.3784,70.3612,70.3612,58376.0
2020-02-19 11:30:00,81.56,81.56,81.54,81.55,114527.0,70.3698,70.3698,70.3525,70.3612,114527.0
2020-02-19 12:00:00,81.55,81.56,81.54,81.55,63890.0,70.3612,70.3698,70.3525,70.3612,63890.0
2020-02-19 12:30:00,81.55,81.56,81.55,81.56,69152.0,70.3612,70.3698,70.3612,70.3698,69152.0
2020-02-19 13:00:00,81.56,81.56,81.55,81.55,59418.0,70.3698,70.3698,70.3612,70.3612,59418.0
2020-02-19 13:30:00,81.55,81.56,81.55,81.56,84990.0,70.3612,70.3698,70.3612,70.3698,84990.0
2020-02-19 14:00:00,81.56,81.57,81.55,81.55,140431.0,70.3698,70.3784,70.3612,70.3612,140431.0
2020-02-19 14:30:00,81.55,81.56,81.53,81.53,106151.0,70.3612,70.3698,70.3439,70.3439,106151.0
2020-02-19 15:00:00,81.54,81.55,81.53,81.55,51589.0,70.3525,70.3612,70.3439,70.3612,51589.0
2020-02-19 15:30:00,81.54,81.55,81.54,81.55,132165.0,70.3525,70.3612,70.3525,70.3612,132165.0
2020-02-20 09:30:00,81.56,81.6,81.56,81.58,79381.0,70.3698,70.4043,70.3698,70.387,79381.0
2020-02-20 10:00:00,81.58,81.61,81.57,81.6,557594.0,70.387,70.4129,70.3784,70.4043,557594.0
2020-02-20 10:30:00,81.6,81.6,81.58,81.59,51545.0,70.4043,70.4043,70.387,70.3957,51545.0
2020-02-20 11:00:00,81.59,81.61,81.58,81.61,229787.0,70.3957,70.4129,70.387,70.4129,229787.0
2020-02-20 11:30:00,81.61,81.63,81.61,81.63,95931.0,70.4129,70.4302,70.4129,70.4302,95931.0
2020-02-20 12:00:00,81.63,81.64,81.61,81.63,48837.0,70.4302,70.4388,70.4129,70.4302,48837.0
2020-02-20 12:30:00,81.62,81.63,81.6,81.61,44313.0,70.4216,70.4302,70.4043,70.4129,44313.0
2020-02-20 13:00:00,81.6,81.61,81.59,81.61,151667.0,70.4043,70.4129,70.3957,70.4129,151667.0
2020-02-20 13:30:00,81.61,81.62,81.6,81.62,212780.0,70.4129,70.4216,70.4043,70.4216,212780.0
2020-02-20 14:00:00,81.62,81.62,81.6,81.61,88783.0,70.4216,70.4216,70.4043,70.4129,88783.0
2020-02-20 14:30:00,81.61,81.62,81.6,81.62,105063.0,70.4129,70.4216,70.4043,70.4216,105063.0
2020-02-20 15:00:00,81.62,81.63,81.61,81.63,93062.0,70.4216,70.4302,70.4129,70.4302,93062.0
2020-02-20 15:30:00,81.63,81.64,81.62,81.62,103856.0,70.4302,70.4388,70.4216,70.4216,103856.0
2020-02-21 09:30:00,81.67,81.71,81.64,81.68,208387.0,70.4647,70.4992,70.4388,70.4733,208387.0
2020-02-21 10:00:00,81.69,81.71,81.68,81.69,115976.0,70.482,70.4992,70.4733,70.482,115976.0
2020-02-21 10:30:00,81.7,81.74,81.69,81.7,217331.0,70.4906,70.5251,70.482,70.4906,217331.0
2020-02-21 11:00:00,81.7,81.72,81.68,81.69,70925.0,70.4906,70.5078,70.4733,70.482,70925.0
2020-02-21 11:30:00,81.69,81.7,81.67,81.7,49623.0,70.482,70.4906,70.4647,70.4906,49623.0
2020-02-21 12:00:00,81.7,81.7,81.69,81.69,47291.0,70.4906,70.4906,70.482,70.482,47291.0
2020-02-21 12:30:00,81.7,81.71,81.69,81.71,102960.0,70.4906,70.4992,70.482,70.4992,102960.0
2020-02-21 13:00:00,81.71,81.71,81.69,81.7,216972.0,70.4992,70.4992,70.482,70.4906,216972.0
2020-02-21 13:30:00,81.7,81.71,81.69,81.71,63838.0,70.4906,70.4992,70.482,70.4992,63838.0
2020-02-21 14:00:00,81.7,81.71,81.69,81.7,100774.0,70.4906,70.4992,70.482,70.4906,100774.0
2020-02-21 14:30:00,81.7,81.71,81.69,81.69,104334.0,70.4906,70.4992,70.482,70.482,104334.0
2020-02-21 15:00:00,81.7,81.71,81.69,81.71,86198.0,70.4906,70.4992,70.482,70.4992,86198.0
2020-02-21 15:30:00,81.7,81.72,81.69,81.7,141104.0,70.4906,70.5078,70.482,70.4906,141104.0
2020-02-24 09:30:00,81.83,81.83,81.77,81.8,222083.0,70.6027,70.6027,70.551,70.5769,222083.0
2020-02-24 10:00:00,81.8,81.81,81.78,81.81,539970.0,70.5769,70.5855,70.5596,70.5855,539970.0
2020-02-24 10:30:00,81.81,81.82,81.8,81.82,108713.0,70.5855,70.5941,70.5769,70.5941,108713.0
2020-02-24 11:00:00,81.81,81.83,81.81,81.82,115620.0,70.5855,70.6027,70.5855,70.5941,115620.0
2020-02-24 11:30:00,81.83,81.83,81.81,81.82,96301.0,70.6027,70.6027,70.5855,70.5941,96301.0
2020-02-24 12:00:00,81.81,81.84,81.81,81.84,88446.0,70.5855,70.6114,70.5855,70.6114,88446.0
2020-02-24 12:30:00,81.84,81.85,81.82,81.84,131580.0,70.6114,70.62,70.5941,70.6114,131580.0
2020-02-24 13:00:00,81.85,81.85,81.83,81.84,122986.0,70.62,70.62,70.6027,70.6114,122986.0
2020-02-24 13:30:00,81.83,81.84,81.81,81.82,156550.0,70.6027,70.6114,70.5855,70.5941,156550.0
2020-02-24 14:00:00,81.82,81.82,81.79,81.79,135638.0,70.5941,70.5941,70.5682,70.5682,135638.0
2020-02-24 14:30:00,81.79,81.81,81.79,81.8,189728.0,70.5682,70.5855,70.5682,70.5769,189728.0
2020-02-24 15:00:00,81.8,81.82,81.79,81.8,162375.0,70.5769,70.5941,70.5682,70.5769,162375.0
2020-02-24 15:30:00,81.81,81.82,81.77,81.77,404607.0,70.5855,70.5941,70.551,70.551,404607.0
2020-02-25 09:30:00,81.82,81.87,81.8,81.85,279420.0,70.5941,70.6373,70.5769,70.62,279420.0
2020-02-25 10:00:00,81.85,81.89,81.85,81.89,307369.0,70.62,70.6545,70.62,70.6545,307369.0
2020-02-25 10:30:00,81.89,81.91,81.87,81.9,174175.0,70.6545,70.6718,70.6373,70.6631,174175.0
2020-02-25 11:00:00,81.91,81.91,81.89,81.89,153355.0,70.6718,70.6718,70.6545,70.6545,153355.0
2020-02-25 11:30:00,81.9,81.91,81.88,81.89,355193.0,70.6631,70.6718,70.6459,70.6545,355193.0
2020-02-25 12:00:00,81.89,81.91,81.89,81.89,99388.0,70.6545,70.6718,70.6545,70.6545,99388.0
2020-02-25 12:30:00,81.9,81.92,81.88,81.92,53222.0,70.6631,70.6804,70.6459,70.6804,53222.0
2020-02-25 13:00:00,81.91,81.92,81.9,81.91,109932.0,70.6718,70.6804,70.6631,70.6718,109932.0
2020-02-25 13:30:00,81.91,81.92,81.91,81.91,61032.0,70.6718,70.6804,70.6718,70.6718,61032.0
2020-02-25 14:00:00,81.91,81.92,81.89,81.9,174885.0,70.6718,70.6804,70.6545,70.6631,174885.0
2020-02-25 14:30:00,81.9,81.92,81.87,81.88,469459.0,70.6631,70.6804,70.6373,70.6459,469459.0
2020-02-25 15:00:00,81.87,81.89,81.86,81.87,239366.0,70.6373,70.6545,70.6286,70.6373,239366.0
2020-02-25 15:30:00,81.88,81.89,81.84,81.84,315770.0,70.6459,70.6545,70.6114,70.6114,315770.0
2020-02-26 09:30:00,81.83,81.85,81.79,81.83,132638.0,70.6027,70.62,70.5682,70.6027,132638.0
2020-02-26 10:00:00,81.83,81.86,81.83,81.85,270890.0,70.6027,70.6286,70.6027,70.62,270890.0
2020-02-26 10:30:00,81.85,81.87,81.84,81.86,396274.0,70.62,70.6373,70.6114,70.6286,396274.0
2020-02-26 11:00:00,81.86,81.87,81.85,81.85,68661.0,70.6286,70.6373,70.62,70.62,68661.0
2020-02-26 11:30:00,81.85,81.88,81.85,81.88,212198.0,70.62,70.6459,70.62,70.6459,212198.0
2020-02-26 12:00:00,81.87,81.91,81.87,81.9,277062.0,70.6373,70.6718,70.6373,70.6631,277062.0
2020-02-26 12:30:00,81.89,81.91,81.89,81.89,165426.0,70.6545,70.6718,70.6545,70.6545,165426.0
2020-02-26 13:00:00,81.89,81.91,81.88,81.89,227025.0,70.6545,70.6718,70.6459,70.6545,227025.0
2020-02-26 13:30:00,81.89,81.94,81.89,81.92,210907.0,70.6545,70.6977,70.6545,70.6804,210907.0
2020-02-26 14:00:00,81.92,81.95,81.92,81.94,156235.0,70.6804,70.7063,70.6804,70.6977,156235.0
2020-02-26 14:30:00,81.94,81.96,81.91,81.92,609409.0,70.6977,70.7149,70.6718,70.6804,609409.0
2020-02-26 15:00:00,81.91,81.92,81.88,81.88,228556.0,70.6718,70.6804,70.6459,70.6459,228556.0
2020-02-26 15:30:00,81.88,81.89,81.86,81.86,470051.0,70.6459,70.6545,70.6286,70.6286,470051.0
2020-02-27 09:30:00,81.89,82.0,81.89,81.94,424340.0,70.6545,70.7494,70.6545,70.6977,424340.0
2020-02-27 10:00:00,81.94,81.96,81.93,81.94,403563.0,70.6977,70.7149,70.689,70.6977,403563.0
2020-02-27 10:30:00,81.94,81.96,81.91,81.91,280141.0,70.6977,70.7149,70.6718,70.6718,280141.0
2020-02-27 11:00:00,81.92,81.94,81.89,81.94,145547.0,70.6804,70.6977,70.6545,70.6977,145547.0
2020-02-27 11:30:00,81.94,81.95,81.89,81.9,123007.0,70.6977,70.7063,70.6545,70.6631,123007.0
2020-02-27 12:00:00,81.9,81.91,81.88,81.9,115351.0,70.6631,70.6718,70.6459,70.6631,115351.0
2020-02-27 12:30:00,81.89,81.9,81.83,81.88,224536.0,70.6545,70.6631,70.6027,70.6459,224536.0
2020-02-27 13:00:00,81.87,81.89,81.85,81.88,360128.0,70.6373,70.6545,70.62,70.6459,360128.0
2020-02-27 13:30:00,81.88,81.93,81.87,81.91,204113.0,70.6459,70.689,70.6373,70.6718,204113.0
2020-02-27 14:00:00,81.91,81.92,81.88,81.88,169224.0,70.6718,70.6804,70.6459,70.6459,169224.0
2020-02-27 14:30:00,81.88,81.9,81.85,81.85,483415.0,70.6459,70.6631,70.62,70.62,483415.0
2020-02-27 15:00:00,81.85,81.87,81.82,81.84,532593.0,70.62,70.6373,70.5941,70.6114,532593.0
2020-02-27 15:30:00,81.84,81.86,81.83,81.85,185751.0,70.6114,70.6286,70.6027,70.62,185751.0
2020-02-28 09:30:00,82.11,82.13,81.85,82.06,438311.0,70.8443,70.8616,70.62,70.8012,438311.0
2020-02-28 10:00:00,82.05,82.08,82.04,82.05,442550.0,70.7926,70.8184,70.7839,70.7926,442550.0
2020-02-28 10:30:00,82.06,82.07,82.03,82.06,343354.0,70.8012,70.8098,70.7753,70.8012,343354.0
2020-02-28 11:00:00,82.05,82.08,82.03,82.07,474508.0,70.7926,70.8184,70.7753,70.8098,474508.0
2020-02-28 11:30:00,82.07,82.08,82.01,82.01,270728.0,70.8098,70.8184,70.758,70.758,270728.0
2020-02-28 12:00:00,82.02,82.04,82.01,82.04,336204.0,70.7667,70.7839,70.758,70.7839,336204.0
2020-02-28 12:30:00,82.04,82.05,82.02,82.03,164911.0,70.7839,70.7926,70.7667,70.7753,164911.0
2020-02-28 13:00:00,82.04,82.05,82.02,82.04,267774.0,70.7839,70.7926,70.7667,70.7839,267774.0
2020-02-28 13:30:00,82.04,82.05,82.01,82.05,145560.0,70.7839,70.7926,70.758,70.7926,145560.0
2020-02-28 14:00:00,82.05,82.05,82.03,82.04,238514.0,70.7926,70.7926,70.7753,70.7839,238514.0
2020-02-28 14:30:00,82.03,82.1,82.0,82.07,240041.0,70.7753,70.8357,70.7494,70.8098,240041.0
2020-02-28 15:00:00,82.08,82.14,82.05,82.14,281344.0,70.8184,70.8702,70.7926,70.8702,281344.0
2020-02-28 15:30:00,82.14,82.14,82.09,82.09,438909.0,70.8702,70.8702,70.8271,70.8271,438909.0
2020-03-02 09:30:00,82.05,82.09,82.0,82.03,245808.0,70.933,70.9675,70.8897,70.9157,245808.0
2020-03-02 10:00:00,82.03,82.07,82.02,82.06,191887.0,70.9157,70.9503,70.907,70.9416,191887.0
2020-03-02 10:30:00,82.07,82.07,82.02,82.02,209525.0,70.9503,70.9503,70.907,70.907,209525.0
2020-03-02 11:00:00,82.02,82.05,82.0,82.02,215659.0,70.907,70.933,70.8897,70.907,215659.0
2020-03-02 11:30:00,82.02,82.02,81.99,82.01,214133.0,70.907,70.907,70.8811,70.8984,214133.0
2020-03-02 12:00:00,82.01,82.03,81.99,82.02,151078.0,70.8984,70.9157,70.8811,70.907,151078.0
2020-03-02 12:30:00,82.02,82.04,82.0,82.01,144773.0,70.907,70.9243,70.8897,70.8984,144773.0
2020-03-02 13:00:00,82.0,82.02,82.0,82.02,87342.0,70.8897,70.907,70.8897,70.907,87342.0
2020-03-02 13:30:00,82.02,82.02,82.0,82.01,108144.0,70.907,70.907,70.8897,70.8984,108144.0
2020-03-02 14:00:00,82.01,82.02,82.0,82.02,90483.0,70.8984,70.907,70.8897,70.907,90483.0
2020-03-02 14:30:00,82.02,82.02,81.97,81.97,381265.0,70.907,70.907,70.8638,70.8638,381265.0
2020-03-02 15:00:00,81.98,81.98,81.92,81.92,374158.0,70.8725,70.8725,70.8206,70.8206,374158.0
2020-03-02 15:30:00,81.92,81.93,81.83,81.83,412265.0,70.8206,70.8292,70.7428,70.7428,412265.0
2020-03-03 09:30:00,81.91,81.96,81.9,81.95,285823.0,70.8119,70.8552,70.8033,70.8465,285823.0
2020-03-03 10:00:00,81.96,82.14,81.96,82.12,249921.0,70.8552,71.0108,70.8552,70.9935,249921.0
2020-03-03 10:30:00,82.11,82.19,82.09,82.16,150079.0,70.9848,71.054,70.9675,71.0281,150079.0
2020-03-03 11:00:00,82.15,82.24,82.15,82.2,439378.0,71.0194,71.0972,71.0194,71.0626,439378.0
2020-03-03 11:30:00,82.21,82.23,82.19,82.19,179238.0,71.0713,71.0886,71.054,71.054,179238.0
2020-03-03 12:00:00,82.19,82.21,82.16,82.19,210143.0,71.054,71.0713,71.0281,71.054,210143.0
2020-03-03 12:30:00,82.19,82.21,82.18,82.19,249725.0,71.054,71.0713,71.0454,71.054,249725.0
2020-03-03 13:00:00,82.2,82.22,82.19,82.21,199713.0,71.0626,71.0799,71.054,71.0713,199713.0
2020-03-03 13:30:00,82.21,82.32,82.21,82.31,185463.0,71.0713,71.1664,71.0713,71.1577,185463.0
2020-03-03 14:00:00,82.32,82.4,82.28,82.32,257912.0,71.1664,71.2355,71.1318,71.1664,257912.0
2020-03-03 14:30:00,82.31,82.32,82.19,82.2,248143.0,71.1577,71.1664,71.054,71.0626,248143.0
2020-03-03 15:00:00,82.19,82.24,82.19,82.23,167952.0,71.054,71.0972,71.054,71.0886,167952.0
2020-03-03 15:30:00,82.23,82.25,82.2,82.21,215541.0,71.0886,71.1059,71.0626,71.0713,215541.0
2020-03-04 09:30:00,82.34,82.44,82.31,82.44,227925.0,71.1837,71.2701,71.1577,71.2701,227925.0
2020-03-04 10:00:00,82.42,82.44,82.4,82.41,234780.0,71.2528,71.2701,71.2355,71.2442,234780.0
2020-03-04 10:30:00,82.41,82.45,82.4,82.44,72474.0,71.2442,71.2788,71.2355,71.2701,72474.0
2020-03-04 11:00:00,82.44,82.45,82.37,82.38,148888.0,71.2701,71.2788,71.2096,71.2183,148888.0
2020-03-04 11:30:00,82.38,82.42,82.36,82.42,98415.0,71.2183,71.2528,71.201,71.2528,98415.0
2020-03-04 12:00:00,82.41,82.44,82.41,82.41,69865.0,71.2442,71.2701,71.2442,71.2442,69865.0
2020-03-04 12:30:00,82.42,82.42,82.38,82.4,91628.0,71.2528,71.2528,71.2183,71.2355,91628.0
2020-03-04 13:00:00,82.4,82.4,82.38,82.38,120855.0,71.2355,71.2355,71.2183,71.2183,120855.0
2020-03-04 13:30:00,82.39,82.39,82.37,82.39,119308.0,71.2269,71.2269,71.2096,71.2269,119308.0
2020-03-04 14:00:00,82.39,82.39,82.37,82.38,117556.0,71.2269,71.2269,71.2096,71.2183,117556.0
2020-03-04 14:30:00,82.38,82.42,82.38,82.41,242516.0,71.2183,71.2528,71.2183,71.2442,242516.0
2020-03-04 15:00:00,82.39,82.4,82.36,82.37,121496.0,71.2269,71.2355,71.201,71.2096,121496.0
2020-03-04 15:30:00,82.36,82.37,82.32,82.33,670721.0,71.201,71.2096,71.1664,71.175,670721.0
2020-03-05 09:30:00,82.42,82.5,82.42,82.48,135353.0,71.2528,71.322,71.2528,71.3047,135353.0
2020-03-05 10:00:00,82.48,82.48,82.41,82.41,162089.0,71.3047,71.3047,71.2442,71.2442,162089.0
2020-03-05 10:30:00,82.41,82.44,82.41,82.41,157016.0,71.2442,71.2701,71.2442,71.2442,157016.0
2020-03-05 11:00:00,82.41,82.42,82.4,82.4,78463.0,71.2442,71.2528,71.2355,71.2355,78463.0
2020-03-05 11:30:00,82.41,82.44,82.4,82.44,76455.0,71.2442,71.2701,71.2355,71.2701,76455.0
2020-03-05 12:00:00,82.43,82.44,82.42,82.43,46761.0,71.2615,71.2701,71.2528,71.2615,46761.0
2020-03-05 12:30:00,82.44,82.44,82.4,82.41,142358.0,71.2701,71.2701,71.2355,71.2442,142358.0
2020-03-05 13:00:00,82.41,82.42,82.39,82.4,66941.0,71.2442,71.2528,71.2269,71.2355,66941.0
2020-03-05 13:30:00,82.39,82.42,82.38,82.39,766348.0,71.2269,71.2528,71.2183,71.2269,766348.0
2020-03-05 14:00:00,82.39,82.41,82.38,82.39,136302.0,71.2269,71.2442,71.2183,71.2269,136302.0
2020-03-05 14:30:00,82.4,82.4,82.38,82.38,165176.0,71.2355,71.2355,71.2183,71.2183,165176.0
2020-03-05 15:00:00,82.38,82.39,82.35,82.36,252469.0,71.2183,71.2269,71.1923,71.201,252469.0
2020-03-05 15:30:00,82.36,82.36,82.33,82.34,415235.0,71.201,71.201,71.175,71.1837,415235.0
2020-03-06 09:30:00,82.49,82.5,82.36,82.36,256050.0,71.3134,71.322,71.201,71.201,256050.0
2020-03-06 10:00:00,82.37,82.38,82.27,82.31,504730.0,71.2096,71.2183,71.1232,71.1577,504730.0
2020-03-06 10:30:00,82.31,82.35,82.28,82.33,588117.0,71.1577,71.1923,71.1318,71.175,588117.0
2020-03-06 11:00:00,82.32,82.39,82.32,82.34,182659.0,71.1664,71.2269,71.1664,71.1837,182659.0
2020-03-06 11:30:00,82.33,82.36,82.29,82.31,232654.0,71.175,71.201,71.1404,71.1577,232654.0
2020-03-06 12:00:00,82.31,82.33,82.29,82.3,167284.0,71.1577,71.175,71.1404,71.1491,167284.0
2020-03-06 12:30:00,82.29,82.3,82.23,82.23,222260.0,71.1404,71.1491,71.0886,71.0886,222260.0
2020-03-06 13:00:00,82.23,82.27,82.23,82.23,596388.0,71.0886,71.1232,71.0886,71.0886,596388.0
2020-03-06 13:30:00,82.24,82.24,82.19,82.19,269870.0,71.0972,71.0972,71.054,71.054,269870.0
2020-03-06 14:00:00,82.19,82.21,82.18,82.19,343940.0,71.054,71.0713,71.0454,71.054,343940.0
2020-03-06 14:30:00,82.19,82.21,82.15,82.21,427893.0,71.054,71.0713,71.0194,71.0713,427893.0
2020-03-06 15:00:00,82.21,82.23,82.15,82.17,510533.0,71.0713,71.0886,71.0194,71.0367,510533.0
2020-03-06 15:30:00,82.17,82.25,82.07,82.25,1102410.0,71.0367,71.1059,70.9503,71.1059,1102410.0
2020-03-09 09:30:00,82.03,82.06,81.14,81.58,354718.0,70.9157,70.9416,70.1463,70.5266,354718.0
2020-03-09 10:00:00,81.59,81.87,81.59,81.82,341121.0,70.5353,70.7774,70.5353,70.7341,341121.0
2020-03-09 10:30:00,81.83,81.99,81.82,81.94,1567331.0,70.7428,70.8811,70.7341,70.8379,1567331.0
2020-03-09 11:00:00,81.94,81.95,81.75,81.76,575414.0,70.8379,70.8465,70.6736,70.6823,575414.0
2020-03-09 11:30:00,81.76,81.82,81.72,81.77,346434.0,70.6823,70.7341,70.6477,70.6909,346434.0
2020-03-09 12:00:00,81.76,81.78,81.73,81.73,183568.0,70.6823,70.6995,70.6563,70.6563,183568.0
2020-03-09 12:30:00,81.72,81.73,81.63,81.66,156723.0,70.6477,70.6563,70.5699,70.5958,156723.0
2020-03-09 13:00:00,81.66,81.67,81.59,81.63,185929.0,70.5958,70.6045,70.5353,70.5699,185929.0
2020-03-09 13:30:00,81.64,81.64,81.55,81.59,221552.0,70.5785,70.5785,70.5007,70.5353,221552.0
2020-03-09 14:00:00,81.59,81.6,81.53,81.54,341791.0,70.5353,70.5439,70.4834,70.4921,341791.0
2020-03-09 14:30:00,81.54,81.7,81.53,81.69,285946.0,70.4921,70.6304,70.4834,70.6217,285946.0
2020-03-09 15:00:00,81.69,81.71,81.58,81.58,280074.0,70.6217,70.639,70.5266,70.5266,280074.0
2020-03-09 15:30:00,81.58,81.59,81.55,81.58,548159.0,70.5266,70.5353,70.5007,70.5266,548159.0
2020-03-10 09:30:00,81.44,81.53,81.33,81.38,2945291.0,70.4056,70.4834,70.3105,70.3537,2945291.0
2020-03-10 10:00:00,81.37,81.53,81.37,81.49,431053.0,70.3451,70.4834,70.3451,70.4488,431053.0
2020-03-10 10:30:00,81.49,81.51,81.46,81.48,454390.0,70.4488,70.4661,70.4229,70.4402,454390.0
2020-03-10 11:00:00,81.48,81.49,81.42,81.44,434333.0,70.4402,70.4488,70.3883,70.4056,434333.0
2020-03-10 11:30:00,81.44,81.44,81.4,81.42,957210.0,70.4056,70.4056,70.371,70.3883,957210.0
2020-03-10 12:00:00,81.41,81.41,81.33,81.33,487371.0,70.3797,70.3797,70.3105,70.3105,487371.0
2020-03-10 12:30:00,81.33,81.33,81.24,81.24,195322.0,70.3105,70.3105,70.2327,70.2327,195322.0
2020-03-10 13:00:00,81.24,81.25,81.18,81.23,169516.0,70.2327,70.2414,70.1808,70.2241,169516.0
2020-03-10 13:30:00,81.22,81.26,81.2,81.2,311412.0,70.2154,70.25,70.1981,70.1981,311412.0
2020-03-10 14:00:00,81.2,81.24,81.11,81.17,779529.0,70.1981,70.2327,70.1203,70.1722,779529.0
2020-03-10 14:30:00,81.17,81.19,81.14,81.18,365006.0,70.1722,70.1895,70.1463,70.1808,365006.0
2020-03-10 15:00:00,81.18,81.21,81.16,81.2,293855.0,70.1808,70.2068,70.1636,70.1981,293855.0
2020-03-10 15:30:00,81.2,81.2,81.1,81.1,487123.0,70.1981,70.1981,70.1117,70.1117,487123.0
2020-03-11 09:30:00,80.84,81.21,80.83,81.0,615205.0,69.8869,70.2068,69.8783,70.0252,615205.0
2020-03-11 10:00:00,81.0,81.01,80.98,81.0,548221.0,70.0252,70.0339,70.0079,70.0252,548221.0
2020-03-11 10:30:00,81.0,81.0,80.94,80.95,120306.0,70.0252,70.0252,69.9734,69.982,120306.0
2020-03-11 11:00:00,80.95,80.97,80.79,80.79,456995.0,69.982,69.9993,69.8437,69.8437,456995.0
2020-03-11 11:30:00,80.79,80.8,80.64,80.76,1032301.0,69.8437,69.8523,69.714,69.8178,1032301.0
2020-03-11 12:00:00,80.76,80.82,80.73,80.76,451073.0,69.8178,69.8696,69.7918,69.8178,451073.0
2020-03-11 12:30:00,80.76,80.77,80.59,80.59,420146.0,69.8178,69.8264,69.6708,69.6708,420146.0
2020-03-11 13:00:00,80.59,80.62,80.55,80.57,357224.0,69.6708,69.6967,69.6362,69.6535,357224.0
2020-03-11 13:30:00,80.58,80.61,80.54,80.55,362527.0,69.6621,69.6881,69.6276,69.6362,362527.0
2020-03-11 14:00:00,80.55,80.56,80.49,80.49,398826.0,69.6362,69.6448,69.5843,69.5843,398826.0
2020-03-11 14:30:00,80.5,80.54,80.47,80.47,546859.0,69.593,69.6276,69.567,69.567,546859.0
2020-03-11 15:00:00,80.47,80.48,80.25,80.25,388057.0,69.567,69.5757,69.3769,69.3769,388057.0
2020-03-11 15:30:00,80.25,80.28,80.19,80.2,712837.0,69.3769,69.4028,69.325,69.3336,712837.0
2020-03-12 09:30:00,78.7,79.82,77.67,78.47,1462688.0,68.0369,69.0051,67.1464,67.838,1462688.0
2020-03-12 10:00:00,78.45,78.51,78.02,78.33,1172644.0,67.8207,67.8726,67.449,67.717,1172644.0
2020-03-12 10:30:00,78.33,79.4,78.31,79.34,585378.0,67.717,68.642,67.6997,68.5901,585378.0
2020-03-12 11:00:00,79.34,79.37,79.25,79.37,401544.0,68.5901,68.6161,68.5123,68.6161,401544.0
2020-03-12 11:30:00,79.36,79.37,78.46,78.99,1067879.0,68.6074,68.6161,67.8294,68.2876,1067879.0
2020-03-12 12:00:00,78.98,79.14,78.97,79.06,379359.0,68.2789,68.4172,68.2703,68.3481,379359.0
2020-03-12 12:30:00,79.06,79.28,79.02,79.28,607267.0,68.3481,68.5383,68.3135,68.5383,607267.0
2020-03-12 13:00:00,79.28,79.65,79.17,79.22,419350.0,68.5383,68.8581,68.4432,68.4864,419350.0
2020-03-12 13:30:00,79.21,79.31,79.01,79.17,1925863.0,68.4778,68.5642,68.3049,68.4432,1925863.0
2020-03-12 14:00:00,79.17,79.19,78.97,78.97,518831.0,68.4432,68.4605,68.2703,68.2703,518831.0
2020-03-12 14:30:00,78.96,79.01,78.67,78.96,529101.0,68.2616,68.3049,68.0109,68.2616,529101.0
2020-03-12 15:00:00,78.94,79.0,78.52,78.56,1128406.0,68.2443,68.2962,67.8813,67.9158,1128406.0
2020-03-12 15:30:00,78.58,78.62,78.44,78.57,523554.0,67.9331,67.9677,67.8121,67.9245,523554.0
2020-03-13 09:30:00,78.7,79.39,78.55,78.87,1531990.0,68.0369,68.6334,67.9072,68.1838,1531990.0
2020-03-13 10:00:00,78.86,79.37,78.85,79.16,1229628.0,68.1752,68.6161,68.1665,68.4345,1229628.0
2020-03-13 10:30:00,79.15,79.17,78.55,78.55,256856.0,68.4259,68.4432,67.9072,67.9072,256856.0
2020-03-13 11:00:00,78.59,78.66,78.38,78.58,903665.0,67.9418,68.0023,67.7602,67.9331,903665.0
2020-03-13 11:30:00,78.58,78.6,78.39,78.52,532642.0,67.9331,67.9504,67.7689,67.8813,532642.0
2020-03-13 12:00:00,78.51,78.54,78.34,78.48,262332.0,67.8726,67.8985,67.7256,67.8467,262332.0
2020-03-13 12:30:00,78.46,78.49,77.96,78.38,974806.0,67.8294,67.8553,67.3971,67.7602,974806.0
2020-03-13 13:00:00,78.37,78.41,78.01,78.29,381361.0,67.7516,67.7862,67.4404,67.6824,381361.0
2020-03-13 13:30:00,78.32,78.35,77.95,78.24,349560.0,67.7083,67.7343,67.3885,67.6392,349560.0
2020-03-13 14:00:00,78.24,78.38,78.19,78.38,392646.0,67.6392,67.7602,67.596,67.7602,392646.0
2020-03-13 14:30:00,78.33,78.45,78.21,78.37,626018.0,67.717,67.8207,67.6133,67.7516,626018.0
2020-03-13 15:00:00,78.33,78.41,78.25,78.33,242932.0,67.717,67.7862,67.6478,67.717,242932.0
2020-03-13 15:30:00,78.29,78.62,78.05,78.6,651542.0,67.6824,67.9677,67.4749,67.9504,651542.0
2020-03-16 09:30:00,75.98,76.82,72.15,76.18,703461.0,65.6854,66.4116,62.3743,65.8583,703461.0
2020-03-16 10:00:00,76.2,76.91,75.66,76.45,642584.0,65.8756,66.4894,65.4088,66.0917,642584.0
2020-03-16 10:30:00,76.52,76.99,76.04,76.97,663411.0,66.1522,66.5586,65.7373,66.5413,663411.0
2020-03-16 11:00:00,76.95,78.0,76.94,77.74,1091038.0,66.524,67.4317,66.5153,67.2069,1091038.0
2020-03-16 11:30:00,77.76,77.86,77.13,77.19,725174.0,67.2242,67.3107,66.6796,66.7315,725174.0
2020-03-16 12:00:00,77.17,77.18,76.84,76.89,699147.0,66.7142,66.7228,66.4289,66.4721,699147.0
2020-03-16 12:30:00,76.93,76.93,76.26,76.33,565484.0,66.5067,66.5067,65.9275,65.988,565484.0
2020-03-16 13:00:00,76.34,76.67,76.28,76.6,411543.0,65.9966,66.2819,65.9448,66.2214,411543.0
2020-03-16 13:30:00,76.6,76.63,76.4,76.5,710946.0,66.2214,66.2473,66.0485,66.1349,710946.0
2020-03-16 14:00:00,76.49,77.25,76.44,76.6,668724.0,66.1263,66.7833,66.0831,66.2214,668724.0
2020-03-16 14:30:00,76.6,77.06,75.95,76.95,983915.0,66.2214,66.6191,65.6595,66.524,983915.0
2020-03-16 15:00:00,76.93,77.13,76.75,77.07,929005.0,66.5067,66.6796,66.3511,66.6277,929005.0
2020-03-16 15:30:00,77.04,77.25,76.3,76.41,1149913.0,66.6018,66.7833,65.962,66.0571,1149913.0
2020-03-17 09:30:00,76.37,77.69,75.87,77.29,2526259.0,66.0226,67.1637,65.5903,66.8179,2526259.0
2020-03-17 10:00:00,77.2,77.47,76.97,77.44,1319032.0,66.7401,66.9735,66.5413,66.9476,1319032.0
2020-03-17 10:30:00,77.45,77.64,77.37,77.63,1061983.0,66.9562,67.1205,66.8871,67.1118,1061983.0
2020-03-17 11:00:00,77.64,77.9,77.63,77.86,1231462.0,67.1205,67.3453,67.1118,67.3107,1231462.0
2020-03-17 11:30:00,77.86,77.99,77.82,77.98,1127746.0,67.3107,67.4231,67.2761,67.4144,1127746.0
2020-03-17 12:00:00,77.97,78.3,77.92,77.92,647944.0,67.4058,67.6911,67.3625,67.3625,647944.0
2020-03-17 12:30:00,77.92,78.0,77.84,77.95,482006.0,67.3625,67.4317,67.2934,67.3885,482006.0
2020-03-17 13:00:00,77.95,78.02,77.52,77.56,1133496.0,67.3885,67.449,67.0167,67.0513,1133496.0
2020-03-17 13:30:00,77.56,77.56,77.28,77.35,1408103.0,67.0513,67.0513,66.8093,66.8698,1408103.0
2020-03-17 14:00:00,77.34,77.58,77.3,77.4,1132350.0,66.8611,67.0686,66.8265,66.913,1132350.0
2020-03-17 14:30:00,77.4,77.48,76.5,76.89,1399222.0,66.913,66.9822,66.1349,66.4721,1399222.0
2020-03-17 15:00:00,76.89,76.98,76.4,76.55,1038500.0,66.4721,66.5499,66.0485,66.1782,1038500.0
2020-03-17 15:30:00,76.55,76.99,76.53,76.78,1740341.0,66.1782,66.5586,66.1609,66.377,1740341.0
2020-03-18 09:30:00,75.88,75.88,75.07,75.81,2426021.0,65.5989,65.5989,64.8987,65.5384,2426021.0
2020-03-18 10:00:00,75.81,76.24,75.8,76.15,2837658.0,65.5384,65.9102,65.5298,65.8324,2837658.0
2020-03-18 10:30:00,76.2,76.24,76.0,76.02,1934384.0,65.8756,65.9102,65.7027,65.72,1934384.0
2020-03-18 11:00:00,76.03,76.14,75.81,75.89,315766.0,65.7286,65.8237,65.5384,65.6076,315766.0
2020-03-18 11:30:00,75.87,75.9,75.61,75.87,468056.0,65.5903,65.6162,65.3655,65.5903,468056.0
2020-03-18 12:00:00,75.86,75.88,75.39,75.43,714822.0,65.5817,65.5989,65.1753,65.2099,714822.0
2020-03-18 12:30:00,75.42,75.5,75.24,75.31,449178.0,65.2013,65.2704,65.0457,65.1062,449178.0
2020-03-18 13:00:00,74.46,75.0,74.46,74.72,188365.0,64.3713,64.8382,64.3713,64.5961,188365.0
2020-03-18 13:30:00,74.71,74.94,74.19,74.59,822604.0,64.5875,64.7863,64.1379,64.4837,822604.0
2020-03-18 14:00:00,74.58,74.72,73.85,73.93,1097135.0,64.4751,64.5961,63.844,63.9132,1097135.0
2020-03-18 14:30:00,73.92,74.54,73.86,74.51,898984.0,63.9045,64.4405,63.8526,64.4146,898984.0
2020-03-18 15:00:00,74.51,74.59,74.1,74.45,1705623.0,64.4146,64.4837,64.0601,64.3627,1705623.0
2020-03-18 15:30:00,74.34,74.65,74.14,74.38,826907.0,64.2676,64.5356,64.0947,64.3022,826907.0
2020-03-19 09:30:00,73.38,74.06,72.7,73.32,1916670.0,63.4377,64.0255,62.8498,63.3858,1916670.0
2020-03-19 10:00:00,73.31,73.87,73.19,73.38,655901.0,63.3772,63.8613,63.2734,63.4377,655901.0
2020-03-19 10:30:00,73.38,73.44,73.07,73.09,690614.0,63.4377,63.4895,63.1697,63.187,690614.0
2020-03-19 11:00:00,73.09,73.12,72.85,72.99,605039.0,63.187,63.2129,62.9795,63.1005,605039.0
2020-03-19 11:30:00,72.99,73.28,72.9,72.91,564664.0,63.1005,63.3512,63.0227,63.0314,564664.0
2020-03-19 12:00:00,72.91,72.92,72.38,72.45,268860.0,63.0314,63.04,62.5732,62.6337,268860.0
2020-03-19 12:30:00,72.45,72.52,72.07,72.09,441092.0,62.6337,62.6942,62.3052,62.3225,441092.0
2020-03-19 13:00:00,72.09,72.1,71.56,71.59,355951.0,62.3225,62.3311,61.8643,61.8902,355951.0
2020-03-19 13:30:00,71.58,73.2,71.19,72.11,1801094.0,61.8816,63.2821,61.5444,62.3397,1801094.0
2020-03-19 14:00:00,72.09,73.39,72.07,72.61,1415436.0,62.3225,63.4463,62.3052,62.772,1415436.0
2020-03-19 14:30:00,72.61,72.7,72.07,72.23,554704.0,62.772,62.8498,62.3052,62.4435,554704.0
2020-03-19 15:00:00,72.23,72.29,72.0,72.01,1245375.0,62.4435,62.4954,62.2447,62.2533,1245375.0
2020-03-19 15:30:00,72.02,72.04,71.68,71.74,1065662.0,62.2619,62.2792,61.968,62.0199,1065662.0
2020-03-20 09:30:00,72.17,73.46,72.11,73.28,2381621.0,62.3916,63.5068,62.3397,63.3512,2381621.0
2020-03-20 10:00:00,73.26,73.75,73.26,73.73,778700.0,63.3339,63.7575,63.3339,63.7403,778700.0
2020-03-20 10:30:00,73.73,74.34,73.72,74.23,651335.0,63.7403,64.2676,63.7316,64.1725,651335.0
2020-03-20 11:00:00,74.2,74.41,73.69,73.81,751397.0,64.1466,64.3281,63.7057,63.8094,751397.0
2020-03-20 11:30:00,73.8,73.8,73.44,73.69,540933.0,63.8008,63.8008,63.4895,63.7057,540933.0
2020-03-20 12:00:00,73.68,73.72,73.38,73.49,619927.0,63.697,63.7316,63.4377,63.5328,619927.0
2020-03-20 12:30:00,73.48,73.8,73.48,73.77,303534.0,63.5241,63.8008,63.5241,63.7748,303534.0
2020-03-20 13:00:00,73.78,73.98,73.73,73.76,664674.0,63.7835,63.9564,63.7403,63.7662,664674.0
2020-03-20 13:30:00,73.76,73.97,73.63,73.75,456222.0,63.7662,63.9477,63.6538,63.7575,456222.0
2020-03-20 14:00:00,73.76,73.82,73.59,73.68,685645.0,63.7662,63.8181,63.6192,63.697,685645.0
2020-03-20 14:30:00,73.69,73.8,73.35,73.44,778983.0,63.7057,63.8008,63.4117,63.4895,778983.0
2020-03-20 15:00:00,73.44,73.47,73.22,73.31,667996.0,63.4895,63.5155,63.2994,63.3772,667996.0
2020-03-20 15:30:00,73.33,73.36,72.83,72.97,631025.0,63.3944,63.4204,62.9622,63.0832,631025.0
2020-03-23 09:30:00,75.0,77.01,75.0,76.4,1683269.0,64.8382,66.5758,64.8382,66.0485,1683269.0
2020-03-23 10:00:00,76.41,76.49,76.1,76.37,742287.0,66.0571,66.1263,65.7891,66.0226,742287.0
2020-03-23 10:30:00,76.39,76.39,76.04,76.14,352557.0,66.0398,66.0398,65.7373,65.8237,352557.0
2020-03-23 11:00:00,76.13,76.29,75.84,75.98,444409.0,65.8151,65.9534,65.5644,65.6854,444409.0
2020-03-23 11:30:00,75.99,76.02,75.53,75.65,556685.0,65.694,65.72,65.2964,65.4001,556685.0
2020-03-23 12:00:00,75.64,76.07,75.4,76.06,675682.0,65.3915,65.7632,65.184,65.7546,675682.0
2020-03-23 12:30:00,76.05,76.27,75.81,76.21,809267.0,65.7459,65.9361,65.5384,65.8842,809267.0
2020-03-23 13:00:00,76.21,76.29,76.05,76.19,532256.0,65.8842,65.9534,65.7459,65.8669,532256.0
2020-03-23 13:30:00,76.17,76.23,75.95,75.95,546967.0,65.8497,65.9015,65.6595,65.6595,546967.0
2020-03-23 14:00:00,75.95,75.95,75.79,75.8,525887.0,65.6595,65.6595,65.5211,65.5298,525887.0
2020-03-23 14:30:00,75.8,75.81,75.58,75.58,489351.0,65.5298,65.5384,65.3396,65.3396,489351.0
2020-03-23 15:00:00,75.58,75.6,75.37,75.52,917622.0,65.3396,65.3569,65.158,65.2877,917622.0
2020-03-23 15:30:00,75.52,75.63,75.49,75.54,663117.0,65.2877,65.3828,65.2618,65.305,663117.0
2020-03-24 09:30:00,75.82,77.18,75.62,76.72,821611.0,65.5471,66.7228,65.3742,66.3251,821611.0
2020-03-24 10:00:00,76.72,77.11,76.56,77.05,406974.0,66.3251,66.6623,66.1868,66.6104,406974.0
2020-03-24 10:30:00,77.06,77.11,76.91,76.95,411462.0,66.6191,66.6623,66.4894,66.524,411462.0
2020-03-24 11:00:00,76.96,77.1,76.91,76.94,761746.0,66.5326,66.6536,66.4894,66.5153,761746.0
2020-03-24 11:30:00,76.94,77.05,76.82,76.86,184535.0,66.5153,66.6104,66.4116,66.4462,184535.0
2020-03-24 12:00:00,76.88,76.91,76.66,76.73,312787.0,66.4635,66.4894,66.2733,66.3338,312787.0
2020-03-24 12:30:00,76.73,76.74,76.42,76.59,164102.0,66.3338,66.3424,66.0658,66.2127,164102.0
2020-03-24 13:00:00,76.56,76.72,76.48,76.67,413455.0,66.1868,66.3251,66.1177,66.2819,413455.0
2020-03-24 13:30:00,76.67,76.72,76.5,76.51,445161.0,66.2819,66.3251,66.1349,66.1436,445161.0
2020-03-24 14:00:00,76.5,76.58,76.26,76.52,308682.0,66.1349,66.2041,65.9275,66.1522,308682.0
2020-03-24 14:30:00,76.52,76.65,76.48,76.5,518061.0,66.1522,66.2646,66.1177,66.1349,518061.0
2020-03-24 15:00:00,76.5,76.52,76.4,76.45,706097.0,66.1349,66.1522,66.0485,66.0917,706097.0
2020-03-24 15:30:00,76.45,76.49,75.95,75.99,1363737.0,66.0917,66.1263,65.6595,65.694,1363737.0
2020-03-25 09:30:00,76.73,77.09,76.67,76.9,913053.0,66.3338,66.645,66.2819,66.4807,913053.0
2020-03-25 10:00:00,76.9,76.9,76.64,76.78,545904.0,66.4807,66.4807,66.256,66.377,545904.0
2020-03-25 10:30:00,76.8,77.03,76.68,76.8,863410.0,66.3943,66.5931,66.2906,66.3943,863410.0
2020-03-25 11:00:00,76.8,76.84,76.73,76.81,184492.0,66.3943,66.4289,66.3338,66.4029,184492.0
2020-03-25 11:30:00,76.8,77.12,76.78,77.05,269873.0,66.3943,66.6709,66.377,66.6104,269873.0
2020-03-25 12:00:00,77.06,77.41,77.05,77.36,503897.0,66.6191,66.9216,66.6104,66.8784,503897.0
2020-03-25 12:30:00,77.35,77.79,77.2,77.57,769445.0,66.8698,67.2502,66.7401,67.06,769445.0
2020-03-25 13:00:00,77.58,77.99,77.56,77.94,755581.0,67.0686,67.4231,67.0513,67.3798,755581.0
2020-03-25 13:30:00,77.94,77.98,77.73,77.81,362189.0,67.3798,67.4144,67.1983,67.2674,362189.0
2020-03-25 14:00:00,77.8,77.9,77.56,77.79,354312.0,67.2588,67.3453,67.0513,67.2502,354312.0
2020-03-25 14:30:00,77.79,77.99,77.69,77.98,360708.0,67.2502,67.4231,67.1637,67.4144,360708.0
2020-03-25 15:00:00,77.98,77.98,77.88,77.94,277556.0,67.4144,67.4144,67.328,67.3798,277556.0
2020-03-25 15:30:00,77.94,78.17,77.64,77.92,499729.0,67.3798,67.5787,67.1205,67.3625,499729.0
2020-03-26 09:30:00,77.64,78.28,77.16,78.2,295862.0,67.1205,67.6738,66.7055,67.6046,295862.0
2020-03-26 10:00:00,78.23,78.23,77.94,78.04,268187.0,67.6305,67.6305,67.3798,67.4663,268187.0
2020-03-26 10:30:00,78.03,78.19,77.9,77.97,396650.0,67.4576,67.596,67.3453,67.4058,396650.0
2020-03-26 11:00:00,77.99,78.13,77.65,77.75,889127.0,67.4231,67.5441,67.1291,67.2156,889127.0
2020-03-26 11:30:00,77.74,77.94,77.69,77.88,406370.0,67.2069,67.3798,67.1637,67.328,406370.0
2020-03-26 12:00:00,77.94,78.0,77.82,77.93,618383.0,67.3798,67.4317,67.2761,67.3712,618383.0
2020-03-26 12:30:00,77.92,78.11,77.82,78.0,186432.0,67.3625,67.5268,67.2761,67.4317,186432.0
2020-03-26 13:00:00,78.01,78.14,77.99,78.05,314795.0,67.4404,67.5527,67.4231,67.4749,314795.0
2020-03-26 13:30:00,78.04,78.04,77.83,77.92,267246.0,67.4663,67.4663,67.2847,67.3625,267246.0
2020-03-26 14:00:00,77.92,77.99,77.82,77.9,175354.0,67.3625,67.4231,67.2761,67.3453,175354.0
2020-03-26 14:30:00,77.9,78.2,77.89,78.05,560984.0,67.3453,67.6046,67.3366,67.4749,560984.0
2020-03-26 15:00:00,78.05,78.15,77.94,78.1,645797.0,67.4749,67.5614,67.3798,67.5182,645797.0
2020-03-26 15:30:00,78.09,78.18,77.98,78.14,450178.0,67.5095,67.5873,67.4144,67.5527,450178.0
2020-03-27 09:30:00,77.87,78.17,77.68,78.0,265067.0,67.3193,67.5787,67.1551,67.4317,265067.0
2020-03-27 10:00:00,78.0,78.08,77.76,77.77,412644.0,67.4317,67.5009,67.2242,67.2329,412644.0
2020-03-27 10:30:00,77.77,77.87,77.72,77.87,203447.0,67.2329,67.3193,67.1896,67.3193,203447.0
2020-03-27 11:00:00,77.86,78.19,77.79,78.17,687841.0,67.3107,67.596,67.2502,67.5787,687841.0
2020-03-27 11:30:00,78.18,78.21,78.05,78.06,158169.0,67.5873,67.6133,67.4749,67.4836,158169.0
2020-03-27 12:00:00,78.06,78.2,78.06,78.18,99445.0,67.4836,67.6046,67.4836,67.5873,99445.0
2020-03-27 12:30:00,78.19,78.47,78.14,78.46,231886.0,67.596,67.838,67.5527,67.8294,231886.0
2020-03-27 13:00:00,78.46,78.56,78.43,78.52,215117.0,67.8294,67.9158,67.8034,67.8813,215117.0
2020-03-27 13:30:00,78.54,78.54,78.22,78.24,150971.0,67.8985,67.8985,67.6219,67.6392,150971.0
2020-03-27 14:00:00,78.24,78.26,78.17,78.22,319258.0,67.6392,67.6565,67.5787,67.6219,319258.0
2020-03-27 14:30:00,78.23,78.33,78.09,78.21,347648.0,67.6305,67.717,67.5095,67.6133,347648.0
2020-03-27 15:00:00,78.21,78.46,78.2,78.34,285470.0,67.6133,67.8294,67.6046,67.7256,285470.0
2020-03-27 15:30:00,78.34,78.47,78.22,78.41,179493.0,67.7256,67.838,67.6219,67.7862,179493.0
2020-03-30 09:30:00,78.26,78.5,78.26,78.44,481344.0,67.6565,67.864,67.6565,67.8121,481344.0
2020-03-30 10:00:00,78.45,78.69,78.42,78.66,655714.0,67.8207,68.0282,67.7948,68.0023,655714.0
2020-03-30 10:30:00,78.66,78.85,78.65,78.77,225200.0,68.0023,68.1665,67.9936,68.0974,225200.0
2020-03-30 11:00:00,78.78,78.84,78.76,78.82,122160.0,68.106,68.1579,68.0887,68.1406,122160.0
2020-03-30 11:30:00,78.83,78.91,78.83,78.84,170912.0,68.1492,68.2184,68.1492,68.1579,170912.0
2020-03-30 12:00:00,78.84,78.95,78.81,78.94,247896.0,68.1579,68.253,68.132,68.2443,247896.0
2020-03-30 12:30:00,78.93,78.94,78.81,78.84,541109.0,68.2357,68.2443,68.132,68.1579,541109.0
2020-03-30 13:00:00,78.84,78.89,78.69,78.81,282214.0,68.1579,68.2011,68.0282,68.132,282214.0
2020-03-30 13:30:00,78.81,78.87,78.72,78.82,152905.0,68.132,68.1838,68.0542,68.1406,152905.0
2020-03-30 14:00:00,78.82,78.85,78.8,78.85,125132.0,68.1406,68.1665,68.1233,68.1665,125132.0
2020-03-30 14:30:00,78.84,78.96,78.84,78.86,157686.0,68.1579,68.2616,68.1579,68.1752,157686.0
2020-03-30 15:00:00,78.86,78.91,78.7,78.72,404731.0,68.1752,68.2184,68.0369,68.0542,404731.0
2020-03-30 15:30:00,78.71,78.91,78.66,78.85,829192.0,68.0455,68.2184,68.0023,68.1665,829192.0
2020-03-31 09:30:00,78.96,79.03,78.83,78.98,582778.0,68.2616,68.3221,68.1492,68.2789,582778.0
2020-03-31 10:00:00,78.98,79.24,78.97,79.23,772712.0,68.2789,68.5037,68.2703,68.4951,772712.0
2020-03-31 10:30:00,79.24,79.35,79.19,79.23,416800.0,68.5037,68.5988,68.4605,68.4951,416800.0
2020-03-31 11:00:00,79.23,79.31,79.22,79.28,450322.0,68.4951,68.5642,68.4864,68.5383,450322.0
2020-03-31 11:30:00,79.28,79.3,79.23,79.29,313679.0,68.5383,68.5556,68.4951,68.5469,313679.0
2020-03-31 12:00:00,79.29,79.31,79.27,79.28,277993.0,68.5469,68.5642,68.5296,68.5383,277993.0
2020-03-31 12:30:00,79.28,79.29,79.17,79.24,232830.0,68.5383,68.5469,68.4432,68.5037,232830.0
2020-03-31 13:00:00,79.24,79.3,79.21,79.24,449718.0,68.5037,68.5556,68.4778,68.5037,449718.0
2020-03-31 13:30:00,79.25,79.3,79.2,79.28,155984.0,68.5123,68.5556,68.4691,68.5383,155984.0
2020-03-31 14:00:00,79.29,79.33,79.16,79.25,187409.0,68.5469,68.5815,68.4345,68.5123,187409.0
2020-03-31 14:30:00,79.26,79.37,79.13,79.29,376808.0,68.521,68.6161,68.4086,68.5469,376808.0
2020-03-31 15:00:00,79.28,79.3,79.13,79.22,645110.0,68.5383,68.5556,68.4086,68.4864,645110.0
2020-03-31 15:30:00,79.22,79.24,79.12,79.12,280267.0,68.4864,68.5037,68.4,68.4,280267.0
2020-04-01 09:30:00,78.59,78.92,78.38,78.66,345255.0,68.1168,68.4028,67.9347,68.1774,345255.0
2020-04-01 10:00:00,78.56,78.62,78.49,78.59,482435.0,68.0908,68.1428,68.0301,68.1168,482435.0
2020-04-01 10:30:00,78.59,78.7,78.58,78.67,259986.0,68.1168,68.2121,68.1081,68.1861,259986.0
2020-04-01 11:00:00,78.67,78.68,78.59,78.59,151950.0,68.1861,68.1948,68.1168,68.1168,151950.0
2020-04-01 11:30:00,78.59,78.64,78.47,78.6,183067.0,68.1168,68.1601,68.0127,68.1254,183067.0
2020-04-01 12:00:00,78.56,78.68,78.55,78.6,262001.0,68.0908,68.1948,68.0821,68.1254,262001.0
2020-04-01 12:30:00,78.61,78.66,78.53,78.55,132740.0,68.1341,68.1774,68.0647,68.0821,132740.0
2020-04-01 13:00:00,78.56,78.61,78.53,78.6,179097.0,68.0908,68.1341,68.0647,68.1254,179097.0
2020-04-01 13:30:00,78.61,78.67,78.57,78.67,128520.0,68.1341,68.1861,68.0994,68.1861,128520.0
2020-04-01 14:00:00,78.66,78.73,78.58,78.59,87947.0,68.1774,68.2381,68.1081,68.1168,87947.0
2020-04-01 14:30:00,78.6,78.7,78.58,78.62,309655.0,68.1254,68.2121,68.1081,68.1428,309655.0
2020-04-01 15:00:00,78.6,78.62,78.44,78.52,152069.0,68.1254,68.1428,67.9867,68.0561,152069.0
2020-04-01 15:30:00,78.53,78.62,78.43,78.59,339410.0,68.0647,68.1428,67.9781,68.1168,339410.0
2020-04-02 09:30:00,78.74,78.83,78.4,78.62,188115.0,68.2468,68.3248,67.9521,68.1428,188115.0
2020-04-02 10:00:00,78.68,78.72,78.62,78.68,61621.0,68.1948,68.2294,68.1428,68.1948,61621.0
2020-04-02 10:30:00,78.68,78.84,78.67,78.75,169977.0,68.1948,68.3334,68.1861,68.2554,169977.0
2020-04-02 11:00:00,78.73,78.77,78.59,78.62,76128.0,68.2381,68.2728,68.1168,68.1428,76128.0
2020-04-02 11:30:00,78.62,78.75,78.56,78.66,630578.0,68.1428,68.2554,68.0908,68.1774,630578.0
2020-04-02 12:00:00,78.64,78.71,78.61,78.69,46606.0,68.1601,68.2208,68.1341,68.2034,46606.0
2020-04-02 12:30:00,78.67,78.71,78.61,78.63,72069.0,68.1861,68.2208,68.1341,68.1514,72069.0
2020-04-02 13:00:00,78.63,78.67,78.55,78.57,164908.0,68.1514,68.1861,68.0821,68.0994,164908.0
2020-04-02 13:30:00,78.55,78.6,78.51,78.58,72037.0,68.0821,68.1254,68.0474,68.1081,72037.0
2020-04-02 14:00:00,78.58,78.61,78.44,78.56,180241.0,68.1081,68.1341,67.9867,68.0908,180241.0
2020-04-02 14:30:00,78.55,78.61,78.46,78.58,159089.0,68.0821,68.1341,68.0041,68.1081,159089.0
2020-04-02 15:00:00,78.57,78.6,78.5,78.54,441243.0,68.0994,68.1254,68.0387,68.0734,441243.0
2020-04-02 15:30:00,78.57,78.6,78.45,78.58,340359.0,68.0994,68.1254,67.9954,68.1081,340359.0
2020-04-03 09:30:00,78.5,78.75,78.4,78.58,281265.0,68.0387,68.2554,67.9521,68.1081,281265.0
2020-04-03 10:00:00,78.54,78.62,78.53,78.58,482641.0,68.0734,68.1428,68.0647,68.1081,482641.0
2020-04-03 10:30:00,78.58,78.62,78.56,78.56,98518.0,68.1081,68.1428,68.0908,68.0908,98518.0
2020-04-03 11:00:00,78.56,78.6,78.53,78.55,70932.0,68.0908,68.1254,68.0647,68.0821,70932.0
2020-04-03 11:30:00,78.55,78.55,78.39,78.45,133264.0,68.0821,68.0821,67.9434,67.9954,133264.0
2020-04-03 12:00:00,78.41,78.47,78.36,78.41,350811.0,67.9607,68.0127,67.9174,67.9607,350811.0
2020-04-03 12:30:00,78.42,78.55,78.41,78.48,192168.0,67.9694,68.0821,67.9607,68.0214,192168.0
2020-04-03 13:00:00,78.48,78.56,78.45,78.56,155935.0,68.0214,68.0908,67.9954,68.0908,155935.0
2020-04-03 13:30:00,78.55,78.56,78.27,78.32,254789.0,68.0821,68.0908,67.8394,67.8827,254789.0
2020-04-03 14:00:00,78.31,78.41,78.31,78.35,228390.0,67.8741,67.9607,67.8741,67.9087,228390.0
2020-04-03 14:30:00,78.35,78.52,78.34,78.46,151684.0,67.9087,68.0561,67.9001,68.0041,151684.0
2020-04-03 15:00:00,78.46,78.52,78.36,78.42,154612.0,68.0041,68.0561,67.9174,67.9694,154612.0
2020-04-03 15:30:00,78.43,78.44,78.33,78.39,401857.0,67.9781,67.9867,67.8914,67.9434,401857.0
2020-04-06 09:30:00,78.78,78.78,78.42,78.63,469587.0,68.2814,68.2814,67.9694,68.1514,469587.0
2020-04-06 10:00:00,78.62,78.73,78.6,78.71,105093.0,68.1428,68.2381,68.1254,68.2208,105093.0
2020-04-06 10:30:00,78.72,78.75,78.62,78.63,1058693.0,68.2294,68.2554,68.1428,68.1514,1058693.0
2020-04-06 11:00:00,78.63,78.71,78.61,78.68,177589.0,68.1514,68.2208,68.1341,68.1948,177589.0
2020-04-06 11:30:00,78.68,78.71,78.66,78.67,190723.0,68.1948,68.2208,68.1774,68.1861,190723.0
2020-04-06 12:00:00,78.67,78.74,78.65,78.71,220059.0,68.1861,68.2468,68.1688,68.2208,220059.0
2020-04-06 12:30:00,78.72,78.73,78.69,78.7,68256.0,68.2294,68.2381,68.2034,68.2121,68256.0
2020-04-06 13:00:00,78.7,78.71,78.67,78.69,85325.0,68.2121,68.2208,68.1861,68.2034,85325.0
2020-04-06 13:30:00,78.69,78.7,78.67,78.69,84054.0,68.2034,68.2121,68.1861,68.2034,84054.0
2020-04-06 14:00:00,78.69,78.7,78.61,78.65,137869.0,68.2034,68.2121,68.1341,68.1688,137869.0
2020-04-06 14:30:00,78.65,78.69,78.62,78.63,213994.0,68.1688,68.2034,68.1428,68.1514,213994.0
2020-04-06 15:00:00,78.63,78.74,78.62,78.72,183617.0,68.1514,68.2468,68.1428,68.2294,183617.0
2020-04-06 15:30:00,78.72,78.87,78.65,78.76,171217.0,68.2294,68.3594,68.1688,68.2641,171217.0
2020-04-07 09:30:00,79.09,79.09,78.94,79.03,303444.0,68.5501,68.5501,68.4201,68.4981,303444.0
2020-04-07 10:00:00,79.03,79.07,79.0,79.06,152740.0,68.4981,68.5328,68.4721,68.5241,152740.0
2020-04-07 10:30:00,79.06,79.32,79.05,79.17,481525.0,68.5241,68.7495,68.5155,68.6195,481525.0
2020-04-07 11:00:00,79.15,79.29,79.13,79.19,144470.0,68.6021,68.7235,68.5848,68.6368,144470.0
2020-04-07 11:30:00,79.21,79.21,79.14,79.17,88734.0,68.6541,68.6541,68.5935,68.6195,88734.0
2020-04-07 12:00:00,79.16,79.22,79.12,79.2,274461.0,68.6108,68.6628,68.5761,68.6455,274461.0
2020-04-07 12:30:00,79.2,79.2,79.17,79.19,136925.0,68.6455,68.6455,68.6195,68.6368,136925.0
2020-04-07 13:00:00,79.2,79.29,79.18,79.29,208070.0,68.6455,68.7235,68.6281,68.7235,208070.0
2020-04-07 13:30:00,79.29,79.29,79.22,79.25,129606.0,68.7235,68.7235,68.6628,68.6888,129606.0
2020-04-07 14:00:00,79.25,79.28,79.2,79.22,174685.0,68.6888,68.7148,68.6455,68.6628,174685.0
2020-04-07 14:30:00,79.22,79.3,79.17,79.23,153405.0,68.6628,68.7321,68.6195,68.6715,153405.0
2020-04-07 15:00:00,79.22,79.22,79.14,79.16,404195.0,68.6628,68.6628,68.5935,68.6108,404195.0
2020-04-07 15:30:00,79.17,79.31,79.11,79.2,475737.0,68.6195,68.7408,68.5675,68.6455,475737.0
2020-04-08 09:30:00,79.31,79.35,79.27,79.31,158493.0,68.7408,68.7755,68.7061,68.7408,158493.0
2020-04-08 10:00:00,79.31,79.39,79.3,79.38,94390.0,68.7408,68.8101,68.7321,68.8015,94390.0
2020-04-08 10:30:00,79.38,79.46,79.36,79.45,175792.0,68.8015,68.8708,68.7841,68.8621,175792.0
2020-04-08 11:00:00,79.45,79.68,79.44,79.68,191431.0,68.8621,69.0615,68.8535,69.0615,191431.0
2020-04-08 11:30:00,79.67,79.79,79.67,79.74,186048.0,69.0528,69.1568,69.0528,69.1135,186048.0
2020-04-08 12:00:00,79.74,79.9,79.69,79.81,385646.0,69.1135,69.2522,69.0702,69.1742,385646.0
2020-04-08 12:30:00,79.81,79.83,79.73,79.79,174663.0,69.1742,69.1915,69.1048,69.1568,174663.0
2020-04-08 13:00:00,79.79,79.85,79.55,79.77,1220831.0,69.1568,69.2088,68.9488,69.1395,1220831.0
2020-04-08 13:30:00,79.77,79.85,79.75,79.8,250708.0,69.1395,69.2088,69.1222,69.1655,250708.0
2020-04-08 14:00:00,79.8,79.93,79.78,79.91,730186.0,69.1655,69.2782,69.1482,69.2608,730186.0
2020-04-08 14:30:00,79.92,79.99,79.89,79.94,562323.0,69.2695,69.3302,69.2435,69.2868,562323.0
2020-04-08 15:00:00,79.94,80.0,79.88,79.89,345129.0,69.2868,69.3389,69.2348,69.2435,345129.0
2020-04-08 15:30:00,79.89,79.93,79.77,79.82,300058.0,69.2435,69.2782,69.1395,69.1828,300058.0
2020-04-09 09:30:00,80.27,80.9,79.72,80.74,609306.0,69.5729,70.1189,69.0962,69.9802,609306.0
2020-04-09 10:00:00,80.8,80.88,80.51,80.88,928928.0,70.0322,70.1016,69.7809,70.1016,928928.0
2020-04-09 10:30:00,80.87,81.0,80.55,80.95,479840.0,70.0929,70.2056,69.8156,70.1622,479840.0
2020-04-09 11:00:00,80.95,83.5,80.87,80.88,1453859.0,70.1622,72.3724,70.0929,70.1016,1453859.0
2020-04-09 11:30:00,80.87,81.34,80.85,81.25,479119.0,70.0929,70.5003,70.0756,70.4223,479119.0
2020-04-09 12:00:00,81.24,81.25,81.2,81.2,224532.0,70.4136,70.4223,70.3789,70.3789,224532.0
2020-04-09 12:30:00,81.21,81.34,81.2,81.34,286822.0,70.3876,70.5003,70.3789,70.5003,286822.0
2020-04-09 13:00:00,81.34,81.34,81.02,81.03,496058.0,70.5003,70.5003,70.2229,70.2316,496058.0
2020-04-09 13:30:00,81.03,81.34,81.02,81.2,1183515.0,70.2316,70.5003,70.2229,70.3789,1183515.0
2020-04-09 14:00:00,81.26,81.26,80.82,81.0,540506.0,70.4309,70.4309,70.0496,70.2056,540506.0
2020-04-09 14:30:00,80.99,81.1,80.89,80.97,1024477.0,70.1969,70.2923,70.1102,70.1796,1024477.0
2020-04-09 15:00:00,80.93,81.06,80.52,80.98,792683.0,70.1449,70.2576,69.7896,70.1883,792683.0
2020-04-09 15:30:00,80.98,81.19,80.95,81.05,376957.0,70.1883,70.3703,70.1622,70.2489,376957.0
2020-04-13 09:30:00,81.0,81.05,80.52,80.81,331186.0,70.2056,70.2489,69.7896,70.0409,331186.0
2020-04-13 10:00:00,80.81,80.82,80.66,80.72,282530.0,70.0409,70.0496,69.9109,69.9629,282530.0
2020-04-13 10:30:00,80.72,80.75,80.61,80.69,413369.0,69.9629,69.9889,69.8676,69.9369,413369.0
2020-04-13 11:00:00,80.68,80.74,80.65,80.72,145071.0,69.9282,69.9802,69.9022,69.9629,145071.0
2020-04-13 11:30:00,80.71,80.82,80.64,80.78,315253.0,69.9542,70.0496,69.8936,70.0149,315253.0
2020-04-13 12:00:00,80.77,81.11,80.75,80.92,259019.0,70.0062,70.3009,69.9889,70.1362,259019.0
2020-04-13 12:30:00,80.93,81.0,80.85,80.93,105160.0,70.1449,70.2056,70.0756,70.1449,105160.0
2020-04-13 13:00:00,80.93,80.94,80.84,80.89,449776.0,70.1449,70.1536,70.0669,70.1102,449776.0
2020-04-13 13:30:00,80.87,81.05,80.81,80.97,400517.0,70.0929,70.2489,70.0409,70.1796,400517.0
2020-04-13 14:00:00,80.97,81.11,80.96,81.02,259625.0,70.1796,70.3009,70.1709,70.2229,259625.0
2020-04-13 14:30:00,81.02,81.08,80.96,81.0,550289.0,70.2229,70.2749,70.1709,70.2056,550289.0
2020-04-13 15:00:00,81.0,81.02,80.96,80.98,193823.0,70.2056,70.2229,70.1709,70.1883,193823.0
2020-04-13 15:30:00,80.98,81.03,80.96,80.98,545517.0,70.1883,70.2316,70.1709,70.1883,545517.0
2020-04-14 09:30:00,81.17,81.18,81.01,81.15,319465.0,70.3529,70.3616,70.2143,70.3356,319465.0
2020-04-14 10:00:00,81.15,81.18,81.13,81.17,308090.0,70.3356,70.3616,70.3183,70.3529,308090.0
2020-04-14 10:30:00,81.17,81.18,81.09,81.17,263400.0,70.3529,70.3616,70.2836,70.3529,263400.0
2020-04-14 11:00:00,81.16,81.18,80.97,81.13,249590.0,70.3443,70.3616,70.1796,70.3183,249590.0
2020-04-14 11:30:00,81.13,81.14,81.07,81.12,305277.0,70.3183,70.3269,70.2663,70.3096,305277.0
2020-04-14 12:00:00,81.11,81.18,81.11,81.17,179190.0,70.3009,70.3616,70.3009,70.3529,179190.0
2020-04-14 12:30:00,81.18,81.18,81.12,81.16,127078.0,70.3616,70.3616,70.3096,70.3443,127078.0
2020-04-14 13:00:00,81.16,81.2,81.11,81.16,145993.0,70.3443,70.3789,70.3009,70.3443,145993.0
2020-04-14 13:30:00,81.15,81.28,81.15,81.19,5748794.0,70.3356,70.4483,70.3356,70.3703,5748794.0
2020-04-14 14:00:00,81.19,81.23,81.11,81.17,179422.0,70.3703,70.4049,70.3009,70.3529,179422.0
2020-04-14 14:30:00,81.17,81.21,81.04,81.17,282571.0,70.3529,70.3876,70.2403,70.3529,282571.0
2020-04-14 15:00:00,81.17,81.21,81.04,81.16,211464.0,70.3529,70.3876,70.2403,70.3443,211464.0
2020-04-14 15:30:00,81.15,81.22,81.1,81.13,418442.0,70.3356,70.3963,70.2923,70.3183,418442.0
2020-04-15 09:30:00,81.15,81.15,80.97,81.08,150223.0,70.3356,70.3356,70.1796,70.2749,150223.0
2020-04-15 10:00:00,81.05,81.15,81.02,81.07,164404.0,70.2489,70.3356,70.2229,70.2663,164404.0
2020-04-15 10:30:00,81.05,81.14,81.03,81.06,211683.0,70.2489,70.3269,70.2316,70.2576,211683.0
2020-04-15 11:00:00,81.06,81.13,81.03,81.09,252323.0,70.2576,70.3183,70.2316,70.2836,252323.0
2020-04-15 11:30:00,81.09,81.15,81.07,81.1,269444.0,70.2836,70.3356,70.2663,70.2923,269444.0
2020-04-15 12:00:00,81.11,81.13,81.09,81.11,98081.0,70.3009,70.3183,70.2836,70.3009,98081.0
2020-04-15 12:30:00,81.12,81.14,81.09,81.13,198253.0,70.3096,70.3269,70.2836,70.3183,198253.0
2020-04-15 13:00:00,81.13,81.17,81.1,81.15,198724.0,70.3183,70.3529,70.2923,70.3356,198724.0
2020-04-15 13:30:00,81.16,81.18,81.14,81.16,98755.0,70.3443,70.3616,70.3269,70.3443,98755.0
2020-04-15 14:00:00,81.17,81.18,81.13,81.16,106248.0,70.3529,70.3616,70.3183,70.3443,106248.0
2020-04-15 14:30:00,81.17,81.19,81.1,81.17,181711.0,70.3529,70.3703,70.2923,70.3529,181711.0
2020-04-15 15:00:00,81.18,81.2,81.15,81.17,243637.0,70.3616,70.3789,70.3356,70.3529,243637.0
2020-04-15 15:30:00,81.17,81.2,81.15,81.18,202774.0,70.3529,70.3789,70.3356,70.3616,202774.0
2020-04-16 09:30:00,81.19,81.21,81.1,81.17,132241.0,70.3703,70.3876,70.2923,70.3529,132241.0
2020-04-16 10:00:00,81.17,81.19,81.13,81.18,112060.0,70.3529,70.3703,70.3183,70.3616,112060.0
2020-04-16 10:30:00,81.18,81.2,81.16,81.19,170023.0,70.3616,70.3789,70.3443,70.3703,170023.0
2020-04-16 11:00:00,81.18,81.21,81.18,81.2,215864.0,70.3616,70.3876,70.3616,70.3789,215864.0
2020-04-16 11:30:00,81.2,81.22,81.18,81.2,149679.0,70.3789,70.3963,70.3616,70.3789,149679.0
2020-04-16 12:00:00,81.2,81.24,81.2,81.23,413812.0,70.3789,70.4136,70.3789,70.4049,413812.0
2020-04-16 12:30:00,81.23,81.25,81.22,81.25,354549.0,70.4049,70.4223,70.3963,70.4223,354549.0
2020-04-16 13:00:00,81.25,81.25,81.23,81.23,180992.0,70.4223,70.4223,70.4049,70.4049,180992.0
2020-04-16 13:30:00,81.23,81.25,81.2,81.2,281780.0,70.4049,70.4223,70.3789,70.3789,281780.0
2020-04-16 14:00:00,81.2,81.23,81.18,81.19,203456.0,70.3789,70.4049,70.3616,70.3703,203456.0
2020-04-16 14:30:00,81.19,81.19,81.12,81.15,528129.0,70.3703,70.3703,70.3096,70.3356,528129.0
2020-04-16 15:00:00,81.15,81.17,81.11,81.12,300210.0,70.3356,70.3529,70.3009,70.3096,300210.0
2020-04-16 15:30:00,81.12,81.14,81.06,81.07,410959.0,70.3096,70.3269,70.2576,70.2663,410959.0
2020-04-17 09:30:00,81.25,81.25,81.09,81.17,190326.0,70.4223,70.4223,70.2836,70.3529,190326.0
2020-04-17 10:00:00,81.17,81.18,81.13,81.17,233730.0,70.3529,70.3616,70.3183,70.3529,233730.0
2020-04-17 10:30:00,81.17,81.2,81.15,81.19,306833.0,70.3529,70.3789,70.3356,70.3703,306833.0
2020-04-17 11:00:00,81.2,81.2,81.16,81.18,250138.0,70.3789,70.3789,70.3443,70.3616,250138.0
2020-04-17 11:30:00,81.19,81.2,81.1,81.16,590512.0,70.3703,70.3789,70.2923,70.3443,590512.0
2020-04-17 12:00:00,81.16,81.21,81.16,81.2,168506.0,70.3443,70.3876,70.3443,70.3789,168506.0
2020-04-17 12:30:00,81.2,81.21,81.2,81.2,217598.0,70.3789,70.3876,70.3789,70.3789,217598.0
2020-04-17 13:00:00,81.2,81.21,81.2,81.2,143357.0,70.3789,70.3876,70.3789,70.3789,143357.0
2020-04-17 13:30:00,81.2,81.21,81.13,81.14,225895.0,70.3789,70.3876,70.3183,70.3269,225895.0
2020-04-17 14:00:00,81.13,81.17,81.1,81.16,350142.0,70.3183,70.3529,70.2923,70.3443,350142.0
2020-04-17 14:30:00,81.15,81.17,81.14,81.14,178781.0,70.3356,70.3529,70.3269,70.3269,178781.0
2020-04-17 15:00:00,81.15,81.15,81.12,81.13,175615.0,70.3356,70.3356,70.3096,70.3183,175615.0
2020-04-17 15:30:00,81.12,81.2,81.12,81.17,529382.0,70.3096,70.3789,70.3096,70.3529,529382.0
2020-04-20 09:30:00,81.17,81.2,80.95,80.98,231600.0,70.3529,70.3789,70.1622,70.1883,231600.0
2020-04-20 10:00:00,80.98,81.0,80.96,81.0,167214.0,70.1883,70.2056,70.1709,70.2056,167214.0
2020-04-20 10:30:00,81.0,81.0,80.99,81.0,143815.0,70.2056,70.2056,70.1969,70.2056,143815.0
2020-04-20 11:00:00,81.0,81.0,80.99,81.0,75579.0,70.2056,70.2056,70.1969,70.2056,75579.0
2020-04-20 11:30:00,81.0,81.0,80.94,80.95,183142.0,70.2056,70.2056,70.1536,70.1622,183142.0
2020-04-20 12:00:00,80.95,80.97,80.95,80.95,120552.0,70.1622,70.1796,70.1622,70.1622,120552.0
2020-04-20 12:30:00,80.95,80.96,80.91,80.94,123083.0,70.1622,70.1709,70.1276,70.1536,123083.0
2020-04-20 13:00:00,80.94,80.96,80.87,80.9,108321.0,70.1536,70.1709,70.0929,70.1189,108321.0
2020-04-20 13:30:00,80.9,80.9,80.88,80.88,286620.0,70.1189,70.1189,70.1016,70.1016,286620.0
2020-04-20 14:00:00,80.88,80.89,80.85,80.87,148824.0,70.1016,70.1102,70.0756,70.0929,148824.0
2020-04-20 14:30:00,80.86,80.88,80.82,80.82,304742.0,70.0842,70.1016,70.0496,70.0496,304742.0
2020-04-20 15:00:00,80.82,80.85,80.82,80.83,197245.0,70.0496,70.0756,70.0496,70.0582,197245.0
2020-04-20 15:30:00,80.83,80.85,80.74,80.76,401786.0,70.0582,70.0756,69.9802,69.9976,401786.0
2020-04-21 09:30:00,80.7,80.79,80.63,80.7,344593.0,69.9456,70.0236,69.8849,69.9456,344593.0
2020-04-21 10:00:00,80.7,80.71,80.56,80.58,233080.0,69.9456,69.9542,69.8242,69.8416,233080.0
2020-04-21 10:30:00,80.58,80.63,80.53,80.58,134051.0,69.8416,69.8849,69.7982,69.8416,134051.0
2020-04-21 11:00:00,80.58,80.6,80.51,80.54,110683.0,69.8416,69.8589,69.7809,69.8069,110683.0
2020-04-21 11:30:00,80.55,80.57,80.51,80.52,128153.0,69.8156,69.8329,69.7809,69.7896,128153.0
2020-04-21 12:00:00,80.52,80.56,80.51,80.54,224406.0,69.7896,69.8242,69.7809,69.8069,224406.0
2020-04-21 12:30:00,80.54,80.55,80.51,80.53,215639.0,69.8069,69.8156,69.7809,69.7982,215639.0
2020-04-21 13:00:00,80.53,80.54,80.52,80.52,437929.0,69.7982,69.8069,69.7896,69.7896,437929.0
2020-04-21 13:30:00,80.53,80.53,80.45,80.46,339370.0,69.7982,69.7982,69.7289,69.7375,339370.0
2020-04-21 14:00:00,80.47,80.52,80.46,80.5,139982.0,69.7462,69.7896,69.7375,69.7722,139982.0
2020-04-21 14:30:00,80.5,80.52,80.46,80.49,369057.0,69.7722,69.7896,69.7375,69.7636,369057.0
2020-04-21 15:00:00,80.49,80.5,80.46,80.5,131449.0,69.7636,69.7722,69.7375,69.7722,131449.0
2020-04-21 15:30:00,80.5,80.6,80.49,80.57,453882.0,69.7722,69.8589,69.7636,69.8329,453882.0
2020-04-22 09:30:00,80.65,80.9,80.6,80.7,84489.0,69.9022,70.1189,69.8589,69.9456,84489.0
2020-04-22 10:00:00,80.7,80.72,80.64,80.67,69090.0,69.9456,69.9629,69.8936,69.9196,69090.0
2020-04-22 10:30:00,80.67,80.69,80.65,80.66,147650.0,69.9196,69.9369,69.9022,69.9109,147650.0
2020-04-22 11:00:00,80.66,80.69,80.63,80.65,121898.0,69.9109,69.9369,69.8849,69.9022,121898.0
2020-04-22 11:30:00,80.65,80.7,80.64,80.66,38219.0,69.9022,69.9456,69.8936,69.9109,38219.0
2020-04-22 12:00:00,80.66,80.67,80.55,80.62,109087.0,69.9109,69.9196,69.8156,69.8762,109087.0
2020-04-22 12:30:00,80.61,80.7,80.59,80.63,158705.0,69.8676,69.9456,69.8502,69.8849,158705.0
2020-04-22 13:00:00,80.63,80.66,80.6,80.65,185059.0,69.8849,69.9109,69.8589,69.9022,185059.0
2020-04-22 13:30:00,80.65,80.68,80.63,80.65,512087.0,69.9022,69.9282,69.8849,69.9022,512087.0
2020-04-22 14:00:00,80.65,80.75,80.64,80.69,202518.0,69.9022,69.9889,69.8936,69.9369,202518.0
2020-04-22 14:30:00,80.7,80.85,80.66,80.79,303387.0,69.9456,70.0756,69.9109,70.0236,303387.0
2020-04-22 15:00:00,80.77,80.83,80.75,80.76,188119.0,70.0062,70.0582,69.9889,69.9976,188119.0
2020-04-22 15:30:00,80.76,80.78,80.72,80.72,305568.0,69.9976,70.0149,69.9629,69.9629,305568.0
2020-04-23 09:30:00,80.84,80.85,80.66,80.74,61073.0,70.0669,70.0756,69.9109,69.9802,61073.0
2020-04-23 10:00:00,80.75,80.78,80.69,80.77,104439.0,69.9889,70.0149,69.9369,70.0062,104439.0
2020-04-23 10:30:00,80.77,80.81,80.76,80.81,76049.0,70.0062,70.0409,69.9976,70.0409,76049.0
2020-04-23 11:00:00,80.79,80.81,80.71,80.77,227646.0,70.0236,70.0409,69.9542,70.0062,227646.0
2020-04-23 11:30:00,80.77,80.8,80.72,80.76,362948.0,70.0062,70.0322,69.9629,69.9976,362948.0
2020-04-23 12:00:00,80.76,80.79,80.75,80.78,181865.0,69.9976,70.0236,69.9889,70.0149,181865.0
2020-04-23 12:30:00,80.78,80.8,80.74,80.8,130801.0,70.0149,70.0322,69.9802,70.0322,130801.0
2020-04-23 13:00:00,80.79,80.82,80.78,80.81,57716.0,70.0236,70.0496,70.0149,70.0409,57716.0
2020-04-23 13:30:00,80.8,80.87,80.79,80.81,94163.0,70.0322,70.0929,70.0236,70.0409,94163.0
2020-04-23 14:00:00,80.8,80.84,80.79,80.84,204904.0,70.0322,70.0669,70.0236,70.0669,204904.0
2020-04-23 14:30:00,80.83,80.85,80.8,80.81,190084.0,70.0582,70.0756,70.0322,70.0409,190084.0
2020-04-23 15:00:00,80.81,80.83,80.77,80.8,269396.0,70.0409,70.0582,70.0062,70.0322,269396.0
2020-04-23 15:30:00,80.8,80.84,80.78,80.84,318383.0,70.0322,70.0669,70.0149,70.0669,318383.0
2020-04-24 09:30:00,80.88,80.88,80.77,80.81,156390.0,70.1016,70.1016,70.0062,70.0409,156390.0
2020-04-24 10:00:00,80.81,80.82,80.76,80.77,162747.0,70.0409,70.0496,69.9976,70.0062,162747.0
2020-04-24 10:30:00,80.76,80.77,80.75,80.77,177755.0,69.9976,70.0062,69.9889,70.0062,177755.0
2020-04-24 11:00:00,80.77,80.79,80.76,80.78,246906.0,70.0062,70.0236,69.9976,70.0149,246906.0
2020-04-24 11:30:00,80.78,80.79,80.76,80.77,91280.0,70.0149,70.0236,69.9976,70.0062,91280.0
2020-04-24 12:00:00,80.77,80.8,80.74,80.79,396934.0,70.0062,70.0322,69.9802,70.0236,396934.0
2020-04-24 12:30:00,80.78,80.8,80.77,80.79,112646.0,70.0149,70.0322,70.0062,70.0236,112646.0
2020-04-24 13:00:00,80.78,80.8,80.77,80.78,110470.0,70.0149,70.0322,70.0062,70.0149,110470.0
2020-04-24 13:30:00,80.78,80.81,80.77,80.77,130553.0,70.0149,70.0409,70.0062,70.0062,130553.0
2020-04-24 14:00:00,80.77,80.8,80.76,80.79,66829.0,70.0062,70.0322,69.9976,70.0236,66829.0
2020-04-24 14:30:00,80.79,80.81,80.77,80.78,63501.0,70.0236,70.0409,70.0062,70.0149,63501.0
2020-04-24 15:00:00,80.78,80.79,80.75,80.78,132518.0,70.0149,70.0236,69.9889,70.0149,132518.0
2020-04-24 15:30:00,80.77,80.81,80.77,80.78,389672.0,70.0062,70.0409,70.0062,70.0149,389672.0
2020-04-27 09:30:00,80.85,80.85,80.73,80.8,133279.0,70.0756,70.0756,69.9716,70.0322,133279.0
2020-04-27 10:00:00,80.81,80.82,80.76,80.79,135485.0,70.0409,70.0496,69.9976,70.0236,135485.0
2020-04-27 10:30:00,80.79,80.81,80.78,80.79,134418.0,70.0236,70.0409,70.0149,70.0236,134418.0
2020-04-27 11:00:00,80.79,80.8,80.79,80.8,112465.0,70.0236,70.0322,70.0236,70.0322,112465.0
2020-04-27 11:30:00,80.8,80.82,80.79,80.81,144904.0,70.0322,70.0496,70.0236,70.0409,144904.0
2020-04-27 12:00:00,80.8,80.82,80.8,80.81,121212.0,70.0322,70.0496,70.0322,70.0409,121212.0
2020-04-27 12:30:00,80.81,80.81,80.8,80.81,178798.0,70.0409,70.0409,70.0322,70.0409,178798.0
2020-04-27 13:00:00,80.8,80.81,80.79,80.79,113405.0,70.0322,70.0409,70.0236,70.0236,113405.0
2020-04-27 13:30:00,80.8,80.81,80.79,80.81,45993.0,70.0322,70.0409,70.0236,70.0409,45993.0
2020-04-27 14:00:00,80.8,80.81,80.79,80.8,65585.0,70.0322,70.0409,70.0236,70.0322,65585.0
2020-04-27 14:30:00,80.8,80.8,80.77,80.78,88895.0,70.0322,70.0322,70.0062,70.0149,88895.0
2020-04-27 15:00:00,80.78,80.79,80.77,80.77,107553.0,70.0149,70.0236,70.0062,70.0062,107553.0
2020-04-27 15:30:00,80.77,80.78,80.73,80.76,167385.0,70.0062,70.0149,69.9716,69.9976,167385.0
2020-04-28 09:30:00,80.74,80.96,80.72,80.78,93693.0,69.9802,70.1709,69.9629,70.0149,93693.0
2020-04-28 10:00:00,80.78,80.81,80.76,80.77,73358.0,70.0149,70.0409,69.9976,70.0062,73358.0
2020-04-28 10:30:00,80.78,80.8,80.75,80.77,86155.0,70.0149,70.0322,69.9889,70.0062,86155.0
2020-04-28 11:00:00,80.77,80.82,80.72,80.78,439511.0,70.0062,70.0496,69.9629,70.0149,439511.0
2020-04-28 11:30:00,80.78,80.81,80.72,80.79,133883.0,70.0149,70.0409,69.9629,70.0236,133883.0
2020-04-28 12:00:00,80.79,80.79,80.65,80.73,3683358.0,70.0236,70.0236,69.9022,69.9716,3683358.0
2020-04-28 12:30:00,80.73,80.77,80.72,80.73,1442734.0,69.9716,70.0062,69.9629,69.9716,1442734.0
2020-04-28 13:00:00,80.73,80.75,80.72,80.74,82510.0,69.9716,69.9889,69.9629,69.9802,82510.0
2020-04-28 13:30:00,80.75,80.76,80.73,80.73,121077.0,69.9889,69.9976,69.9716,69.9716,121077.0
2020-04-28 14:00:00,80.73,80.75,80.72,80.73,223506.0,69.9716,69.9889,69.9629,69.9716,223506.0
2020-04-28 14:30:00,80.74,80.76,80.72,80.73,262911.0,69.9802,69.9976,69.9629,69.9716,262911.0
2020-04-28 15:00:00,80.73,80.76,80.7,80.74,230489.0,69.9716,69.9976,69.9456,69.9802,230489.0
2020-04-28 15:30:00,80.74,80.8,80.66,80.7,2481238.0,69.9802,70.0322,69.9109,69.9456,2481238.0
2020-04-29 09:30:00,80.9,80.94,80.85,80.93,84128.0,70.1189,70.1536,70.0756,70.1449,84128.0
2020-04-29 10:00:00,80.9,80.91,80.86,80.89,122291.0,70.1189,70.1276,70.0842,70.1102,122291.0
2020-04-29 10:30:00,80.89,80.91,80.87,80.9,198542.0,70.1102,70.1276,70.0929,70.1189,198542.0
2020-04-29 11:00:00,80.9,80.91,80.87,80.9,201747.0,70.1189,70.1276,70.0929,70.1189,201747.0
2020-04-29 11:30:00,80.89,80.92,80.89,80.92,54486.0,70.1102,70.1362,70.1102,70.1362,54486.0
2020-04-29 12:00:00,80.92,80.94,80.91,80.93,133607.0,70.1362,70.1536,70.1276,70.1449,133607.0
2020-04-29 12:30:00,80.94,80.96,80.92,80.92,98641.0,70.1536,70.1709,70.1362,70.1362,98641.0
2020-04-29 13:00:00,80.92,80.93,80.89,80.92,163183.0,70.1362,70.1449,70.1102,70.1362,163183.0
2020-04-29 13:30:00,80.91,80.92,80.87,80.89,354815.0,70.1276,70.1362,70.0929,70.1102,354815.0
2020-04-29 14:00:00,80.88,80.93,80.85,80.92,218382.0,70.1016,70.1449,70.0756,70.1362,218382.0
2020-04-29 14:30:00,80.92,80.96,80.9,80.93,235575.0,70.1362,70.1709,70.1189,70.1449,235575.0
2020-04-29 15:00:00,80.93,80.96,80.92,80.94,257864.0,70.1449,70.1709,70.1362,70.1536,257864.0
2020-04-29 15:30:00,80.95,80.96,80.88,80.96,699127.0,70.1622,70.1709,70.1016,70.1709,699127.0
2020-04-30 09:30:00,80.94,80.96,80.91,80.94,412815.0,70.1536,70.1709,70.1276,70.1536,412815.0
2020-04-30 10:00:00,80.94,81.0,80.94,80.99,202577.0,70.1536,70.2056,70.1536,70.1969,202577.0
2020-04-30 10:30:00,80.99,81.06,80.99,81.04,196781.0,70.1969,70.2576,70.1969,70.2403,196781.0
2020-04-30 11:00:00,81.03,81.08,81.03,81.05,157235.0,70.2316,70.2749,70.2316,70.2489,157235.0
2020-04-30 11:30:00,81.05,81.07,81.02,81.04,117011.0,70.2489,70.2663,70.2229,70.2403,117011.0
2020-04-30 12:00:00,81.04,81.08,81.03,81.08,171989.0,70.2403,70.2749,70.2316,70.2749,171989.0
2020-04-30 12:30:00,81.08,81.09,81.05,81.07,103912.0,70.2749,70.2836,70.2489,70.2663,103912.0
2020-04-30 13:00:00,81.08,81.09,81.05,81.08,71411.0,70.2749,70.2836,70.2489,70.2749,71411.0
2020-04-30 13:30:00,81.08,81.09,81.02,81.06,118756.0,70.2749,70.2836,70.2229,70.2576,118756.0
2020-04-30 14:00:00,81.06,81.09,81.03,81.09,136551.0,70.2576,70.2836,70.2316,70.2836,136551.0
2020-04-30 14:30:00,81.09,81.09,81.01,81.03,309037.0,70.2836,70.2836,70.2143,70.2316,309037.0
2020-04-30 15:00:00,81.04,81.05,81.02,81.04,142982.0,70.2403,70.2489,70.2229,70.2403,142982.0
2020-04-30 15:30:00,81.04,81.07,81.02,81.05,504068.0,70.2403,70.2663,70.2229,70.2489,504068.0
2020-05-01 09:30:00,80.82,80.85,80.65,80.7,137255.0,70.1962,70.2222,70.0485,70.0919,137255.0
2020-05-01 10:00:00,80.7,80.77,80.67,80.74,193857.0,70.0919,70.1527,70.0659,70.1267,193857.0
2020-05-01 10:30:00,80.74,80.74,80.69,80.72,200993.0,70.1267,70.1267,70.0833,70.1093,200993.0
2020-05-01 11:00:00,80.71,80.77,80.71,80.75,156823.0,70.1006,70.1527,70.1006,70.1354,156823.0
2020-05-01 11:30:00,80.75,80.76,80.72,80.75,115790.0,70.1354,70.1441,70.1093,70.1354,115790.0
2020-05-01 12:00:00,80.75,80.75,80.72,80.75,132766.0,70.1354,70.1354,70.1093,70.1354,132766.0
2020-05-01 12:30:00,80.75,80.77,80.73,80.77,261426.0,70.1354,70.1527,70.118,70.1527,261426.0
2020-05-01 13:00:00,80.77,80.77,80.76,80.77,92417.0,70.1527,70.1527,70.1441,70.1527,92417.0
2020-05-01 13:30:00,80.77,80.78,80.76,80.78,91533.0,70.1527,70.1614,70.1441,70.1614,91533.0
2020-05-01 14:00:00,80.77,80.78,80.77,80.77,86955.0,70.1527,70.1614,70.1527,70.1527,86955.0
2020-05-01 14:30:00,80.78,80.8,80.77,80.79,89456.0,70.1614,70.1788,70.1527,70.1701,89456.0
2020-05-01 15:00:00,80.79,80.81,80.76,80.78,173250.0,70.1701,70.1875,70.1441,70.1614,173250.0
2020-05-01 15:30:00,80.78,80.82,80.77,80.79,224099.0,70.1614,70.1962,70.1527,70.1701,224099.0
2020-05-04 09:30:00,80.78,80.94,80.78,80.92,902673.0,70.1614,70.3004,70.1614,70.283,902673.0
2020-05-04 10:00:00,80.91,80.94,80.88,80.9,65207.0,70.2743,70.3004,70.2483,70.2657,65207.0
2020-05-04 10:30:00,80.9,80.91,80.87,80.89,63709.0,70.2657,70.2743,70.2396,70.257,63709.0
2020-05-04 11:00:00,80.89,80.92,80.88,80.91,241030.0,70.257,70.283,70.2483,70.2743,241030.0
2020-05-04 11:30:00,80.91,80.94,80.9,80.94,298795.0,70.2743,70.3004,70.2657,70.3004,298795.0
2020-05-04 12:00:00,80.94,80.95,80.93,80.94,161446.0,70.3004,70.3091,70.2917,70.3004,161446.0
2020-05-04 12:30:00,80.94,80.95,80.93,80.94,191622.0,70.3004,70.3091,70.2917,70.3004,191622.0
2020-05-04 13:00:00,80.94,80.95,80.93,80.94,151232.0,70.3004,70.3091,70.2917,70.3004,151232.0
2020-05-04 13:30:00,80.94,80.95,80.93,80.94,87826.0,70.3004,70.3091,70.2917,70.3004,87826.0
2020-05-04 14:00:00,80.94,80.94,80.91,80.92,137655.0,70.3004,70.3004,70.2743,70.283,137655.0
2020-05-04 14:30:00,80.92,80.95,80.91,80.94,1204594.0,70.283,70.3091,70.2743,70.3004,1204594.0
2020-05-04 15:00:00,80.94,80.95,80.94,80.95,409740.0,70.3004,70.3091,70.3004,70.3091,409740.0
2020-05-04 15:30:00,80.95,80.95,80.9,80.9,267997.0,70.3091,70.3091,70.2657,70.2657,267997.0
2020-05-05 09:30:00,80.97,80.99,80.88,80.93,139651.0,70.3265,70.3438,70.2483,70.2917,139651.0
2020-05-05 10:00:00,80.93,80.97,80.92,80.94,75551.0,70.2917,70.3265,70.283,70.3004,75551.0
2020-05-05 10:30:00,80.94,80.96,80.93,80.95,72708.0,70.3004,70.3178,70.2917,70.3091,72708.0
2020-05-05 11:00:00,80.95,80.96,80.94,80.95,92882.0,70.3091,70.3178,70.3004,70.3091,92882.0
2020-05-05 11:30:00,80.95,80.96,80.94,80.94,123263.0,70.3091,70.3178,70.3004,70.3004,123263.0
2020-05-05 12:00:00,80.95,80.95,80.92,80.93,74943.0,70.3091,70.3091,70.283,70.2917,74943.0
2020-05-05 12:30:00,80.94,80.97,80.93,80.97,105918.0,70.3004,70.3265,70.2917,70.3265,105918.0
2020-05-05 13:00:00,80.97,80.97,80.95,80.97,80520.0,70.3265,70.3265,70.3091,70.3265,80520.0
2020-05-05 13:30:00,80.97,80.98,80.96,80.98,135170.0,70.3265,70.3351,70.3178,70.3351,135170.0
2020-05-05 14:00:00,80.98,80.98,80.97,80.98,106567.0,70.3351,70.3351,70.3265,70.3351,106567.0
2020-05-05 14:30:00,80.98,80.98,80.93,80.94,165789.0,70.3351,70.3351,70.2917,70.3004,165789.0
2020-05-05 15:00:00,80.94,80.95,80.92,80.92,89773.0,70.3004,70.3091,70.283,70.283,89773.0
2020-05-05 15:30:00,80.92,80.93,80.89,80.91,526383.0,70.283,70.2917,70.257,70.2743,526383.0
2020-05-06 09:30:00,80.89,80.9,80.82,80.83,141016.0,70.257,70.2657,70.1962,70.2049,141016.0
2020-05-06 10:00:00,80.82,80.83,80.77,80.79,144885.0,70.1962,70.2049,70.1527,70.1701,144885.0
2020-05-06 10:30:00,80.78,80.81,80.78,80.79,104271.0,70.1614,70.1875,70.1614,70.1701,104271.0
2020-05-06 11:00:00,80.79,80.81,80.78,80.8,105215.0,70.1701,70.1875,70.1614,70.1788,105215.0
2020-05-06 11:30:00,80.8,80.81,80.78,80.81,187302.0,70.1788,70.1875,70.1614,70.1875,187302.0
2020-05-06 12:00:00,80.81,80.81,80.8,80.8,79536.0,70.1875,70.1875,70.1788,70.1788,79536.0
2020-05-06 12:30:00,80.8,80.82,80.79,80.81,107147.0,70.1788,70.1962,70.1701,70.1875,107147.0
2020-05-06 13:00:00,80.8,80.82,80.8,80.81,112638.0,70.1788,70.1962,70.1788,70.1875,112638.0
2020-05-06 13:30:00,80.81,80.82,80.8,80.81,119821.0,70.1875,70.1962,70.1788,70.1875,119821.0
2020-05-06 14:00:00,80.8,80.82,80.79,80.81,276836.0,70.1788,70.1962,70.1701,70.1875,276836.0
2020-05-06 14:30:00,80.81,80.82,80.8,80.81,224183.0,70.1875,70.1962,70.1788,70.1875,224183.0
2020-05-06 15:00:00,80.81,80.83,80.8,80.81,209809.0,70.1875,70.2049,70.1788,70.1875,209809.0
2020-05-06 15:30:00,80.8,80.81,80.79,80.8,362184.0,70.1788,70.1875,70.1701,70.1788,362184.0
2020-05-07 09:30:00,80.92,80.92,80.81,80.86,135265.0,70.283,70.283,70.1875,70.2309,135265.0
2020-05-07 10:00:00,80.86,80.86,80.85,80.86,60206.0,70.2309,70.2309,70.2222,70.2309,60206.0
2020-05-07 10:30:00,80.85,80.89,80.85,80.89,111472.0,70.2222,70.257,70.2222,70.257,111472.0
2020-05-07 11:00:00,80.9,80.9,80.87,80.88,211171.0,70.2657,70.2657,70.2396,70.2483,211171.0
2020-05-07 11:30:00,80.88,80.88,80.87,80.88,79867.0,70.2483,70.2483,70.2396,70.2483,79867.0
2020-05-07 12:00:00,80.88,80.9,80.87,80.9,173894.0,70.2483,70.2657,70.2396,70.2657,173894.0
2020-05-07 12:30:00,80.9,80.92,80.89,80.91,121468.0,70.2657,70.283,70.257,70.2743,121468.0
2020-05-07 13:00:00,80.9,80.91,80.89,80.91,155984.0,70.2657,70.2743,70.257,70.2743,155984.0
2020-05-07 13:30:00,80.91,80.91,80.9,80.9,93867.0,70.2743,70.2743,70.2657,70.2657,93867.0
2020-05-07 14:00:00,80.91,80.91,80.9,80.91,94238.0,70.2743,70.2743,70.2657,70.2743,94238.0
2020-05-07 14:30:00,80.91,80.91,80.88,80.9,137694.0,70.2743,70.2743,70.2483,70.2657,137694.0
2020-05-07 15:00:00,80.91,80.91,80.89,80.91,104536.0,70.2743,70.2743,70.257,70.2743,104536.0
2020-05-07 15:30:00,80.91,80.91,80.88,80.91,292235.0,70.2743,70.2743,70.2483,70.2743,292235.0
2020-05-08 09:30:00,80.88,80.92,80.85,80.87,123603.0,70.2483,70.283,70.2222,70.2396,123603.0
2020-05-08 10:00:00,80.86,80.89,80.85,80.89,83147.0,70.2309,70.257,70.2222,70.257,83147.0
2020-05-08 10:30:00,80.89,80.9,80.88,80.9,73398.0,70.257,70.2657,70.2483,70.2657,73398.0
2020-05-08 11:00:00,80.9,80.9,80.82,80.86,2235746.0,70.2657,70.2657,70.1962,70.2309,2235746.0
2020-05-08 11:30:00,80.86,80.89,80.85,80.87,440347.0,70.2309,70.257,70.2222,70.2396,440347.0
2020-05-08 12:00:00,80.86,80.87,80.85,80.86,281899.0,70.2309,70.2396,70.2222,70.2309,281899.0
2020-05-08 12:30:00,80.87,80.87,80.84,80.84,141493.0,70.2396,70.2396,70.2135,70.2135,141493.0
2020-05-08 13:00:00,80.84,80.86,80.84,80.84,163385.0,70.2135,70.2309,70.2135,70.2135,163385.0
2020-05-08 13:30:00,80.84,80.86,80.83,80.84,320451.0,70.2135,70.2309,70.2049,70.2135,320451.0
2020-05-08 14:00:00,80.83,80.84,80.82,80.83,123109.0,70.2049,70.2135,70.1962,70.2049,123109.0
2020-05-08 14:30:00,80.83,80.84,80.81,80.82,289777.0,70.2049,70.2135,70.1875,70.1962,289777.0
2020-05-08 15:00:00,80.82,80.82,80.81,80.82,125068.0,70.1962,70.1962,70.1875,70.1962,125068.0
2020-05-08 15:30:00,80.82,80.86,80.81,80.86,563503.0,70.1962,70.2309,70.1875,70.2309,563503.0
2020-05-11 09:30:00,80.86,80.89,80.82,80.83,202025.0,70.2309,70.257,70.1962,70.2049,202025.0
2020-05-11 10:00:00,80.82,80.84,80.81,80.83,113160.0,70.1962,70.2135,70.1875,70.2049,113160.0
2020-05-11 10:30:00,80.83,80.84,80.82,80.83,90674.0,70.2049,70.2135,70.1962,70.2049,90674.0
2020-05-11 11:00:00,80.84,80.85,80.81,80.81,74846.0,70.2135,70.2222,70.1875,70.1875,74846.0
2020-05-11 11:30:00,80.81,80.83,80.8,80.83,110092.0,70.1875,70.2049,70.1788,70.2049,110092.0
2020-05-11 12:00:00,80.83,80.84,80.8,80.84,121102.0,70.2049,70.2135,70.1788,70.2135,121102.0
2020-05-11 12:30:00,80.84,80.86,80.83,80.85,75925.0,70.2135,70.2309,70.2049,70.2222,75925.0
2020-05-11 13:00:00,80.84,80.85,80.84,80.85,70424.0,70.2135,70.2222,70.2135,70.2222,70424.0
2020-05-11 13:30:00,80.85,80.85,80.84,80.84,65488.0,70.2222,70.2222,70.2135,70.2135,65488.0
2020-05-11 14:00:00,80.84,80.85,80.83,80.83,199777.0,70.2135,70.2222,70.2049,70.2049,199777.0
2020-05-11 14:30:00,80.83,80.85,80.82,80.84,136100.0,70.2049,70.2222,70.1962,70.2135,136100.0
2020-05-11 15:00:00,80.84,80.86,80.83,80.84,265091.0,70.2135,70.2309,70.2049,70.2135,265091.0
2020-05-11 15:30:00,80.84,80.85,80.81,80.83,232129.0,70.2135,70.2222,70.1875,70.2049,232129.0
2020-05-12 09:30:00,81.06,81.06,80.84,80.91,420049.0,70.4046,70.4046,70.2135,70.2743,420049.0
2020-05-12 10:00:00,80.91,80.96,80.9,80.95,497145.0,70.2743,70.3178,70.2657,70.3091,497145.0
2020-05-12 10:30:00,80.95,80.98,80.95,80.98,319066.0,70.3091,70.3351,70.3091,70.3351,319066.0
2020-05-12 11:00:00,80.98,81.03,80.97,81.03,135053.0,70.3351,70.3786,70.3265,70.3786,135053.0
2020-05-12 11:30:00,81.03,81.09,81.02,81.09,187045.0,70.3786,70.4307,70.3699,70.4307,187045.0
2020-05-12 12:00:00,81.09,81.11,81.08,81.11,136762.0,70.4307,70.4481,70.422,70.4481,136762.0
2020-05-12 12:30:00,81.1,81.12,81.1,81.12,616940.0,70.4394,70.4567,70.4394,70.4567,616940.0
2020-05-12 13:00:00,81.12,81.12,81.1,81.11,98031.0,70.4567,70.4567,70.4394,70.4481,98031.0
2020-05-12 13:30:00,81.11,81.14,81.1,81.14,145849.0,70.4481,70.4741,70.4394,70.4741,145849.0
2020-05-12 14:00:00,81.13,81.15,81.12,81.13,317526.0,70.4654,70.4828,70.4567,70.4654,317526.0
2020-05-12 14:30:00,81.13,81.14,81.11,81.13,214579.0,70.4654,70.4741,70.4481,70.4654,214579.0
2020-05-12 15:00:00,81.12,81.13,81.1,81.11,225821.0,70.4567,70.4654,70.4394,70.4481,225821.0
2020-05-12 15:30:00,81.11,81.11,81.06,81.06,249961.0,70.4481,70.4481,70.4046,70.4046,249961.0
2020-05-13 09:30:00,81.12,81.14,81.01,81.14,263240.0,70.4567,70.4741,70.3612,70.4741,263240.0
2020-05-13 10:00:00,81.14,81.17,81.13,81.17,143647.0,70.4741,70.5002,70.4654,70.5002,143647.0
2020-05-13 10:30:00,81.17,81.2,81.16,81.2,501296.0,70.5002,70.5262,70.4915,70.5262,501296.0
2020-05-13 11:00:00,81.2,81.2,81.18,81.19,194588.0,70.5262,70.5262,70.5089,70.5175,194588.0
2020-05-13 11:30:00,81.18,81.19,81.17,81.18,106959.0,70.5089,70.5175,70.5002,70.5089,106959.0
2020-05-13 12:00:00,81.19,81.19,81.15,81.17,141709.0,70.5175,70.5175,70.4828,70.5002,141709.0
2020-05-13 12:30:00,81.17,81.18,81.16,81.17,167895.0,70.5002,70.5089,70.4915,70.5002,167895.0
2020-05-13 13:00:00,81.17,81.18,81.16,81.17,98554.0,70.5002,70.5089,70.4915,70.5002,98554.0
2020-05-13 13:30:00,81.17,81.18,81.14,81.15,124963.0,70.5002,70.5089,70.4741,70.4828,124963.0
2020-05-13 14:00:00,81.15,81.16,81.13,81.15,183842.0,70.4828,70.4915,70.4654,70.4828,183842.0
2020-05-13 14:30:00,81.16,81.17,81.15,81.16,190691.0,70.4915,70.5002,70.4828,70.4915,190691.0
2020-05-13 15:00:00,81.17,81.17,81.12,81.14,207468.0,70.5002,70.5002,70.4567,70.4741,207468.0
2020-05-13 15:30:00,81.14,81.15,81.12,81.14,512124.0,70.4741,70.4828,70.4567,70.4741,512124.0
2020-05-14 09:30:00,81.08,81.1,80.99,80.99,147109.0,70.422,70.4394,70.3438,70.3438,147109.0
2020-05-14 10:00:00,81.0,81.03,80.98,81.03,208497.0,70.3525,70.3786,70.3351,70.3786,208497.0
2020-05-14 10:30:00,81.03,81.03,81.0,81.01,337121.0,70.3786,70.3786,70.3525,70.3612,337121.0
2020-05-14 11:00:00,81.01,81.13,81.0,81.1,811208.0,70.3612,70.4654,70.3525,70.4394,811208.0
2020-05-14 11:30:00,81.1,81.12,81.08,81.11,205155.0,70.4394,70.4567,70.422,70.4481,205155.0
2020-05-14 12:00:00,81.11,81.12,81.1,81.12,117746.0,70.4481,70.4567,70.4394,70.4567,117746.0
2020-05-14 12:30:00,81.12,81.12,81.08,81.12,135852.0,70.4567,70.4567,70.422,70.4567,135852.0
2020-05-14 13:00:00,81.12,81.12,81.09,81.12,92506.0,70.4567,70.4567,70.4307,70.4567,92506.0
2020-05-14 13:30:00,81.12,81.14,81.09,81.1,108710.0,70.4567,70.4741,70.4307,70.4394,108710.0
2020-05-14 14:00:00,81.09,81.1,81.07,81.09,154394.0,70.4307,70.4394,70.4133,70.4307,154394.0
2020-05-14 14:30:00,81.09,81.1,81.07,81.09,143712.0,70.4307,70.4394,70.4133,70.4307,143712.0
2020-05-14 15:00:00,81.1,81.14,81.09,81.13,174496.0,70.4394,70.4741,70.4307,70.4654,174496.0
2020-05-14 15:30:00,81.13,81.14,81.1,81.11,206010.0,70.4654,70.4741,70.4394,70.4481,206010.0
2020-05-15 09:30:00,81.13,81.14,81.07,81.13,58230.0,70.4654,70.4741,70.4133,70.4654,58230.0
2020-05-15 10:00:00,81.14,81.17,81.12,81.17,50288.0,70.4741,70.5002,70.4567,70.5002,50288.0
2020-05-15 10:30:00,81.17,81.2,81.16,81.2,435552.0,70.5002,70.5262,70.4915,70.5262,435552.0
2020-05-15 11:00:00,81.19,81.21,81.19,81.2,263758.0,70.5175,70.5349,70.5175,70.5262,263758.0
2020-05-15 11:30:00,81.2,81.22,81.19,81.22,235825.0,70.5262,70.5436,70.5175,70.5436,235825.0
2020-05-15 12:00:00,81.22,81.23,81.2,81.23,145400.0,70.5436,70.5523,70.5262,70.5523,145400.0
2020-05-15 12:30:00,81.23,81.24,81.22,81.23,136237.0,70.5523,70.561,70.5436,70.5523,136237.0
2020-05-15 13:00:00,81.23,81.24,81.23,81.23,136067.0,70.5523,70.561,70.5523,70.5523,136067.0
2020-05-15 13:30:00,81.23,81.26,81.23,81.26,220271.0,70.5523,70.5783,70.5523,70.5783,220271.0
2020-05-15 14:00:00,81.26,81.31,81.25,81.31,291013.0,70.5783,70.6218,70.5697,70.6218,291013.0
2020-05-15 14:30:00,81.31,81.32,81.3,81.31,257007.0,70.6218,70.6304,70.6131,70.6218,257007.0
2020-05-15 15:00:00,81.31,81.33,81.31,81.33,349251.0,70.6218,70.6391,70.6218,70.6391,349251.0
2020-05-15 15:30:00,81.33,81.33,81.25,81.25,408348.0,70.6391,70.6391,70.5697,70.5697,408348.0
2020-05-18 09:30:00,81.28,81.31,81.22,81.28,297508.0,70.5957,70.6218,70.5436,70.5957,297508.0
2020-05-18 10:00:00,81.28,81.28,81.23,81.25,164522.0,70.5957,70.5957,70.5523,70.5697,164522.0
2020-05-18 10:30:00,81.25,81.28,81.24,81.27,420190.0,70.5697,70.5957,70.561,70.587,420190.0
2020-05-18 11:00:00,81.27,81.29,81.26,81.29,145599.0,70.587,70.6044,70.5783,70.6044,145599.0
2020-05-18 11:30:00,81.29,81.3,81.28,81.3,102318.0,70.6044,70.6131,70.5957,70.6131,102318.0
2020-05-18 12:00:00,81.3,81.3,81.28,81.3,122130.0,70.6131,70.6131,70.5957,70.6131,122130.0
2020-05-18 12:30:00,81.29,81.31,81.28,81.3,165234.0,70.6044,70.6218,70.5957,70.6131,165234.0
2020-05-18 13:00:00,81.3,81.32,81.29,81.3,224220.0,70.6131,70.6304,70.6044,70.6131,224220.0
2020-05-18 13:30:00,81.31,81.34,81.3,81.33,173777.0,70.6218,70.6478,70.6131,70.6391,173777.0
2020-05-18 14:00:00,81.33,81.34,81.32,81.33,260522.0,70.6391,70.6478,70.6304,70.6391,260522.0
2020-05-18 14:30:00,81.33,81.35,81.32,81.34,259187.0,70.6391,70.6565,70.6304,70.6478,259187.0
2020-05-18 15:00:00,81.34,81.39,81.33,81.38,435844.0,70.6478,70.6912,70.6391,70.6826,435844.0
2020-05-18 15:30:00,81.38,81.41,81.35,81.37,472102.0,70.6826,70.7086,70.6565,70.6739,472102.0
2020-05-19 09:30:00,81.38,81.45,81.37,81.42,345537.0,70.6826,70.7434,70.6739,70.7173,345537.0
2020-05-19 10:00:00,81.42,81.44,81.42,81.44,122069.0,70.7173,70.7347,70.7173,70.7347,122069.0
2020-05-19 10:30:00,81.44,81.44,81.43,81.44,127304.0,70.7347,70.7347,70.726,70.7347,127304.0
2020-05-19 11:00:00,81.44,81.46,81.43,81.45,500836.0,70.7347,70.752,70.726,70.7434,500836.0
2020-05-19 11:30:00,81.45,81.46,81.45,81.45,137941.0,70.7434,70.752,70.7434,70.7434,137941.0
2020-05-19 12:00:00,81.45,81.46,81.45,81.45,101484.0,70.7434,70.752,70.7434,70.7434,101484.0
2020-05-19 12:30:00,81.46,81.47,81.45,81.46,175651.0,70.752,70.7607,70.7434,70.752,175651.0
2020-05-19 13:00:00,81.45,81.48,81.45,81.48,114492.0,70.7434,70.7694,70.7434,70.7694,114492.0
2020-05-19 13:30:00,81.48,81.51,81.47,81.51,240322.0,70.7694,70.7955,70.7607,70.7955,240322.0
2020-05-19 14:00:00,81.51,81.54,81.5,81.53,264675.0,70.7955,70.8215,70.7868,70.8128,264675.0
2020-05-19 14:30:00,81.54,81.54,81.52,81.54,206980.0,70.8215,70.8215,70.8042,70.8215,206980.0
2020-05-19 15:00:00,81.54,81.54,81.52,81.54,509036.0,70.8215,70.8215,70.8042,70.8215,509036.0
2020-05-19 15:30:00,81.54,81.54,81.46,81.46,511068.0,70.8215,70.8215,70.752,70.752,511068.0
2020-05-20 09:30:00,81.52,81.55,81.47,81.52,165218.0,70.8042,70.8302,70.7607,70.8042,165218.0
2020-05-20 10:00:00,81.52,81.54,81.5,81.54,329808.0,70.8042,70.8215,70.7868,70.8215,329808.0
2020-05-20 10:30:00,81.54,81.56,81.52,81.56,339201.0,70.8215,70.8389,70.8042,70.8389,339201.0
2020-05-20 11:00:00,81.56,81.62,81.55,81.62,219765.0,70.8389,70.891,70.8302,70.891,219765.0
2020-05-20 11:30:00,81.62,81.65,81.61,81.64,137011.0,70.891,70.9171,70.8823,70.9084,137011.0
2020-05-20 12:00:00,81.64,81.65,81.62,81.65,115752.0,70.9084,70.9171,70.891,70.9171,115752.0
2020-05-20 12:30:00,81.65,81.66,81.63,81.66,106813.0,70.9171,70.9258,70.8997,70.9258,106813.0
2020-05-20 13:00:00,81.65,81.67,81.64,81.66,162634.0,70.9171,70.9344,70.9084,70.9258,162634.0
2020-05-20 13:30:00,81.66,81.69,81.62,81.65,150939.0,70.9258,70.9518,70.891,70.9171,150939.0
2020-05-20 14:00:00,81.66,81.66,81.61,81.63,120179.0,70.9258,70.9258,70.8823,70.8997,120179.0
2020-05-20 14:30:00,81.64,81.65,81.61,81.63,143408.0,70.9084,70.9171,70.8823,70.8997,143408.0
2020-05-20 15:00:00,81.64,81.68,81.62,81.66,288365.0,70.9084,70.9431,70.891,70.9258,288365.0
2020-05-20 15:30:00,81.66,81.66,81.61,81.62,516027.0,70.9258,70.9258,70.8823,70.891,516027.0
2020-05-21 09:30:00,81.68,81.69,81.63,81.66,164409.0,70.9431,70.9518,70.8997,70.9258,164409.0
2020-05-21 10:00:00,81.66,81.68,81.65,81.67,602929.0,70.9258,70.9431,70.9171,70.9344,602929.0
2020-05-21 10:30:00,81.68,81.69,81.66,81.69,295655.0,70.9431,70.9518,70.9258,70.9518,295655.0
2020-05-21 11:00:00,81.68,81.69,81.68,81.69,521254.0,70.9431,70.9518,70.9431,70.9518,521254.0
2020-05-21 11:30:00,81.69,81.69,81.66,81.67,129551.0,70.9518,70.9518,70.9258,70.9344,129551.0
2020-05-21 12:00:00,81.68,81.69,81.66,81.69,526917.0,70.9431,70.9518,70.9258,70.9518,526917.0
2020-05-21 12:30:00,81.69,81.69,81.68,81.68,304249.0,70.9518,70.9518,70.9431,70.9431,304249.0
2020-05-21 13:00:00,81.69,81.7,81.68,81.69,181126.0,70.9518,70.9605,70.9431,70.9518,181126.0
2020-05-21 13:30:00,81.69,81.69,81.68,81.69,80625.0,70.9518,70.9518,70.9431,70.9518,80625.0
2020-05-21 14:00:00,81.69,81.7,81.68,81.7,138653.0,70.9518,70.9605,70.9431,70.9605,138653.0
2020-05-21 14:30:00,81.69,81.7,81.67,81.67,211942.0,70.9518,70.9605,70.9344,70.9344,211942.0
2020-05-21 15:00:00,81.67,81.68,81.67,81.68,229256.0,70.9344,70.9431,70.9344,70.9431,229256.0
2020-05-21 15:30:00,81.68,81.69,81.64,81.65,239301.0,70.9431,70.9518,70.9084,70.9171,239301.0
2020-05-22 09:30:00,81.72,81.74,81.66,81.69,69394.0,70.9779,70.9952,70.9258,70.9518,69394.0
2020-05-22 10:00:00,81.69,81.71,81.69,81.69,259997.0,70.9518,70.9692,70.9518,70.9518,259997.0
2020-05-22 10:30:00,81.7,81.7,81.68,81.68,604325.0,70.9605,70.9605,70.9431,70.9431,604325.0
2020-05-22 11:00:00,81.68,81.69,81.67,81.67,224642.0,70.9431,70.9518,70.9344,70.9344,224642.0
2020-05-22 11:30:00,81.67,81.68,81.66,81.67,151809.0,70.9344,70.9431,70.9258,70.9344,151809.0
2020-05-22 12:00:00,81.66,81.68,81.66,81.68,75944.0,70.9258,70.9431,70.9258,70.9431,75944.0
2020-05-22 12:30:00,81.68,81.68,81.65,81.66,104930.0,70.9431,70.9431,70.9171,70.9258,104930.0
2020-05-22 13:00:00,81.67,81.68,81.66,81.67,61730.0,70.9344,70.9431,70.9258,70.9344,61730.0
2020-05-22 13:30:00,81.67,81.68,81.67,81.68,56829.0,70.9344,70.9431,70.9344,70.9431,56829.0
2020-05-22 14:00:00,81.67,81.7,81.67,81.7,156651.0,70.9344,70.9605,70.9344,70.9605,156651.0
2020-05-22 14:30:00,81.7,81.7,81.69,81.69,76305.0,70.9605,70.9605,70.9518,70.9518,76305.0
2020-05-22 15:00:00,81.7,81.7,81.68,81.69,174005.0,70.9605,70.9605,70.9431,70.9518,174005.0
2020-05-22 15:30:00,81.69,81.69,81.68,81.69,139018.0,70.9518,70.9518,70.9431,70.9518,139018.0
2020-05-26 09:30:00,81.77,81.82,81.75,81.76,1109796.0,71.0213,71.0647,71.0039,71.0126,1109796.0
2020-05-26 10:00:00,81.75,81.76,81.74,81.75,277313.0,71.0039,71.0126,70.9952,71.0039,277313.0
2020-05-26 10:30:00,81.75,81.75,81.73,81.75,373021.0,71.0039,71.0039,70.9866,71.0039,373021.0
2020-05-26 11:00:00,81.75,81.75,81.73,81.75,2393667.0,71.0039,71.0039,70.9866,71.0039,2393667.0
2020-05-26 11:30:00,81.75,81.76,81.73,81.74,431596.0,71.0039,71.0126,70.9866,70.9952,431596.0
2020-05-26 12:00:00,81.74,81.75,81.73,81.75,181846.0,70.9952,71.0039,70.9866,71.0039,181846.0
2020-05-26 12:30:00,81.75,81.76,81.74,81.76,164972.0,71.0039,71.0126,70.9952,71.0126,164972.0
2020-05-26 13:00:00,81.76,81.76,81.74,81.76,217900.0,71.0126,71.0126,70.9952,71.0126,217900.0
2020-05-26 13:30:00,81.76,81.77,81.75,81.77,170269.0,71.0126,71.0213,71.0039,71.0213,170269.0
2020-05-26 14:00:00,81.77,81.78,81.76,81.78,195872.0,71.0213,71.03,71.0126,71.03,195872.0
2020-05-26 14:30:00,81.78,81.79,81.77,81.79,251963.0,71.03,71.0387,71.0213,71.0387,251963.0
2020-05-26 15:00:00,81.79,81.79,81.76,81.78,328354.0,71.0387,71.0387,71.0126,71.03,328354.0
2020-05-26 15:30:00,81.78,81.78,81.73,81.75,318222.0,71.03,71.03,70.9866,71.0039,318222.0
2020-05-27 09:30:00,81.82,81.82,81.74,81.76,602798.0,71.0647,71.0647,70.9952,71.0126,602798.0
2020-05-27 10:00:00,81.76,81.76,81.74,81.75,251134.0,71.0126,71.0126,70.9952,71.0039,251134.0
2020-05-27 10:30:00,81.75,81.75,81.7,81.72,198367.0,71.0039,71.0039,70.9605,70.9779,198367.0
2020-05-27 11:00:00,81.72,81.75,81.71,81.75,467415.0,70.9779,71.0039,70.9692,71.0039,467415.0
2020-05-27 11:30:00,81.74,81.76,81.73,81.76,239128.0,70.9952,71.0126,70.9866,71.0126,239128.0
2020-05-27 12:00:00,81.76,81.78,81.75,81.77,302211.0,71.0126,71.03,71.0039,71.0213,302211.0
2020-05-27 12:30:00,81.78,81.79,81.77,81.79,202993.0,71.03,71.0387,71.0213,71.0387,202993.0
2020-05-27 13:00:00,81.79,81.8,81.78,81.8,161720.0,71.0387,71.0474,71.03,71.0474,161720.0
2020-05-27 13:30:00,81.8,81.83,81.79,81.82,233778.0,71.0474,71.0734,71.0387,71.0647,233778.0
2020-05-27 14:00:00,81.82,81.85,81.81,81.84,258463.0,71.0647,71.0908,71.056,71.0821,258463.0
2020-05-27 14:30:00,81.84,81.85,81.83,81.84,195293.0,71.0821,71.0908,71.0734,71.0821,195293.0
2020-05-27 15:00:00,81.84,81.85,81.83,81.85,248984.0,71.0821,71.0908,71.0734,71.0908,248984.0
2020-05-27 15:30:00,81.84,81.85,81.8,81.81,315952.0,71.0821,71.0908,71.0474,71.056,315952.0
2020-05-28 09:30:00,81.87,81.91,81.84,81.88,156571.0,71.1082,71.1429,71.0821,71.1168,156571.0
2020-05-28 10:00:00,81.88,81.92,81.86,81.9,238564.0,71.1168,71.1516,71.0995,71.1342,238564.0
2020-05-28 10:30:00,81.9,81.94,81.9,81.94,400516.0,71.1342,71.169,71.1342,71.169,400516.0
2020-05-28 11:00:00,81.94,81.95,81.91,81.92,436031.0,71.169,71.1776,71.1429,71.1516,436031.0
2020-05-28 11:30:00,81.92,81.93,81.9,81.91,82690.0,71.1516,71.1603,71.1342,71.1429,82690.0
2020-05-28 12:00:00,81.91,81.92,81.9,81.92,152923.0,71.1429,71.1516,71.1342,71.1516,152923.0
2020-05-28 12:30:00,81.92,81.92,81.91,81.92,89829.0,71.1516,71.1516,71.1429,71.1516,89829.0
2020-05-28 13:00:00,81.91,81.92,81.9,81.91,104255.0,71.1429,71.1516,71.1342,71.1429,104255.0
2020-05-28 13:30:00,81.91,81.92,81.9,81.91,156870.0,71.1429,71.1516,71.1342,71.1429,156870.0
2020-05-28 14:00:00,81.91,81.92,81.9,81.91,105529.0,71.1429,71.1516,71.1342,71.1429,105529.0
2020-05-28 14:30:00,81.92,81.93,81.91,81.93,338722.0,71.1516,71.1603,71.1429,71.1603,338722.0
2020-05-28 15:00:00,81.92,81.94,81.91,81.92,2201045.0,71.1516,71.169,71.1429,71.1516,2201045.0
2020-05-28 15:30:00,81.92,81.97,81.9,81.95,666953.0,71.1516,71.195,71.1342,71.1776,666953.0
2020-05-29 09:30:00,81.97,81.99,81.96,81.96,230934.0,71.195,71.2124,71.1863,71.1863,230934.0
2020-05-29 10:00:00,81.97,82.0,81.96,81.98,273170.0,71.195,71.2211,71.1863,71.2037,273170.0
2020-05-29 10:30:00,81.98,82.0,81.97,82.0,308120.0,71.2037,71.2211,71.195,71.2211,308120.0
2020-05-29 11:00:00,82.0,82.01,81.98,81.99,205684.0,71.2211,71.2297,71.2037,71.2124,205684.0
2020-05-29 11:30:00,81.99,82.02,81.98,82.01,314514.0,71.2124,71.2384,71.2037,71.2297,314514.0
2020-05-29 12:00:00,82.02,82.02,82.0,82.01,279911.0,71.2384,71.2384,71.2211,71.2297,279911.0
2020-05-29 12:30:00,82.01,82.02,82.0,82.02,915818.0,71.2297,71.2384,71.2211,71.2384,915818.0
2020-05-29 13:00:00,82.02,82.02,82.0,82.01,225698.0,71.2384,71.2384,71.2211,71.2297,225698.0
2020-05-29 13:30:00,82.01,82.03,82.0,82.02,370730.0,71.2297,71.2471,71.2211,71.2384,370730.0
2020-05-29 14:00:00,82.02,82.04,82.01,82.04,226938.0,71.2384,71.2558,71.2297,71.2558,226938.0
2020-05-29 14:30:00,82.04,82.06,82.03,82.06,287632.0,71.2558,71.2732,71.2471,71.2732,287632.0
2020-05-29 15:00:00,82.07,82.08,82.06,82.07,373144.0,71.2819,71.2905,71.2732,71.2819,373144.0
2020-05-29 15:30:00,82.07,82.09,82.06,82.07,409536.0,71.2819,71.2992,71.2732,71.2819,409536.0
2020-06-01 09:30:00,81.93,81.94,81.9,81.93,159445.0,71.311,71.3197,71.2849,71.311,159445.0
2020-06-01 10:00:00,81.93,81.95,81.92,81.92,85841.0,71.311,71.3284,71.3023,71.3023,85841.0
2020-06-01 10:30:00,81.92,81.94,81.92,81.94,97232.0,71.3023,71.3197,71.3023,71.3197,97232.0
2020-06-01 11:00:00,81.94,81.99,81.92,81.98,611527.0,71.3197,71.3632,71.3023,71.3545,611527.0
2020-06-01 11:30:00,81.98,82.01,81.97,82.01,1902894.0,71.3545,71.3806,71.3458,71.3806,1902894.0
2020-06-01 12:00:00,82.01,82.02,82.0,82.02,971083.0,71.3806,71.3893,71.3719,71.3893,971083.0
2020-06-01 12:30:00,82.01,82.02,82.0,82.01,142914.0,71.3806,71.3893,71.3719,71.3806,142914.0
2020-06-01 13:00:00,82.0,82.01,82.0,82.01,95936.0,71.3719,71.3806,71.3719,71.3806,95936.0
2020-06-01 13:30:00,82.01,82.02,82.0,82.02,411449.0,71.3806,71.3893,71.3719,71.3893,411449.0
2020-06-01 14:00:00,82.02,82.02,82.01,82.02,202011.0,71.3893,71.3893,71.3806,71.3893,202011.0
2020-06-01 14:30:00,82.02,82.03,82.01,82.02,207956.0,71.3893,71.398,71.3806,71.3893,207956.0
2020-06-01 15:00:00,82.03,82.05,82.01,82.04,1295795.0,71.398,71.4154,71.3806,71.4067,1295795.0
2020-06-01 15:30:00,82.04,82.04,82.02,82.04,590341.0,71.4067,71.4067,71.3893,71.4067,590341.0
2020-06-02 09:30:00,82.07,82.08,82.05,82.05,456064.0,71.4329,71.4416,71.4154,71.4154,456064.0
2020-06-02 10:00:00,82.06,82.06,82.05,82.06,167741.0,71.4241,71.4241,71.4154,71.4241,167741.0
2020-06-02 10:30:00,82.05,82.06,82.05,82.06,116881.0,71.4154,71.4241,71.4154,71.4241,116881.0
2020-06-02 11:00:00,82.06,82.06,82.02,82.05,319585.0,71.4241,71.4241,71.3893,71.4154,319585.0
2020-06-02 11:30:00,82.06,82.07,82.05,82.06,185991.0,71.4241,71.4329,71.4154,71.4241,185991.0
2020-06-02 12:00:00,82.06,82.07,82.05,82.06,119179.0,71.4241,71.4329,71.4154,71.4241,119179.0
2020-06-02 12:30:00,82.06,82.08,82.05,82.06,186413.0,71.4241,71.4416,71.4154,71.4241,186413.0
2020-06-02 13:00:00,82.06,82.06,82.04,82.06,204019.0,71.4241,71.4241,71.4067,71.4241,204019.0
2020-06-02 13:30:00,82.06,82.06,82.04,82.05,80691.0,71.4241,71.4241,71.4067,71.4154,80691.0
2020-06-02 14:00:00,82.05,82.07,82.04,82.06,503872.0,71.4154,71.4329,71.4067,71.4241,503872.0
2020-06-02 14:30:00,82.06,82.07,82.05,82.06,289125.0,71.4241,71.4329,71.4154,71.4241,289125.0
2020-06-02 15:00:00,82.06,82.06,82.05,82.06,266000.0,71.4241,71.4241,71.4154,71.4241,266000.0
2020-06-02 15:30:00,82.06,82.1,82.04,82.09,980418.0,71.4241,71.459,71.4067,71.4503,980418.0
2020-06-03 09:30:00,82.21,82.22,82.11,82.12,426271.0,71.5547,71.5634,71.4677,71.4764,426271.0
2020-06-03 10:00:00,82.12,82.13,82.1,82.13,323031.0,71.4764,71.4851,71.459,71.4851,323031.0
2020-06-03 10:30:00,82.13,82.13,82.08,82.09,389077.0,71.4851,71.4851,71.4416,71.4503,389077.0
2020-06-03 11:00:00,82.09,82.12,82.08,82.11,235285.0,71.4503,71.4764,71.4416,71.4677,235285.0
2020-06-03 11:30:00,82.12,82.14,82.1,82.13,580769.0,71.4764,71.4938,71.459,71.4851,580769.0
2020-06-03 12:00:00,82.13,82.14,82.12,82.13,326993.0,71.4851,71.4938,71.4764,71.4851,326993.0
2020-06-03 12:30:00,82.13,82.14,82.12,82.13,146280.0,71.4851,71.4938,71.4764,71.4851,146280.0
2020-06-03 13:00:00,82.13,82.13,82.11,82.12,404567.0,71.4851,71.4851,71.4677,71.4764,404567.0
2020-06-03 13:30:00,82.12,82.12,82.11,82.12,157092.0,71.4764,71.4764,71.4677,71.4764,157092.0
2020-06-03 14:00:00,82.12,82.13,82.11,82.11,167155.0,71.4764,71.4851,71.4677,71.4677,167155.0
2020-06-03 14:30:00,82.12,82.12,82.1,82.11,201323.0,71.4764,71.4764,71.459,71.4677,201323.0
2020-06-03 15:00:00,82.12,82.12,82.1,82.11,173778.0,71.4764,71.4764,71.459,71.4677,173778.0
2020-06-03 15:30:00,82.11,82.11,82.07,82.09,275078.0,71.4677,71.4677,71.4329,71.4503,275078.0
2020-06-04 09:30:00,82.2,82.2,82.05,82.05,313487.0,71.546,71.546,71.4154,71.4154,313487.0
2020-06-04 10:00:00,82.06,82.07,82.04,82.06,327322.0,71.4241,71.4329,71.4067,71.4241,327322.0
2020-06-04 10:30:00,82.07,82.09,82.06,82.09,135564.0,71.4329,71.4503,71.4241,71.4503,135564.0
2020-06-04 11:00:00,82.09,82.09,82.07,82.08,392055.0,71.4503,71.4503,71.4329,71.4416,392055.0
2020-06-04 11:30:00,82.08,82.1,82.08,82.09,198214.0,71.4416,71.459,71.4416,71.4503,198214.0
2020-06-04 12:00:00,82.1,82.1,82.08,82.09,109983.0,71.459,71.459,71.4416,71.4503,109983.0
2020-06-04 12:30:00,82.09,82.09,82.08,82.09,104962.0,71.4503,71.4503,71.4416,71.4503,104962.0
2020-06-04 13:00:00,82.09,82.09,82.06,82.07,435149.0,71.4503,71.4503,71.4241,71.4329,435149.0
2020-06-04 13:30:00,82.07,82.08,82.06,82.08,128490.0,71.4329,71.4416,71.4241,71.4416,128490.0
2020-06-04 14:00:00,82.08,82.08,82.06,82.08,236372.0,71.4416,71.4416,71.4241,71.4416,236372.0
2020-06-04 14:30:00,82.07,82.09,82.07,82.08,238644.0,71.4329,71.4503,71.4329,71.4416,238644.0
2020-06-04 15:00:00,82.08,82.08,82.06,82.06,251934.0,71.4416,71.4416,71.4241,71.4241,251934.0
2020-06-04 15:30:00,82.06,82.07,82.01,82.02,476432.0,71.4241,71.4329,71.3806,71.3893,476432.0
2020-06-05 09:30:00,82.27,82.27,82.09,82.09,1665925.0,71.6069,71.6069,71.4503,71.4503,1665925.0
2020-06-05 10:00:00,82.09,82.1,82.07,82.09,539038.0,71.4503,71.459,71.4329,71.4503,539038.0
2020-06-05 10:30:00,82.09,82.14,82.08,82.13,559556.0,71.4503,71.4938,71.4416,71.4851,559556.0
2020-06-05 11:00:00,82.13,82.16,82.13,82.15,267364.0,71.4851,71.5112,71.4851,71.5025,267364.0
2020-06-05 11:30:00,82.15,82.17,82.14,82.17,174875.0,71.5025,71.5199,71.4938,71.5199,174875.0
2020-06-05 12:00:00,82.17,82.18,82.15,82.17,127582.0,71.5199,71.5286,71.5025,71.5199,127582.0
2020-06-05 12:30:00,82.17,82.17,82.13,82.14,284317.0,71.5199,71.5199,71.4851,71.4938,284317.0
2020-06-05 13:00:00,82.14,82.15,82.13,82.14,207674.0,71.4938,71.5025,71.4851,71.4938,207674.0
2020-06-05 13:30:00,82.15,82.15,82.13,82.13,154330.0,71.5025,71.5025,71.4851,71.4851,154330.0
2020-06-05 14:00:00,82.14,82.15,82.13,82.14,190006.0,71.4938,71.5025,71.4851,71.4938,190006.0
2020-06-05 14:30:00,82.14,82.19,82.14,82.17,521272.0,71.4938,71.5373,71.4938,71.5199,521272.0
2020-06-05 15:00:00,82.17,82.18,82.16,82.16,310942.0,71.5199,71.5286,71.5112,71.5112,310942.0
2020-06-05 15:30:00,82.17,82.18,82.13,82.14,435440.0,71.5199,71.5286,71.4851,71.4938,435440.0
2020-06-08 09:30:00,82.27,82.29,82.15,82.2,304401.0,71.6069,71.6243,71.5025,71.546,304401.0
2020-06-08 10:00:00,82.2,82.2,82.18,82.19,296044.0,71.546,71.546,71.5286,71.5373,296044.0
2020-06-08 10:30:00,82.2,82.2,82.19,82.19,132498.0,71.546,71.546,71.5373,71.5373,132498.0
2020-06-08 11:00:00,82.2,82.22,82.19,82.21,552374.0,71.546,71.5634,71.5373,71.5547,552374.0
2020-06-08 11:30:00,82.21,82.23,82.21,82.23,296586.0,71.5547,71.5721,71.5547,71.5721,296586.0
2020-06-08 12:00:00,82.23,82.23,82.21,82.23,237941.0,71.5721,71.5721,71.5547,71.5721,237941.0
2020-06-08 12:30:00,82.23,82.24,82.22,82.23,241139.0,71.5721,71.5808,71.5634,71.5721,241139.0
2020-06-08 13:00:00,82.23,82.24,82.21,82.21,711806.0,71.5721,71.5808,71.5547,71.5547,711806.0
2020-06-08 13:30:00,82.21,82.22,82.19,82.2,222579.0,71.5547,71.5634,71.5373,71.546,222579.0
2020-06-08 14:00:00,82.21,82.24,82.2,82.22,317153.0,71.5547,71.5808,71.546,71.5634,317153.0
2020-06-08 14:30:00,82.23,82.24,82.21,82.22,686805.0,71.5721,71.5808,71.5547,71.5634,686805.0
2020-06-08 15:00:00,82.21,82.22,82.16,82.2,2292238.0,71.5547,71.5634,71.5112,71.546,2292238.0
2020-06-08 15:30:00,82.2,82.21,82.15,82.16,461883.0,71.546,71.5547,71.5025,71.5112,461883.0
2020-06-09 09:30:00,82.19,82.22,82.1,82.11,776598.0,71.5373,71.5634,71.459,71.4677,776598.0
2020-06-09 10:00:00,82.12,82.14,82.1,82.14,924197.0,71.4764,71.4938,71.459,71.4938,924197.0
2020-06-09 10:30:00,82.14,82.17,82.13,82.16,319200.0,71.4938,71.5199,71.4851,71.5112,319200.0
2020-06-09 11:00:00,82.17,82.17,82.16,82.17,126882.0,71.5199,71.5199,71.5112,71.5199,126882.0
2020-06-09 11:30:00,82.17,82.17,82.16,82.17,165296.0,71.5199,71.5199,71.5112,71.5199,165296.0
2020-06-09 12:00:00,82.16,82.17,82.15,82.17,144852.0,71.5112,71.5199,71.5025,71.5199,144852.0
2020-06-09 12:30:00,82.17,82.21,82.16,82.2,427720.0,71.5199,71.5547,71.5112,71.546,427720.0
2020-06-09 13:00:00,82.19,82.22,82.19,82.21,278858.0,71.5373,71.5634,71.5373,71.5547,278858.0
2020-06-09 13:30:00,82.21,82.22,82.21,82.22,114736.0,71.5547,71.5634,71.5547,71.5634,114736.0
2020-06-09 14:00:00,82.21,82.22,82.2,82.2,177881.0,71.5547,71.5634,71.546,71.546,177881.0
2020-06-09 14:30:00,82.2,82.21,82.2,82.21,330386.0,71.546,71.5547,71.546,71.5547,330386.0
2020-06-09 15:00:00,82.2,82.21,82.17,82.18,247126.0,71.546,71.5547,71.5199,71.5286,247126.0
2020-06-09 15:30:00,82.18,82.19,82.17,82.17,232867.0,71.5286,71.5373,71.5199,71.5199,232867.0
2020-06-10 09:30:00,82.25,82.27,82.17,82.17,191298.0,71.5895,71.6069,71.5199,71.5199,191298.0
2020-06-10 10:00:00,82.17,82.18,82.13,82.18,378346.0,71.5199,71.5286,71.4851,71.5286,378346.0
2020-06-10 10:30:00,82.18,82.19,82.17,82.18,485230.0,71.5286,71.5373,71.5199,71.5286,485230.0
2020-06-10 11:00:00,82.19,82.22,82.18,82.19,368869.0,71.5373,71.5634,71.5286,71.5373,368869.0
2020-06-10 11:30:00,82.2,82.2,82.18,82.2,167153.0,71.546,71.546,71.5286,71.546,167153.0
2020-06-10 12:00:00,82.2,82.21,82.19,82.2,200067.0,71.546,71.5547,71.5373,71.546,200067.0
2020-06-10 12:30:00,82.21,82.21,82.2,82.2,169748.0,71.5547,71.5547,71.546,71.546,169748.0
2020-06-10 13:00:00,82.2,82.21,82.2,82.2,128301.0,71.546,71.5547,71.546,71.546,128301.0
2020-06-10 13:30:00,82.2,82.24,82.2,82.23,181187.0,71.546,71.5808,71.546,71.5721,181187.0
2020-06-10 14:00:00,82.23,82.34,82.2,82.31,462546.0,71.5721,71.6679,71.546,71.6417,462546.0
2020-06-10 14:30:00,82.31,82.32,82.25,82.26,1073071.0,71.6417,71.6504,71.5895,71.5982,1073071.0
2020-06-10 15:00:00,82.25,82.29,82.23,82.28,281094.0,71.5895,71.6243,71.5721,71.6156,281094.0
2020-06-10 15:30:00,82.27,82.34,82.24,82.34,659893.0,71.6069,71.6679,71.5808,71.6679,659893.0
2020-06-11 09:30:00,82.25,82.26,82.09,82.11,425325.0,71.5895,71.5982,71.4503,71.4677,425325.0
2020-06-11 10:00:00,82.11,82.12,82.08,82.09,228802.0,71.4677,71.4764,71.4416,71.4503,228802.0
2020-06-11 10:30:00,82.09,82.21,82.09,82.15,369729.0,71.4503,71.5547,71.4503,71.5025,369729.0
2020-06-11 11:00:00,82.15,82.16,82.14,82.14,185826.0,71.5025,71.5112,71.4938,71.4938,185826.0
2020-06-11 11:30:00,82.14,82.15,82.1,82.11,170681.0,71.4938,71.5025,71.459,71.4677,170681.0
2020-06-11 12:00:00,82.11,82.12,82.08,82.09,132550.0,71.4677,71.4764,71.4416,71.4503,132550.0
2020-06-11 12:30:00,82.09,82.09,82.01,82.01,211355.0,71.4503,71.4503,71.3806,71.3806,211355.0
2020-06-11 13:00:00,82.02,82.08,82.01,82.07,246743.0,71.3893,71.4416,71.3806,71.4329,246743.0
2020-06-11 13:30:00,82.06,82.07,82.02,82.06,566769.0,71.4241,71.4329,71.3893,71.4241,566769.0
2020-06-11 14:00:00,82.06,82.06,82.02,82.03,78048.0,71.4241,71.4241,71.3893,71.398,78048.0
2020-06-11 14:30:00,82.03,82.04,82.0,82.0,218056.0,71.398,71.4067,71.3719,71.3719,218056.0
2020-06-11 15:00:00,82.01,82.01,81.95,81.95,306316.0,71.3806,71.3806,71.3284,71.3284,306316.0
2020-06-11 15:30:00,81.95,82.01,81.95,81.97,330572.0,71.3284,71.3806,71.3284,71.3458,330572.0
2020-06-12 09:30:00,82.0,82.12,81.97,82.06,178108.0,71.3719,71.4764,71.3458,71.4241,178108.0
2020-06-12 10:00:00,82.06,82.06,82.01,82.04,127000.0,71.4241,71.4241,71.3806,71.4067,127000.0
2020-06-12 10:30:00,82.04,82.06,82.03,82.05,592457.0,71.4067,71.4241,71.398,71.4154,592457.0
2020-06-12 11:00:00,82.05,82.05,82.01,82.02,377674.0,71.4154,71.4154,71.3806,71.3893,377674.0
2020-06-12 11:30:00,82.02,82.06,82.01,82.06,264529.0,71.3893,71.4241,71.3806,71.4241,264529.0
2020-06-12 12:00:00,82.05,82.07,82.01,82.02,99864.0,71.4154,71.4329,71.3806,71.3893,99864.0
2020-06-12 12:30:00,82.03,82.08,82.02,82.08,360239.0,71.398,71.4416,71.3893,71.4416,360239.0
2020-06-12 13:00:00,82.08,82.09,82.06,82.08,144123.0,71.4416,71.4503,71.4241,71.4416,144123.0
2020-06-12 13:30:00,82.08,82.08,82.02,82.03,144314.0,71.4416,71.4416,71.3893,71.398,144314.0
2020-06-12 14:00:00,82.03,82.07,82.01,82.06,141531.0,71.398,71.4329,71.3806,71.4241,141531.0
2020-06-12 14:30:00,82.06,82.09,82.05,82.08,103385.0,71.4241,71.4503,71.4154,71.4416,103385.0
2020-06-12 15:00:00,82.07,82.09,82.06,82.09,57726.0,71.4329,71.4503,71.4241,71.4503,57726.0
2020-06-12 15:30:00,82.09,82.1,82.05,82.05,156998.0,71.4503,71.459,71.4154,71.4154,156998.0
2020-06-15 09:30:00,81.96,82.04,81.95,81.98,343832.0,71.3371,71.4067,71.3284,71.3545,343832.0
2020-06-15 10:00:00,81.98,82.03,81.97,82.0,114244.0,71.3545,71.398,71.3458,71.3719,114244.0
2020-06-15 10:30:00,82.01,82.03,82.0,82.01,69867.0,71.3806,71.398,71.3719,71.3806,69867.0
2020-06-15 11:00:00,82.01,82.08,82.01,82.07,100168.0,71.3806,71.4416,71.3806,71.4329,100168.0
2020-06-15 11:30:00,82.08,82.09,82.07,82.08,63466.0,71.4416,71.4503,71.4329,71.4416,63466.0
2020-06-15 12:00:00,82.09,82.09,82.07,82.08,69414.0,71.4503,71.4503,71.4329,71.4416,69414.0
2020-06-15 12:30:00,82.08,82.11,82.08,82.11,359554.0,71.4416,71.4677,71.4416,71.4677,359554.0
2020-06-15 13:00:00,82.11,82.11,82.09,82.1,69290.0,71.4677,71.4677,71.4503,71.459,69290.0
2020-06-15 13:30:00,82.09,82.1,82.08,82.09,70791.0,71.4503,71.459,71.4416,71.4503,70791.0
2020-06-15 14:00:00,82.09,82.71,82.08,82.56,916572.0,71.4503,71.9899,71.4416,71.8593,916572.0
2020-06-15 14:30:00,82.57,82.67,82.46,82.62,528213.0,71.868,71.9551,71.7723,71.9116,528213.0
2020-06-15 15:00:00,82.61,82.62,82.49,82.5,325393.0,71.9029,71.9116,71.7984,71.8071,325393.0
2020-06-15 15:30:00,82.5,82.53,82.46,82.52,510676.0,71.8071,71.8332,71.7723,71.8245,510676.0
2020-06-16 09:30:00,82.72,82.72,82.53,82.54,289942.0,71.9986,71.9986,71.8332,71.8419,289942.0
2020-06-16 10:00:00,82.54,82.54,82.47,82.52,903601.0,71.8419,71.8419,71.781,71.8245,903601.0
2020-06-16 10:30:00,82.52,82.58,82.49,82.56,730920.0,71.8245,71.8768,71.7984,71.8593,730920.0
2020-06-16 11:00:00,82.56,82.68,82.56,82.65,509443.0,71.8593,71.9638,71.8593,71.9377,509443.0
2020-06-16 11:30:00,82.65,82.68,82.65,82.66,177926.0,71.9377,71.9638,71.9377,71.9464,177926.0
2020-06-16 12:00:00,82.65,82.66,82.64,82.65,131686.0,71.9377,71.9464,71.929,71.9377,131686.0
2020-06-16 12:30:00,82.65,82.7,82.65,82.7,281373.0,71.9377,71.9812,71.9377,71.9812,281373.0
2020-06-16 13:00:00,82.7,82.7,82.69,82.7,180854.0,71.9812,71.9812,71.9725,71.9812,180854.0
2020-06-16 13:30:00,82.7,82.7,82.65,82.66,196873.0,71.9812,71.9812,71.9377,71.9464,196873.0
2020-06-16 14:00:00,82.66,82.67,82.64,82.66,238673.0,71.9464,71.9551,71.929,71.9464,238673.0
2020-06-16 14:30:00,82.66,82.67,82.63,82.64,174967.0,71.9464,71.9551,71.9203,71.929,174967.0
2020-06-16 15:00:00,82.63,82.63,82.56,82.57,186595.0,71.9203,71.9203,71.8593,71.868,186595.0
2020-06-16 15:30:00,82.56,82.57,82.4,82.45,452413.0,71.8593,71.868,71.7201,71.7636,452413.0
2020-06-17 09:30:00,82.65,82.69,82.35,82.4,515911.0,71.9377,71.9725,71.6766,71.7201,515911.0
2020-06-17 10:00:00,82.4,82.46,82.39,82.45,526813.0,71.7201,71.7723,71.7114,71.7636,526813.0
2020-06-17 10:30:00,82.45,82.47,82.44,82.47,164955.0,71.7636,71.781,71.7549,71.781,164955.0
2020-06-17 11:00:00,82.47,82.47,82.46,82.47,113209.0,71.781,71.781,71.7723,71.781,113209.0
2020-06-17 11:30:00,82.47,82.47,82.45,82.47,175411.0,71.781,71.781,71.7636,71.781,175411.0
2020-06-17 12:00:00,82.47,82.49,82.46,82.48,352059.0,71.781,71.7984,71.7723,71.7897,352059.0
2020-06-17 12:30:00,82.48,82.51,82.47,82.51,138814.0,71.7897,71.8158,71.781,71.8158,138814.0
2020-06-17 13:00:00,82.51,82.52,82.5,82.52,81693.0,71.8158,71.8245,71.8071,71.8245,81693.0
2020-06-17 13:30:00,82.52,82.54,82.51,82.52,146245.0,71.8245,71.8419,71.8158,71.8245,146245.0
2020-06-17 14:00:00,82.53,82.53,82.51,82.53,131416.0,71.8332,71.8332,71.8158,71.8332,131416.0
2020-06-17 14:30:00,82.53,82.55,82.52,82.53,259847.0,71.8332,71.8506,71.8245,71.8332,259847.0
2020-06-17 15:00:00,82.53,82.54,82.5,82.5,209820.0,71.8332,71.8419,71.8071,71.8071,209820.0
2020-06-17 15:30:00,82.5,82.52,82.48,82.51,158751.0,71.8071,71.8245,71.7897,71.8158,158751.0
2020-06-18 09:30:00,82.52,82.54,82.47,82.5,345778.0,71.8245,71.8419,71.781,71.8071,345778.0
2020-06-18 10:00:00,82.5,82.5,82.48,82.48,427211.0,71.8071,71.8071,71.7897,71.7897,427211.0
2020-06-18 10:30:00,82.49,82.51,82.48,82.5,385585.0,71.7984,71.8158,71.7897,71.8071,385585.0
2020-06-18 11:00:00,82.51,82.53,82.5,82.53,354176.0,71.8158,71.8332,71.8071,71.8332,354176.0
2020-06-18 11:30:00,82.53,82.53,82.52,82.53,244360.0,71.8332,71.8332,71.8245,71.8332,244360.0
2020-06-18 12:00:00,82.52,82.53,82.5,82.53,303659.0,71.8245,71.8332,71.8071,71.8332,303659.0
2020-06-18 12:30:00,82.53,82.53,82.51,82.52,287732.0,71.8332,71.8332,71.8158,71.8245,287732.0
2020-06-18 13:00:00,82.52,82.52,82.51,82.52,205154.0,71.8245,71.8245,71.8158,71.8245,205154.0
2020-06-18 13:30:00,82.52,82.54,82.51,82.54,314239.0,71.8245,71.8419,71.8158,71.8419,314239.0
2020-06-18 14:00:00,82.54,82.54,82.52,82.53,199701.0,71.8419,71.8419,71.8245,71.8332,199701.0
2020-06-18 14:30:00,82.53,82.53,82.51,82.52,316391.0,71.8332,71.8332,71.8158,71.8245,316391.0
2020-06-18 15:00:00,82.52,82.52,82.5,82.51,368439.0,71.8245,71.8245,71.8071,71.8158,368439.0
2020-06-18 15:30:00,82.51,82.51,82.48,82.49,509166.0,71.8158,71.8158,71.7897,71.7984,509166.0
2020-06-19 09:30:00,82.45,82.56,82.45,82.54,101082.0,71.7636,71.8593,71.7636,71.8419,101082.0
2020-06-19 10:00:00,82.54,82.54,82.53,82.53,116980.0,71.8419,71.8419,71.8332,71.8332,116980.0
2020-06-19 10:30:00,82.53,82.54,82.48,82.48,72387.0,71.8332,71.8419,71.7897,71.7897,72387.0
2020-06-19 11:00:00,82.49,82.49,82.48,82.48,140581.0,71.7984,71.7984,71.7897,71.7897,140581.0
2020-06-19 11:30:00,82.48,82.49,82.47,82.48,96725.0,71.7897,71.7984,71.781,71.7897,96725.0
2020-06-19 12:00:00,82.48,82.51,82.47,82.48,714299.0,71.7897,71.8158,71.781,71.7897,714299.0
2020-06-19 12:30:00,82.48,82.49,82.47,82.48,260920.0,71.7897,71.7984,71.781,71.7897,260920.0
2020-06-19 13:00:00,82.48,82.49,82.47,82.48,107356.0,71.7897,71.7984,71.781,71.7897,107356.0
2020-06-19 13:30:00,82.47,82.48,82.47,82.47,87819.0,71.781,71.7897,71.781,71.781,87819.0
2020-06-19 14:00:00,82.48,82.48,82.46,82.46,100270.0,71.7897,71.7897,71.7723,71.7723,100270.0
2020-06-19 14:30:00,82.46,82.47,82.46,82.47,73115.0,71.7723,71.781,71.7723,71.781,73115.0
2020-06-19 15:00:00,82.47,82.47,82.46,82.47,102548.0,71.781,71.781,71.7723,71.781,102548.0
2020-06-19 15:30:00,82.47,82.48,82.46,82.47,355357.0,71.781,71.7897,71.7723,71.781,355357.0
2020-06-22 09:30:00,82.54,82.56,82.51,82.53,318941.0,71.8419,71.8593,71.8158,71.8332,318941.0
2020-06-22 10:00:00,82.53,82.53,82.47,82.48,298180.0,71.8332,71.8332,71.781,71.7897,298180.0
2020-06-22 10:30:00,82.49,82.53,82.47,82.53,349854.0,71.7984,71.8332,71.781,71.8332,349854.0
2020-06-22 11:00:00,82.53,82.54,82.51,82.53,285161.0,71.8332,71.8419,71.8158,71.8332,285161.0
2020-06-22 11:30:00,82.53,82.53,82.52,82.53,337966.0,71.8332,71.8332,71.8245,71.8332,337966.0
2020-06-22 12:00:00,82.53,82.54,82.52,82.54,208643.0,71.8332,71.8419,71.8245,71.8419,208643.0
2020-06-22 12:30:00,82.54,82.55,82.53,82.55,238314.0,71.8419,71.8506,71.8332,71.8506,238314.0
2020-06-22 13:00:00,82.55,82.56,82.54,82.56,259074.0,71.8506,71.8593,71.8419,71.8593,259074.0
2020-06-22 13:30:00,82.56,82.56,82.55,82.55,185918.0,71.8593,71.8593,71.8506,71.8506,185918.0
2020-06-22 14:00:00,82.56,82.56,82.54,82.55,235782.0,71.8593,71.8593,71.8419,71.8506,235782.0
2020-06-22 14:30:00,82.55,82.56,82.53,82.56,296696.0,71.8506,71.8593,71.8332,71.8593,296696.0
2020-06-22 15:00:00,82.56,82.56,82.54,82.55,279798.0,71.8593,71.8593,71.8419,71.8506,279798.0
2020-06-22 15:30:00,82.55,82.56,82.55,82.56,327071.0,71.8506,71.8593,71.8506,71.8593,327071.0
2020-06-23 09:30:00,82.58,82.59,82.55,82.56,116553.0,71.8768,71.8855,71.8506,71.8593,116553.0
2020-06-23 10:00:00,82.56,82.59,82.56,82.57,67866.0,71.8593,71.8855,71.8593,71.868,67866.0
2020-06-23 10:30:00,82.57,82.58,82.57,82.58,34932.0,71.868,71.8768,71.868,71.8768,34932.0
2020-06-23 11:00:00,82.58,82.61,82.57,82.61,440370.0,71.8768,71.9029,71.868,71.9029,440370.0
2020-06-23 11:30:00,82.61,82.61,82.6,82.61,140725.0,71.9029,71.9029,71.8942,71.9029,140725.0
2020-06-23 12:00:00,82.61,82.61,82.6,82.61,61791.0,71.9029,71.9029,71.8942,71.9029,61791.0
2020-06-23 12:30:00,82.61,82.61,82.59,82.59,164267.0,71.9029,71.9029,71.8855,71.8855,164267.0
2020-06-23 13:00:00,82.59,82.6,82.58,82.59,272260.0,71.8855,71.8942,71.8768,71.8855,272260.0
2020-06-23 13:30:00,82.59,82.59,82.58,82.59,82901.0,71.8855,71.8855,71.8768,71.8855,82901.0
2020-06-23 14:00:00,82.59,82.59,82.58,82.58,191284.0,71.8855,71.8855,71.8768,71.8768,191284.0
2020-06-23 14:30:00,82.59,82.59,82.58,82.59,156802.0,71.8855,71.8855,71.8768,71.8855,156802.0
2020-06-23 15:00:00,82.59,82.59,82.58,82.59,188608.0,71.8855,71.8855,71.8768,71.8855,188608.0
2020-06-23 15:30:00,82.58,82.59,82.55,82.55,225444.0,71.8768,71.8855,71.8506,71.8506,225444.0
2020-06-24 09:30:00,82.58,82.61,82.53,82.55,80703.0,71.8768,71.9029,71.8332,71.8506,80703.0
2020-06-24 10:00:00,82.55,82.55,82.51,82.52,67909.0,71.8506,71.8506,71.8158,71.8245,67909.0
2020-06-24 10:30:00,82.52,82.52,82.51,82.52,98218.0,71.8245,71.8245,71.8158,71.8245,98218.0
2020-06-24 11:00:00,82.51,82.52,82.48,82.49,123856.0,71.8158,71.8245,71.7897,71.7984,123856.0
2020-06-24 11:30:00,82.49,82.49,82.44,82.45,101966.0,71.7984,71.7984,71.7549,71.7636,101966.0
2020-06-24 12:00:00,82.45,82.51,82.45,82.49,177086.0,71.7636,71.8158,71.7636,71.7984,177086.0
2020-06-24 12:30:00,82.49,82.52,82.47,82.52,884837.0,71.7984,71.8245,71.781,71.8245,884837.0
2020-06-24 13:00:00,82.52,82.54,82.51,82.53,232008.0,71.8245,71.8419,71.8158,71.8332,232008.0
2020-06-24 13:30:00,82.52,82.55,82.5,82.55,399149.0,71.8245,71.8506,71.8071,71.8506,399149.0
2020-06-24 14:00:00,82.55,82.58,82.51,82.57,168756.0,71.8506,71.8768,71.8158,71.868,168756.0
2020-06-24 14:30:00,82.56,82.57,82.55,82.56,117555.0,71.8593,71.868,71.8506,71.8593,117555.0
2020-06-24 15:00:00,82.57,82.59,82.55,82.56,545622.0,71.868,71.8855,71.8506,71.8593,545622.0
2020-06-24 15:30:00,82.56,82.58,82.55,82.55,200306.0,71.8593,71.8768,71.8506,71.8506,200306.0
2020-06-25 09:30:00,82.54,82.57,82.47,82.51,92506.0,71.8419,71.868,71.781,71.8158,92506.0
2020-06-25 10:00:00,82.52,82.53,82.48,82.51,56430.0,71.8245,71.8332,71.7897,71.8158,56430.0
2020-06-25 10:30:00,82.51,82.55,82.51,82.54,131068.0,71.8158,71.8506,71.8158,71.8419,131068.0
2020-06-25 11:00:00,82.54,82.55,82.51,82.55,234763.0,71.8419,71.8506,71.8158,71.8506,234763.0
2020-06-25 11:30:00,82.54,82.55,82.53,82.54,106812.0,71.8419,71.8506,71.8332,71.8419,106812.0
2020-06-25 12:00:00,82.53,82.56,82.53,82.56,137134.0,71.8332,71.8593,71.8332,71.8593,137134.0
2020-06-25 12:30:00,82.56,82.56,82.55,82.56,92754.0,71.8593,71.8593,71.8506,71.8593,92754.0
2020-06-25 13:00:00,82.56,82.56,82.54,82.55,44453.0,71.8593,71.8593,71.8419,71.8506,44453.0
2020-06-25 13:30:00,82.55,82.55,82.53,82.53,78140.0,71.8506,71.8506,71.8332,71.8332,78140.0
2020-06-25 14:00:00,82.53,82.54,82.53,82.54,119248.0,71.8332,71.8419,71.8332,71.8419,119248.0
2020-06-25 14:30:00,82.54,82.54,82.52,82.52,126831.0,71.8419,71.8419,71.8245,71.8245,126831.0
2020-06-25 15:00:00,82.52,82.56,82.52,82.56,101520.0,71.8245,71.8593,71.8245,71.8593,101520.0
2020-06-25 15:30:00,82.56,82.58,82.54,82.56,241462.0,71.8593,71.8768,71.8419,71.8593,241462.0
2020-06-26 09:30:00,82.54,82.57,82.5,82.55,182737.0,71.8419,71.868,71.8071,71.8506,182737.0
2020-06-26 10:00:00,82.55,82.58,82.54,82.57,91068.0,71.8506,71.8768,71.8419,71.868,91068.0
2020-06-26 10:30:00,82.57,82.58,82.53,82.53,141649.0,71.868,71.8768,71.8332,71.8332,141649.0
2020-06-26 11:00:00,82.54,82.56,82.53,82.55,114758.0,71.8419,71.8593,71.8332,71.8506,114758.0
2020-06-26 11:30:00,82.54,82.57,82.54,82.56,182757.0,71.8419,71.868,71.8419,71.8593,182757.0
2020-06-26 12:00:00,82.56,82.57,82.53,82.54,75889.0,71.8593,71.868,71.8332,71.8419,75889.0
2020-06-26 12:30:00,82.54,82.56,82.52,82.56,132281.0,71.8419,71.8593,71.8245,71.8593,132281.0
2020-06-26 13:00:00,82.56,82.57,82.55,82.56,76686.0,71.8593,71.868,71.8506,71.8593,76686.0
2020-06-26 13:30:00,82.57,82.59,82.56,82.59,178008.0,71.868,71.8855,71.8593,71.8855,178008.0
2020-06-26 14:00:00,82.58,82.59,82.55,82.56,97257.0,71.8768,71.8855,71.8506,71.8593,97257.0
2020-06-26 14:30:00,82.56,82.58,82.55,82.56,116301.0,71.8593,71.8768,71.8506,71.8593,116301.0
2020-06-26 15:00:00,82.56,82.58,82.55,82.58,199405.0,71.8593,71.8768,71.8506,71.8768,199405.0
2020-06-26 15:30:00,82.58,82.58,82.55,82.58,123478.0,71.8768,71.8768,71.8506,71.8768,123478.0
2020-06-29 09:30:00,82.57,82.62,82.53,82.59,222091.0,71.868,71.9116,71.8332,71.8855,222091.0
2020-06-29 10:00:00,82.59,82.59,82.57,82.58,200854.0,71.8855,71.8855,71.868,71.8768,200854.0
2020-06-29 10:30:00,82.58,82.61,82.58,82.61,122516.0,71.8768,71.9029,71.8768,71.9029,122516.0
2020-06-29 11:00:00,82.6,82.61,82.6,82.61,80895.0,71.8942,71.9029,71.8942,71.9029,80895.0
2020-06-29 11:30:00,82.6,82.62,82.59,82.59,101831.0,71.8942,71.9116,71.8855,71.8855,101831.0
2020-06-29 12:00:00,82.6,82.63,82.59,82.61,169607.0,71.8942,71.9203,71.8855,71.9029,169607.0
2020-06-29 12:30:00,82.61,82.62,82.6,82.61,116421.0,71.9029,71.9116,71.8942,71.9029,116421.0
2020-06-29 13:00:00,82.61,82.61,82.6,82.6,74713.0,71.9029,71.9029,71.8942,71.8942,74713.0
2020-06-29 13:30:00,82.61,82.61,82.59,82.59,71470.0,71.9029,71.9029,71.8855,71.8855,71470.0
2020-06-29 14:00:00,82.6,82.6,82.59,82.59,97149.0,71.8942,71.8942,71.8855,71.8855,97149.0
2020-06-29 14:30:00,82.6,82.6,82.59,82.59,98927.0,71.8942,71.8942,71.8855,71.8855,98927.0
2020-06-29 15:00:00,82.6,82.6,82.59,82.59,188697.0,71.8942,71.8942,71.8855,71.8855,188697.0
2020-06-29 15:30:00,82.6,82.61,82.59,82.6,326821.0,71.8942,71.9029,71.8855,71.8942,326821.0
2020-06-30 09:30:00,82.65,82.66,82.61,82.65,236322.0,71.9377,71.9464,71.9029,71.9377,236322.0
2020-06-30 10:00:00,82.65,82.65,82.63,82.63,107180.0,71.9377,71.9377,71.9203,71.9203,107180.0
2020-06-30 10:30:00,82.63,82.65,82.62,82.65,331626.0,71.9203,71.9377,71.9116,71.9377,331626.0
2020-06-30 11:00:00,82.65,82.65,82.62,82.64,260278.0,71.9377,71.9377,71.9116,71.929,260278.0
2020-06-30 11:30:00,82.64,82.64,82.61,82.63,156623.0,71.929,71.929,71.9029,71.9203,156623.0
2020-06-30 12:00:00,82.63,82.64,82.61,82.64,162982.0,71.9203,71.929,71.9029,71.929,162982.0
2020-06-30 12:30:00,82.64,82.64,82.62,82.64,93388.0,71.929,71.929,71.9116,71.929,93388.0
2020-06-30 13:00:00,82.63,82.64,82.63,82.63,55945.0,71.9203,71.929,71.9203,71.9203,55945.0
2020-06-30 13:30:00,82.64,82.64,82.62,82.62,128824.0,71.929,71.929,71.9116,71.9116,128824.0
2020-06-30 14:00:00,82.63,82.63,82.62,82.63,180358.0,71.9203,71.9203,71.9116,71.9203,180358.0
2020-06-30 14:30:00,82.62,82.64,82.62,82.64,265210.0,71.9116,71.929,71.9116,71.929,265210.0
2020-06-30 15:00:00,82.63,82.64,82.63,82.64,145744.0,71.9203,71.929,71.9203,71.929,145744.0
2020-06-30 15:30:00,82.64,82.68,82.63,82.67,743960.0,71.929,71.9638,71.9203,71.9551,743960.0
2020-07-01 09:30:00,82.51,82.63,82.51,82.55,182090.0,71.9477,72.0523,71.9477,71.9826,182090.0
2020-07-01 10:00:00,82.54,82.55,82.51,82.52,200812.0,71.9739,71.9826,71.9477,71.9564,200812.0
2020-07-01 10:30:00,82.52,82.53,82.51,82.53,216853.0,71.9564,71.9652,71.9477,71.9652,216853.0
2020-07-01 11:00:00,82.53,82.54,82.52,82.54,212918.0,71.9652,71.9739,71.9564,71.9739,212918.0
2020-07-01 11:30:00,82.54,82.54,82.53,82.54,155811.0,71.9739,71.9739,71.9652,71.9739,155811.0
2020-07-01 12:00:00,82.54,82.54,82.53,82.53,120731.0,71.9739,71.9739,71.9652,71.9652,120731.0
2020-07-01 12:30:00,82.54,82.54,82.53,82.53,90991.0,71.9739,71.9739,71.9652,71.9652,90991.0
2020-07-01 13:00:00,82.54,82.54,82.53,82.54,127530.0,71.9739,71.9739,71.9652,71.9739,127530.0
2020-07-01 13:30:00,82.54,82.56,82.53,82.56,82384.0,71.9739,71.9913,71.9652,71.9913,82384.0
2020-07-01 14:00:00,82.56,82.56,82.54,82.55,158885.0,71.9913,71.9913,71.9739,71.9826,158885.0
2020-07-01 14:30:00,82.55,82.56,82.54,82.55,263076.0,71.9826,71.9913,71.9739,71.9826,263076.0
2020-07-01 15:00:00,82.55,82.55,82.54,82.55,100857.0,71.9826,71.9826,71.9739,71.9826,100857.0
2020-07-01 15:30:00,82.54,82.58,82.54,82.55,224895.0,71.9739,72.0087,71.9739,71.9826,224895.0
2020-07-02 09:30:00,82.61,82.71,82.6,82.66,111836.0,72.0349,72.1221,72.0262,72.0785,111836.0
2020-07-02 10:00:00,82.66,82.66,82.65,82.66,95448.0,72.0785,72.0785,72.0698,72.0785,95448.0
2020-07-02 10:30:00,82.66,82.66,82.62,82.62,167491.0,72.0785,72.0785,72.0436,72.0436,167491.0
2020-07-02 11:00:00,82.63,82.63,82.61,82.61,128252.0,72.0523,72.0523,72.0349,72.0349,128252.0
2020-07-02 11:30:00,82.62,82.62,82.61,82.61,93378.0,72.0436,72.0436,72.0349,72.0349,93378.0
2020-07-02 12:00:00,82.62,82.62,82.6,82.61,169647.0,72.0436,72.0436,72.0262,72.0349,169647.0
2020-07-02 12:30:00,82.61,82.61,82.6,82.61,58069.0,72.0349,72.0349,72.0262,72.0349,58069.0
2020-07-02 13:00:00,82.6,82.61,82.6,82.61,114722.0,72.0262,72.0349,72.0262,72.0349,114722.0
2020-07-02 13:30:00,82.6,82.63,82.6,82.63,72462.0,72.0262,72.0523,72.0262,72.0523,72462.0
2020-07-02 14:00:00,82.62,82.63,82.62,82.62,103158.0,72.0436,72.0523,72.0436,72.0436,103158.0
2020-07-02 14:30:00,82.62,82.63,82.62,82.63,96082.0,72.0436,72.0523,72.0436,72.0523,96082.0
2020-07-02 15:00:00,82.63,82.65,82.62,82.62,329139.0,72.0523,72.0698,72.0436,72.0436,329139.0
2020-07-02 15:30:00,82.63,82.63,82.61,82.61,118472.0,72.0523,72.0523,72.0349,72.0349,118472.0
2020-07-06 09:30:00,82.71,82.71,82.67,82.68,181883.0,72.1221,72.1221,72.0872,72.0959,181883.0
2020-07-06 10:00:00,82.67,82.68,82.66,82.67,87680.0,72.0872,72.0959,72.0785,72.0872,87680.0
2020-07-06 10:30:00,82.67,82.67,82.65,82.67,62355.0,72.0872,72.0872,72.0698,72.0872,62355.0
2020-07-06 11:00:00,82.67,82.67,82.66,82.67,200226.0,72.0872,72.0872,72.0785,72.0872,200226.0
2020-07-06 11:30:00,82.67,82.67,82.64,82.65,230990.0,72.0872,72.0872,72.0611,72.0698,230990.0
2020-07-06 12:00:00,82.64,82.65,82.63,82.64,93263.0,72.0611,72.0698,72.0523,72.0611,93263.0
2020-07-06 12:30:00,82.63,82.64,82.61,82.62,171888.0,72.0523,72.0611,72.0349,72.0436,171888.0
2020-07-06 13:00:00,82.62,82.62,82.61,82.62,66459.0,72.0436,72.0436,72.0349,72.0436,66459.0
2020-07-06 13:30:00,82.62,82.63,82.61,82.63,131552.0,72.0436,72.0523,72.0349,72.0523,131552.0
2020-07-06 14:00:00,82.63,82.63,82.61,82.62,80010.0,72.0523,72.0523,72.0349,72.0436,80010.0
2020-07-06 14:30:00,82.63,82.64,82.62,82.64,105415.0,72.0523,72.0611,72.0436,72.0611,105415.0
2020-07-06 15:00:00,82.64,82.65,82.61,82.62,132878.0,72.0611,72.0698,72.0349,72.0436,132878.0
2020-07-06 15:30:00,82.61,82.65,82.61,82.64,335864.0,72.0349,72.0698,72.0349,72.0611,335864.0
2020-07-07 09:30:00,82.67,82.68,82.63,82.63,151093.0,72.0872,72.0959,72.0523,72.0523,151093.0
2020-07-07 10:00:00,82.63,82.64,82.6,82.62,342682.0,72.0523,72.0611,72.0262,72.0436,342682.0
2020-07-07 10:30:00,82.62,82.63,82.61,82.62,57840.0,72.0436,72.0523,72.0349,72.0436,57840.0
2020-07-07 11:00:00,82.62,82.62,82.6,82.6,122447.0,72.0436,72.0436,72.0262,72.0262,122447.0
2020-07-07 11:30:00,82.6,82.62,82.59,82.61,83524.0,72.0262,72.0436,72.0175,72.0349,83524.0
2020-07-07 12:00:00,82.62,82.62,82.59,82.61,90711.0,72.0436,72.0436,72.0175,72.0349,90711.0
2020-07-07 12:30:00,82.6,82.62,82.59,82.61,116197.0,72.0262,72.0436,72.0175,72.0349,116197.0
2020-07-07 13:00:00,82.6,82.61,82.59,82.6,81477.0,72.0262,72.0349,72.0175,72.0262,81477.0
2020-07-07 13:30:00,82.6,82.61,82.6,82.61,89990.0,72.0262,72.0349,72.0262,72.0349,89990.0
2020-07-07 14:00:00,82.61,82.62,82.6,82.62,64470.0,72.0349,72.0436,72.0262,72.0436,64470.0
2020-07-07 14:30:00,82.61,82.62,82.6,82.61,90468.0,72.0349,72.0436,72.0262,72.0349,90468.0
2020-07-07 15:00:00,82.6,82.61,82.58,82.58,222342.0,72.0262,72.0349,72.0087,72.0087,222342.0
2020-07-07 15:30:00,82.59,82.6,82.56,82.58,329569.0,72.0175,72.0262,71.9913,72.0087,329569.0
2020-07-08 09:30:00,82.64,82.65,82.6,82.6,133582.0,72.0611,72.0698,72.0262,72.0262,133582.0
2020-07-08 10:00:00,82.61,82.62,82.59,82.61,114141.0,72.0349,72.0436,72.0175,72.0349,114141.0
2020-07-08 10:30:00,82.61,82.61,82.6,82.61,79595.0,72.0349,72.0349,72.0262,72.0349,79595.0
2020-07-08 11:00:00,82.61,82.61,82.56,82.56,214572.0,72.0349,72.0349,71.9913,71.9913,214572.0
2020-07-08 11:30:00,82.57,82.58,82.56,82.58,64301.0,72.0,72.0087,71.9913,72.0087,64301.0
2020-07-08 12:00:00,82.58,82.58,82.57,82.57,139168.0,72.0087,72.0087,72.0,72.0,139168.0
2020-07-08 12:30:00,82.57,82.58,82.57,82.58,78633.0,72.0,72.0087,72.0,72.0087,78633.0
2020-07-08 13:00:00,82.58,82.58,82.57,82.58,113605.0,72.0087,72.0087,72.0,72.0087,113605.0
2020-07-08 13:30:00,82.57,82.58,82.56,82.56,108175.0,72.0,72.0087,71.9913,71.9913,108175.0
2020-07-08 14:00:00,82.56,82.58,82.56,82.58,132314.0,71.9913,72.0087,71.9913,72.0087,132314.0
2020-07-08 14:30:00,82.57,82.58,82.57,82.57,100239.0,72.0,72.0087,72.0,72.0,100239.0
2020-07-08 15:00:00,82.58,82.58,82.56,82.57,141824.0,72.0087,72.0087,71.9913,72.0,141824.0
2020-07-08 15:30:00,82.57,82.58,82.56,82.57,104580.0,72.0,72.0087,71.9913,72.0,104580.0
2020-07-09 09:30:00,82.64,82.65,82.56,82.59,253517.0,72.0611,72.0698,71.9913,72.0175,253517.0
2020-07-09 10:00:00,82.58,82.6,82.57,82.6,101748.0,72.0087,72.0262,72.0,72.0262,101748.0
2020-07-09 10:30:00,82.6,82.61,82.58,82.59,233042.0,72.0262,72.0349,72.0087,72.0175,233042.0
2020-07-09 11:00:00,82.58,82.59,82.55,82.56,301317.0,72.0087,72.0175,71.9826,71.9913,301317.0
2020-07-09 11:30:00,82.56,82.6,82.55,82.59,377299.0,71.9913,72.0262,71.9826,72.0175,377299.0
2020-07-09 12:00:00,82.59,82.6,82.58,82.59,57809.0,72.0175,72.0262,72.0087,72.0175,57809.0
2020-07-09 12:30:00,82.59,82.61,82.58,82.61,105686.0,72.0175,72.0349,72.0087,72.0349,105686.0
2020-07-09 13:00:00,82.61,82.64,82.6,82.64,284160.0,72.0349,72.0611,72.0262,72.0611,284160.0
2020-07-09 13:30:00,82.64,82.64,82.62,82.64,83375.0,72.0611,72.0611,72.0436,72.0611,83375.0
2020-07-09 14:00:00,82.64,82.64,82.63,82.64,96145.0,72.0611,72.0611,72.0523,72.0611,96145.0
2020-07-09 14:30:00,82.63,82.64,82.62,82.64,166093.0,72.0523,72.0611,72.0436,72.0611,166093.0
2020-07-09 15:00:00,82.63,82.64,82.61,82.62,82054.0,72.0523,72.0611,72.0349,72.0436,82054.0
2020-07-09 15:30:00,82.62,82.64,82.61,82.61,140595.0,72.0436,72.0611,72.0349,72.0349,140595.0
2020-07-10 09:30:00,82.68,82.7,82.61,82.61,113644.0,72.0959,72.1134,72.0349,72.0349,113644.0
2020-07-10 10:00:00,82.62,82.63,82.6,82.62,132947.0,72.0436,72.0523,72.0262,72.0436,132947.0
2020-07-10 10:30:00,82.62,82.62,82.61,82.62,52602.0,72.0436,72.0436,72.0349,72.0436,52602.0
2020-07-10 11:00:00,82.62,82.62,82.59,82.6,105747.0,72.0436,72.0436,72.0175,72.0262,105747.0
2020-07-10 11:30:00,82.59,82.6,82.56,82.59,136932.0,72.0175,72.0262,71.9913,72.0175,136932.0
2020-07-10 12:00:00,82.59,82.59,82.56,82.56,116203.0,72.0175,72.0175,71.9913,71.9913,116203.0
2020-07-10 12:30:00,82.56,82.57,82.54,82.55,159639.0,71.9913,72.0,71.9739,71.9826,159639.0
2020-07-10 13:00:00,82.55,82.58,82.54,82.55,187873.0,71.9826,72.0087,71.9739,71.9826,187873.0
2020-07-10 13:30:00,82.55,82.57,82.54,82.56,89323.0,71.9826,72.0,71.9739,71.9913,89323.0
2020-07-10 14:00:00,82.56,82.57,82.55,82.56,154013.0,71.9913,72.0,71.9826,71.9913,154013.0
2020-07-10 14:30:00,82.56,82.57,82.55,82.56,81578.0,71.9913,72.0,71.9826,71.9913,81578.0
2020-07-10 15:00:00,82.57,82.57,82.56,82.56,47378.0,72.0,72.0,71.9913,71.9913,47378.0
2020-07-10 15:30:00,82.56,82.58,82.56,82.58,158754.0,71.9913,72.0087,71.9913,72.0087,158754.0
2020-07-13 09:30:00,82.65,82.67,82.59,82.62,172899.0,72.0698,72.0872,72.0175,72.0436,172899.0
2020-07-13 10:00:00,82.63,82.64,82.61,82.64,71836.0,72.0523,72.0611,72.0349,72.0611,71836.0
2020-07-13 10:30:00,82.63,82.65,82.62,82.63,27476.0,72.0523,72.0698,72.0436,72.0523,27476.0
2020-07-13 11:00:00,82.63,82.63,82.62,82.63,140230.0,72.0523,72.0523,72.0436,72.0523,140230.0
2020-07-13 11:30:00,82.63,82.63,82.61,82.63,122116.0,72.0523,72.0523,72.0349,72.0523,122116.0
2020-07-13 12:00:00,82.63,82.65,82.62,82.65,88908.0,72.0523,72.0698,72.0436,72.0698,88908.0
2020-07-13 12:30:00,82.65,82.65,82.64,82.65,112338.0,72.0698,72.0698,72.0611,72.0698,112338.0
2020-07-13 13:00:00,82.65,82.66,82.64,82.64,78033.0,72.0698,72.0785,72.0611,72.0611,78033.0
2020-07-13 13:30:00,82.65,82.65,82.64,82.65,45419.0,72.0698,72.0698,72.0611,72.0698,45419.0
2020-07-13 14:00:00,82.64,82.65,82.62,82.64,172843.0,72.0611,72.0698,72.0436,72.0611,172843.0
2020-07-13 14:30:00,82.64,82.64,82.62,82.64,191686.0,72.0611,72.0611,72.0436,72.0611,191686.0
2020-07-13 15:00:00,82.64,82.64,82.6,82.61,231300.0,72.0611,72.0611,72.0262,72.0349,231300.0
2020-07-13 15:30:00,82.62,82.62,82.59,82.59,240305.0,72.0436,72.0436,72.0175,72.0175,240305.0
2020-07-14 09:30:00,82.66,82.66,82.58,82.61,405540.0,72.0785,72.0785,72.0087,72.0349,405540.0
2020-07-14 10:00:00,82.61,82.63,82.6,82.62,90788.0,72.0349,72.0523,72.0262,72.0436,90788.0
2020-07-14 10:30:00,82.63,82.64,82.62,82.62,142870.0,72.0523,72.0611,72.0436,72.0436,142870.0
2020-07-14 11:00:00,82.63,82.64,82.62,82.64,219206.0,72.0523,72.0611,72.0436,72.0611,219206.0
2020-07-14 11:30:00,82.63,82.64,82.62,82.63,80730.0,72.0523,72.0611,72.0436,72.0523,80730.0
2020-07-14 12:00:00,82.63,82.64,82.62,82.62,76027.0,72.0523,72.0611,72.0436,72.0436,76027.0
2020-07-14 12:30:00,82.62,82.64,82.62,82.64,64173.0,72.0436,72.0611,72.0436,72.0611,64173.0
2020-07-14 13:00:00,82.64,82.64,82.63,82.64,80289.0,72.0611,72.0611,72.0523,72.0611,80289.0
2020-07-14 13:30:00,82.64,82.65,82.63,82.65,144183.0,72.0611,72.0698,72.0523,72.0698,144183.0
2020-07-14 14:00:00,82.65,82.66,82.64,82.66,139479.0,72.0698,72.0785,72.0611,72.0785,139479.0
2020-07-14 14:30:00,82.66,82.66,82.65,82.66,64141.0,72.0785,72.0785,72.0698,72.0785,64141.0
2020-07-14 15:00:00,82.65,82.66,82.64,82.64,79249.0,72.0698,72.0785,72.0611,72.0611,79249.0
2020-07-14 15:30:00,82.65,82.66,82.63,82.64,108174.0,72.0698,72.0785,72.0523,72.0611,108174.0
2020-07-15 09:30:00,82.67,82.69,82.61,82.68,259961.0,72.0872,72.1047,72.0349,72.0959,259961.0
2020-07-15 10:00:00,82.69,82.69,82.67,82.68,102028.0,72.1047,72.1047,72.0872,72.0959,102028.0
2020-07-15 10:30:00,82.67,82.69,82.65,82.67,152864.0,72.0872,72.1047,72.0698,72.0872,152864.0
2020-07-15 11:00:00,82.67,82.68,82.66,82.67,249897.0,72.0872,72.0959,72.0785,72.0872,249897.0
2020-07-15 11:30:00,82.67,82.7,82.66,82.7,157200.0,72.0872,72.1134,72.0785,72.1134,157200.0
2020-07-15 12:00:00,82.7,82.7,82.67,82.69,275196.0,72.1134,72.1134,72.0872,72.1047,275196.0
2020-07-15 12:30:00,82.69,82.69,82.67,82.68,201094.0,72.1047,72.1047,72.0872,72.0959,201094.0
2020-07-15 13:00:00,82.68,82.69,82.67,82.67,183649.0,72.0959,72.1047,72.0872,72.0872,183649.0
2020-07-15 13:30:00,82.67,82.68,82.66,82.67,251300.0,72.0872,72.0959,72.0785,72.0872,251300.0
2020-07-15 14:00:00,82.66,82.68,82.66,82.68,307606.0,72.0785,72.0959,72.0785,72.0959,307606.0
2020-07-15 14:30:00,82.68,82.68,82.67,82.67,127343.0,72.0959,72.0959,72.0872,72.0872,127343.0
2020-07-15 15:00:00,82.67,82.69,82.67,82.69,64599.0,72.0872,72.1047,72.0872,72.1047,64599.0
2020-07-15 15:30:00,82.68,82.7,82.68,82.69,159441.0,72.0959,72.1134,72.0959,72.1047,159441.0
2020-07-16 09:30:00,82.73,82.73,82.7,82.72,182999.0,72.1395,72.1395,72.1134,72.1308,182999.0
2020-07-16 10:00:00,82.72,82.74,82.71,82.73,452596.0,72.1308,72.1483,72.1221,72.1395,452596.0
2020-07-16 10:30:00,82.72,82.74,82.72,82.73,133231.0,72.1308,72.1483,72.1308,72.1395,133231.0
2020-07-16 11:00:00,82.73,82.74,82.73,82.73,197439.0,72.1395,72.1483,72.1395,72.1395,197439.0
2020-07-16 11:30:00,82.73,82.74,82.73,82.73,138562.0,72.1395,72.1483,72.1395,72.1395,138562.0
2020-07-16 12:00:00,82.73,82.75,82.73,82.75,280411.0,72.1395,72.157,72.1395,72.157,280411.0
2020-07-16 12:30:00,82.74,82.75,82.74,82.75,72216.0,72.1483,72.157,72.1483,72.157,72216.0
2020-07-16 13:00:00,82.74,82.75,82.73,82.75,109532.0,72.1483,72.157,72.1395,72.157,109532.0
2020-07-16 13:30:00,82.74,82.75,82.74,82.74,175553.0,72.1483,72.157,72.1483,72.1483,175553.0
2020-07-16 14:00:00,82.75,82.75,82.74,82.75,83493.0,72.157,72.157,72.1483,72.157,83493.0
2020-07-16 14:30:00,82.75,82.77,82.74,82.77,232803.0,72.157,72.1744,72.1483,72.1744,232803.0
2020-07-16 15:00:00,82.76,82.77,82.76,82.77,100276.0,72.1657,72.1744,72.1657,72.1744,100276.0
2020-07-16 15:30:00,82.77,82.77,82.75,82.75,158422.0,72.1744,72.1744,72.157,72.157,158422.0
2020-07-17 09:30:00,82.76,82.77,82.74,82.76,110136.0,72.1657,72.1744,72.1483,72.1657,110136.0
2020-07-17 10:00:00,82.75,82.78,82.75,82.77,2502207.0,72.157,72.1831,72.157,72.1744,2502207.0
2020-07-17 10:30:00,82.76,82.79,82.76,82.78,166321.0,72.1657,72.1919,72.1657,72.1831,166321.0
2020-07-17 11:00:00,82.78,82.79,82.77,82.79,209126.0,72.1831,72.1919,72.1744,72.1919,209126.0
2020-07-17 11:30:00,82.79,82.79,82.78,82.78,130513.0,72.1919,72.1919,72.1831,72.1831,130513.0
2020-07-17 12:00:00,82.79,82.79,82.77,82.77,89200.0,72.1919,72.1919,72.1744,72.1744,89200.0
2020-07-17 12:30:00,82.78,82.78,82.77,82.78,129746.0,72.1831,72.1831,72.1744,72.1831,129746.0
2020-07-17 13:00:00,82.78,82.78,82.77,82.77,100191.0,72.1831,72.1831,72.1744,72.1744,100191.0
2020-07-17 13:30:00,82.78,82.78,82.76,82.77,169371.0,72.1831,72.1831,72.1657,72.1744,169371.0
2020-07-17 14:00:00,82.77,82.77,82.76,82.77,115044.0,72.1744,72.1744,72.1657,72.1744,115044.0
2020-07-17 14:30:00,82.76,82.77,82.76,82.77,209000.0,72.1657,72.1744,72.1657,72.1744,209000.0
2020-07-17 15:00:00,82.77,82.77,82.76,82.77,113860.0,72.1744,72.1744,72.1657,72.1744,113860.0
2020-07-17 15:30:00,82.76,82.8,82.76,82.8,259763.0,72.1657,72.2006,72.1657,72.2006,259763.0
2020-07-20 09:30:00,82.82,82.91,82.8,82.83,181542.0,72.218,72.2965,72.2006,72.2267,181542.0
2020-07-20 10:00:00,82.84,82.84,82.83,82.84,91757.0,72.2355,72.2355,72.2267,72.2355,91757.0
2020-07-20 10:30:00,82.84,82.84,82.81,82.82,138696.0,72.2355,72.2355,72.2093,72.218,138696.0
2020-07-20 11:00:00,82.81,82.83,82.79,82.81,114265.0,72.2093,72.2267,72.1919,72.2093,114265.0
2020-07-20 11:30:00,82.81,82.82,82.8,82.81,121592.0,72.2093,72.218,72.2006,72.2093,121592.0
2020-07-20 12:00:00,82.81,82.82,82.8,82.81,152979.0,72.2093,72.218,72.2006,72.2093,152979.0
2020-07-20 12:30:00,82.82,82.82,82.81,82.81,95824.0,72.218,72.218,72.2093,72.2093,95824.0
2020-07-20 13:00:00,82.81,82.82,82.81,82.81,125887.0,72.2093,72.218,72.2093,72.2093,125887.0
2020-07-20 13:30:00,82.81,82.82,82.81,82.81,119593.0,72.2093,72.218,72.2093,72.2093,119593.0
2020-07-20 14:00:00,82.82,82.82,82.81,82.81,169696.0,72.218,72.218,72.2093,72.2093,169696.0
2020-07-20 14:30:00,82.81,82.82,82.81,82.81,203933.0,72.2093,72.218,72.2093,72.2093,203933.0
2020-07-20 15:00:00,82.82,82.82,82.8,82.82,273001.0,72.218,72.218,72.2006,72.218,273001.0
2020-07-20 15:30:00,82.82,82.82,82.81,82.81,222974.0,72.218,72.218,72.2093,72.2093,222974.0
2020-07-21 09:30:00,82.85,82.88,82.83,82.87,459039.0,72.2442,72.2703,72.2267,72.2616,459039.0
2020-07-21 10:00:00,82.87,82.87,82.86,82.87,116177.0,72.2616,72.2616,72.2529,72.2616,116177.0
2020-07-21 10:30:00,82.87,82.87,82.86,82.87,147161.0,72.2616,72.2616,72.2529,72.2616,147161.0
2020-07-21 11:00:00,82.87,82.88,82.86,82.87,190856.0,72.2616,72.2703,72.2529,72.2616,190856.0
2020-07-21 11:30:00,82.88,82.88,82.86,82.88,106787.0,72.2703,72.2703,72.2529,72.2703,106787.0
2020-07-21 12:00:00,82.88,82.88,82.87,82.88,96000.0,72.2703,72.2703,72.2616,72.2703,96000.0
2020-07-21 12:30:00,82.87,82.89,82.87,82.88,159270.0,72.2616,72.2791,72.2616,72.2703,159270.0
2020-07-21 13:00:00,82.89,82.89,82.88,82.89,73278.0,72.2791,72.2791,72.2703,72.2791,73278.0
2020-07-21 13:30:00,82.88,82.9,82.88,82.89,122137.0,72.2703,72.2878,72.2703,72.2791,122137.0
2020-07-21 14:00:00,82.9,82.9,82.89,82.9,71131.0,72.2878,72.2878,72.2791,72.2878,71131.0
2020-07-21 14:30:00,82.89,82.9,82.89,82.9,101843.0,72.2791,72.2878,72.2791,72.2878,101843.0
2020-07-21 15:00:00,82.89,82.9,82.88,82.89,242308.0,72.2791,72.2878,72.2703,72.2791,242308.0
2020-07-21 15:30:00,82.9,82.91,82.89,82.89,275624.0,72.2878,72.2965,72.2791,72.2791,275624.0
2020-07-22 09:30:00,82.96,82.96,82.91,82.92,615325.0,72.3401,72.3401,72.2965,72.3052,615325.0
2020-07-22 10:00:00,82.92,82.93,82.91,82.92,160815.0,72.3052,72.3139,72.2965,72.3052,160815.0
2020-07-22 10:30:00,82.92,82.92,82.91,82.91,144357.0,72.3052,72.3052,72.2965,72.2965,144357.0
2020-07-22 11:00:00,82.92,82.92,82.91,82.91,164181.0,72.3052,72.3052,72.2965,72.2965,164181.0
2020-07-22 11:30:00,82.91,82.92,82.91,82.92,320560.0,72.2965,72.3052,72.2965,72.3052,320560.0
2020-07-22 12:00:00,82.91,82.92,82.9,82.91,275039.0,72.2965,72.3052,72.2878,72.2965,275039.0
2020-07-22 12:30:00,82.91,82.91,82.9,82.91,171323.0,72.2965,72.2965,72.2878,72.2965,171323.0
2020-07-22 13:00:00,82.91,82.92,82.9,82.91,121493.0,72.2965,72.3052,72.2878,72.2965,121493.0
2020-07-22 13:30:00,82.9,82.91,82.86,82.9,432850.0,72.2878,72.2965,72.2529,72.2878,432850.0
2020-07-22 14:00:00,82.9,82.9,82.87,82.89,137329.0,72.2878,72.2878,72.2616,72.2791,137329.0
2020-07-22 14:30:00,82.89,82.9,82.88,82.9,660071.0,72.2791,72.2878,72.2703,72.2878,660071.0
2020-07-22 15:00:00,82.9,82.9,82.88,82.9,115826.0,72.2878,72.2878,72.2703,72.2878,115826.0
2020-07-22 15:30:00,82.9,82.92,82.89,82.9,253616.0,72.2878,72.3052,72.2791,72.2878,253616.0
2020-07-23 09:30:00,82.93,82.94,82.89,82.9,198180.0,72.3139,72.3227,72.2791,72.2878,198180.0
2020-07-23 10:00:00,82.9,82.91,82.89,82.91,137302.0,72.2878,72.2965,72.2791,72.2965,137302.0
2020-07-23 10:30:00,82.91,82.92,82.9,82.92,94717.0,72.2965,72.3052,72.2878,72.3052,94717.0
2020-07-23 11:00:00,82.92,82.92,82.89,82.9,130259.0,72.3052,72.3052,72.2791,72.2878,130259.0
2020-07-23 11:30:00,82.9,82.91,82.89,82.89,100001.0,72.2878,72.2965,72.2791,72.2791,100001.0
2020-07-23 12:00:00,82.9,82.9,82.89,82.9,99708.0,72.2878,72.2878,72.2791,72.2878,99708.0
2020-07-23 12:30:00,82.9,82.92,82.89,82.9,72224.0,72.2878,72.3052,72.2791,72.2878,72224.0
2020-07-23 13:00:00,82.9,82.92,82.9,82.91,60345.0,72.2878,72.3052,72.2878,72.2965,60345.0
2020-07-23 13:30:00,82.91,82.91,82.9,82.91,59234.0,72.2965,72.2965,72.2878,72.2965,59234.0
2020-07-23 14:00:00,82.9,82.92,82.9,82.91,114351.0,72.2878,72.3052,72.2878,72.2965,114351.0
2020-07-23 14:30:00,82.91,82.91,82.9,82.9,75111.0,72.2965,72.2965,72.2878,72.2878,75111.0
2020-07-23 15:00:00,82.91,82.91,82.9,82.91,85988.0,72.2965,72.2965,72.2878,72.2965,85988.0
2020-07-23 15:30:00,82.91,82.91,82.89,82.9,116703.0,72.2965,72.2965,72.2791,72.2878,116703.0
2020-07-24 09:30:00,82.92,82.95,82.88,82.9,340735.0,72.3052,72.3314,72.2703,72.2878,340735.0
2020-07-24 10:00:00,82.9,82.9,82.88,82.89,114770.0,72.2878,72.2878,72.2703,72.2791,114770.0
2020-07-24 10:30:00,82.89,82.89,82.88,82.89,197800.0,72.2791,72.2791,72.2703,72.2791,197800.0
2020-07-24 11:00:00,82.88,82.89,82.88,82.89,371807.0,72.2703,72.2791,72.2703,72.2791,371807.0
2020-07-24 11:30:00,82.88,82.89,82.88,82.89,48345.0,72.2703,72.2791,72.2703,72.2791,48345.0
2020-07-24 12:00:00,82.89,82.91,82.88,82.91,208545.0,72.2791,72.2965,72.2703,72.2965,208545.0
2020-07-24 12:30:00,82.91,82.91,82.9,82.9,56805.0,72.2965,72.2965,72.2878,72.2878,56805.0
2020-07-24 13:00:00,82.9,82.93,82.9,82.92,486061.0,72.2878,72.3139,72.2878,72.3052,486061.0
2020-07-24 13:30:00,82.92,82.92,82.91,82.92,54818.0,72.3052,72.3052,72.2965,72.3052,54818.0
2020-07-24 14:00:00,82.92,82.92,82.9,82.9,111180.0,72.3052,72.3052,72.2878,72.2878,111180.0
2020-07-24 14:30:00,82.91,82.91,82.9,82.91,56502.0,72.2965,72.2965,72.2878,72.2965,56502.0
2020-07-24 15:00:00,82.91,82.91,82.89,82.9,110799.0,72.2965,72.2965,72.2791,72.2878,110799.0
2020-07-24 15:30:00,82.9,82.9,82.89,82.89,88684.0,72.2878,72.2878,72.2791,72.2791,88684.0
2020-07-27 09:30:00,82.95,82.95,82.91,82.92,129143.0,72.3314,72.3314,72.2965,72.3052,129143.0
2020-07-27 10:00:00,82.91,82.92,82.9,82.9,193540.0,72.2965,72.3052,72.2878,72.2878,193540.0
2020-07-27 10:30:00,82.9,82.91,82.89,82.9,151806.0,72.2878,72.2965,72.2791,72.2878,151806.0
2020-07-27 11:00:00,82.9,82.9,82.88,82.88,124355.0,72.2878,72.2878,72.2703,72.2703,124355.0
2020-07-27 11:30:00,82.89,82.9,82.87,82.89,99051.0,72.2791,72.2878,72.2616,72.2791,99051.0
2020-07-27 12:00:00,82.89,82.9,82.89,82.89,131259.0,72.2791,72.2878,72.2791,72.2791,131259.0
2020-07-27 12:30:00,82.9,82.9,82.88,82.88,80443.0,72.2878,72.2878,72.2703,72.2703,80443.0
2020-07-27 13:00:00,82.89,82.89,82.88,82.89,69876.0,72.2791,72.2791,72.2703,72.2791,69876.0
2020-07-27 13:30:00,82.88,82.89,82.87,82.87,58864.0,72.2703,72.2791,72.2616,72.2616,58864.0
2020-07-27 14:00:00,82.88,82.88,82.87,82.88,77662.0,72.2703,72.2703,72.2616,72.2703,77662.0
2020-07-27 14:30:00,82.88,82.88,82.86,82.87,143500.0,72.2703,72.2703,72.2529,72.2616,143500.0
2020-07-27 15:00:00,82.87,82.87,82.85,82.86,293968.0,72.2616,72.2616,72.2442,72.2529,293968.0
2020-07-27 15:30:00,82.86,82.87,82.85,82.86,160576.0,72.2529,72.2616,72.2442,72.2529,160576.0
2020-07-28 09:30:00,82.9,82.97,82.88,82.96,134313.0,72.2878,72.3488,72.2703,72.3401,134313.0
2020-07-28 10:00:00,82.97,82.97,82.94,82.95,167827.0,72.3488,72.3488,72.3227,72.3314,167827.0
2020-07-28 10:30:00,82.95,82.95,82.93,82.93,119720.0,72.3314,72.3314,72.3139,72.3139,119720.0
2020-07-28 11:00:00,82.93,82.94,82.92,82.92,88476.0,72.3139,72.3227,72.3052,72.3052,88476.0
2020-07-28 11:30:00,82.92,82.93,82.92,82.92,87849.0,72.3052,72.3139,72.3052,72.3052,87849.0
2020-07-28 12:00:00,82.92,82.93,82.92,82.92,74599.0,72.3052,72.3139,72.3052,72.3052,74599.0
2020-07-28 12:30:00,82.92,82.93,82.91,82.92,69279.0,72.3052,72.3139,72.2965,72.3052,69279.0
2020-07-28 13:00:00,82.92,82.92,82.91,82.91,82157.0,72.3052,72.3052,72.2965,72.2965,82157.0
2020-07-28 13:30:00,82.92,82.92,82.91,82.91,87360.0,72.3052,72.3052,72.2965,72.2965,87360.0
2020-07-28 14:00:00,82.92,82.92,82.89,82.89,91234.0,72.3052,72.3052,72.2791,72.2791,91234.0
2020-07-28 14:30:00,82.9,82.9,82.89,82.89,123902.0,72.2878,72.2878,72.2791,72.2791,123902.0
2020-07-28 15:00:00,82.9,82.9,82.89,82.9,197240.0,72.2878,72.2878,72.2791,72.2878,197240.0
2020-07-28 15:30:00,82.9,82.99,82.89,82.89,331154.0,72.2878,72.3663,72.2791,72.2791,331154.0
2020-07-29 09:30:00,82.92,82.95,82.9,82.94,197314.0,72.3052,72.3314,72.2878,72.3227,197314.0
2020-07-29 10:00:00,82.94,82.95,82.93,82.94,128319.0,72.3227,72.3314,72.3139,72.3227,128319.0
2020-07-29 10:30:00,82.94,82.95,82.93,82.94,124406.0,72.3227,72.3314,72.3139,72.3227,124406.0
2020-07-29 11:00:00,82.94,82.95,82.92,82.94,89763.0,72.3227,72.3314,72.3052,72.3227,89763.0
2020-07-29 11:30:00,82.94,82.94,82.93,82.94,49484.0,72.3227,72.3227,72.3139,72.3227,49484.0
2020-07-29 12:00:00,82.94,82.95,82.93,82.95,66628.0,72.3227,72.3314,72.3139,72.3314,66628.0
2020-07-29 12:30:00,82.95,82.95,82.94,82.95,58477.0,72.3314,72.3314,72.3227,72.3314,58477.0
2020-07-29 13:00:00,82.95,82.96,82.93,82.95,134750.0,72.3314,72.3401,72.3139,72.3314,134750.0
2020-07-29 13:30:00,82.95,82.96,82.95,82.95,224428.0,72.3314,72.3401,72.3314,72.3314,224428.0
2020-07-29 14:00:00,82.95,82.98,82.95,82.98,152611.0,72.3314,72.3575,72.3314,72.3575,152611.0
2020-07-29 14:30:00,82.98,82.99,82.97,82.98,220405.0,72.3575,72.3663,72.3488,72.3575,220405.0
2020-07-29 15:00:00,82.98,83.01,82.97,83.01,291520.0,72.3575,72.3837,72.3488,72.3837,291520.0
2020-07-29 15:30:00,83.01,83.02,82.98,83.01,477822.0,72.3837,72.3924,72.3575,72.3837,477822.0
2020-07-30 09:30:00,82.96,83.03,82.95,82.99,159353.0,72.3401,72.4011,72.3314,72.3663,159353.0
2020-07-30 10:00:00,83.0,83.01,82.98,83.01,150308.0,72.375,72.3837,72.3575,72.3837,150308.0
2020-07-30 10:30:00,83.01,83.01,83.0,83.01,212759.0,72.3837,72.3837,72.375,72.3837,212759.0
2020-07-30 11:00:00,83.01,83.01,83.0,83.01,114616.0,72.3837,72.3837,72.375,72.3837,114616.0
2020-07-30 11:30:00,83.01,83.01,83.0,83.01,149343.0,72.3837,72.3837,72.375,72.3837,149343.0
2020-07-30 12:00:00,83.0,83.02,83.0,83.02,147740.0,72.375,72.3924,72.375,72.3924,147740.0
2020-07-30 12:30:00,83.02,83.02,83.0,83.02,182188.0,72.3924,72.3924,72.375,72.3924,182188.0
2020-07-30 13:00:00,83.02,83.03,83.01,83.03,178539.0,72.3924,72.4011,72.3837,72.4011,178539.0
2020-07-30 13:30:00,83.03,83.03,83.02,83.03,215120.0,72.4011,72.4011,72.3924,72.4011,215120.0
2020-07-30 14:00:00,83.02,83.03,83.02,83.03,201811.0,72.3924,72.4011,72.3924,72.4011,201811.0
2020-07-30 14:30:00,83.02,83.04,83.02,83.04,188829.0,72.3924,72.4099,72.3924,72.4099,188829.0
2020-07-30 15:00:00,83.04,83.05,83.03,83.05,214465.0,72.4099,72.4186,72.4011,72.4186,214465.0
2020-07-30 15:30:00,83.05,83.06,83.04,83.05,331898.0,72.4186,72.4273,72.4099,72.4186,331898.0
2020-07-31 09:30:00,83.04,83.06,83.01,83.05,254328.0,72.4099,72.4273,72.3837,72.4186,254328.0
2020-07-31 10:00:00,83.05,83.06,83.04,83.06,135460.0,72.4186,72.4273,72.4099,72.4273,135460.0
2020-07-31 10:30:00,83.05,83.07,83.05,83.05,280699.0,72.4186,72.436,72.4186,72.4186,280699.0
2020-07-31 11:00:00,83.06,83.07,83.05,83.06,148565.0,72.4273,72.436,72.4186,72.4273,148565.0
2020-07-31 11:30:00,83.06,83.07,83.04,83.05,75084.0,72.4273,72.436,72.4099,72.4186,75084.0
2020-07-31 12:00:00,83.05,83.06,83.04,83.06,79411.0,72.4186,72.4273,72.4099,72.4273,79411.0
2020-07-31 12:30:00,83.05,83.06,83.04,83.04,96816.0,72.4186,72.4273,72.4099,72.4099,96816.0
2020-07-31 13:00:00,83.04,83.05,83.03,83.04,108374.0,72.4099,72.4186,72.4011,72.4099,108374.0
2020-07-31 13:30:00,83.04,83.05,83.03,83.05,92599.0,72.4099,72.4186,72.4011,72.4186,92599.0
2020-07-31 14:00:00,83.05,83.07,83.04,83.06,177660.0,72.4186,72.436,72.4099,72.4273,177660.0
2020-07-31 14:30:00,83.07,83.08,83.06,83.08,110099.0,72.436,72.4447,72.4273,72.4447,110099.0
2020-07-31 15:00:00,83.08,83.1,83.07,83.09,155942.0,72.4447,72.4622,72.436,72.4535,155942.0
2020-07-31 15:30:00,83.09,83.11,83.08,83.09,237311.0,72.4535,72.4709,72.4447,72.4535,237311.0
2020-08-03 09:30:00,82.95,82.96,82.89,82.95,298001.0,72.4689,72.4776,72.4165,72.4689,298001.0
2020-08-03 10:00:00,82.95,82.95,82.93,82.94,185575.0,72.4689,72.4689,72.4514,72.4602,185575.0
2020-08-03 10:30:00,82.95,82.96,82.94,82.96,141039.0,72.4689,72.4776,72.4602,72.4776,141039.0
2020-08-03 11:00:00,82.95,82.96,82.94,82.95,150760.0,72.4689,72.4776,72.4602,72.4689,150760.0
2020-08-03 11:30:00,82.95,82.96,82.95,82.95,205783.0,72.4689,72.4776,72.4689,72.4689,205783.0
2020-08-03 12:00:00,82.95,82.96,82.95,82.96,130867.0,72.4689,72.4776,72.4689,72.4776,130867.0
2020-08-03 12:30:00,82.95,82.97,82.95,82.96,99620.0,72.4689,72.4864,72.4689,72.4776,99620.0
2020-08-03 13:00:00,82.96,82.97,82.96,82.96,86102.0,72.4776,72.4864,72.4776,72.4776,86102.0
2020-08-03 13:30:00,82.97,82.97,82.96,82.97,85186.0,72.4864,72.4864,72.4776,72.4864,85186.0
2020-08-03 14:00:00,82.96,82.97,82.96,82.96,70720.0,72.4776,72.4864,72.4776,72.4776,70720.0
2020-08-03 14:30:00,82.97,82.97,82.96,82.97,84648.0,72.4864,72.4864,72.4776,72.4864,84648.0
2020-08-03 15:00:00,82.97,82.98,82.95,82.98,139112.0,72.4864,72.4951,72.4689,72.4951,139112.0
2020-08-03 15:30:00,82.98,82.98,82.96,82.97,181915.0,72.4951,72.4951,72.4776,72.4864,181915.0
2020-08-04 09:30:00,83.01,83.03,83.0,83.02,221973.0,72.5213,72.5388,72.5126,72.5301,221973.0
2020-08-04 10:00:00,83.02,83.02,83.0,83.01,51905.0,72.5301,72.5301,72.5126,72.5213,51905.0
2020-08-04 10:30:00,83.0,83.01,83.0,83.01,48764.0,72.5126,72.5213,72.5126,72.5213,48764.0
2020-08-04 11:00:00,83.01,83.01,83.0,83.01,55551.0,72.5213,72.5213,72.5126,72.5213,55551.0
2020-08-04 11:30:00,83.0,83.01,83.0,83.01,53306.0,72.5126,72.5213,72.5126,72.5213,53306.0
2020-08-04 12:00:00,83.01,83.02,83.0,83.02,92315.0,72.5213,72.5301,72.5126,72.5301,92315.0
2020-08-04 12:30:00,83.02,83.02,83.01,83.02,76337.0,72.5301,72.5301,72.5213,72.5301,76337.0
2020-08-04 13:00:00,83.02,83.02,83.01,83.02,65331.0,72.5301,72.5301,72.5213,72.5301,65331.0
2020-08-04 13:30:00,83.01,83.02,82.99,83.01,153463.0,72.5213,72.5301,72.5038,72.5213,153463.0
2020-08-04 14:00:00,83.01,83.01,83.0,83.01,62093.0,72.5213,72.5213,72.5126,72.5213,62093.0
2020-08-04 14:30:00,83.01,83.01,83.0,83.01,227683.0,72.5213,72.5213,72.5126,72.5213,227683.0
2020-08-04 15:00:00,83.01,83.03,83.0,83.02,95106.0,72.5213,72.5388,72.5126,72.5301,95106.0
2020-08-04 15:30:00,83.03,83.03,83.0,83.03,258489.0,72.5388,72.5388,72.5126,72.5388,258489.0
2020-08-05 09:30:00,83.06,83.06,83.03,83.03,126499.0,72.565,72.565,72.5388,72.5388,126499.0
2020-08-05 10:00:00,83.04,83.04,83.01,83.02,66144.0,72.5475,72.5475,72.5213,72.5301,66144.0
2020-08-05 10:30:00,83.02,83.02,83.0,83.01,113053.0,72.5301,72.5301,72.5126,72.5213,113053.0
2020-08-05 11:00:00,83.01,83.02,83.0,83.02,87766.0,72.5213,72.5301,72.5126,72.5301,87766.0
2020-08-05 11:30:00,83.02,83.02,83.01,83.02,72430.0,72.5301,72.5301,72.5213,72.5301,72430.0
2020-08-05 12:00:00,83.02,83.02,83.01,83.02,54369.0,72.5301,72.5301,72.5213,72.5301,54369.0
2020-08-05 12:30:00,83.01,83.02,83.01,83.01,52823.0,72.5213,72.5301,72.5213,72.5213,52823.0
2020-08-05 13:00:00,83.02,83.02,83.0,83.01,93361.0,72.5301,72.5301,72.5126,72.5213,93361.0
2020-08-05 13:30:00,83.01,83.02,83.0,83.02,98419.0,72.5213,72.5301,72.5126,72.5301,98419.0
2020-08-05 14:00:00,83.02,83.02,83.01,83.02,57208.0,72.5301,72.5301,72.5213,72.5301,57208.0
2020-08-05 14:30:00,83.02,83.03,82.97,83.03,305766.0,72.5301,72.5388,72.4864,72.5388,305766.0
2020-08-05 15:00:00,83.03,83.03,83.02,83.02,131587.0,72.5388,72.5388,72.5301,72.5301,131587.0
2020-08-05 15:30:00,83.03,83.03,83.01,83.01,242485.0,72.5388,72.5388,72.5213,72.5213,242485.0
2020-08-06 09:30:00,83.03,83.07,83.01,83.06,218718.0,72.5388,72.5737,72.5213,72.565,218718.0
2020-08-06 10:00:00,83.05,83.06,83.05,83.06,219178.0,72.5563,72.565,72.5563,72.565,219178.0
2020-08-06 10:30:00,83.06,83.06,83.05,83.06,180037.0,72.565,72.565,72.5563,72.565,180037.0
2020-08-06 11:00:00,83.05,83.06,83.04,83.05,109311.0,72.5563,72.565,72.5475,72.5563,109311.0
2020-08-06 11:30:00,83.05,83.05,83.04,83.05,216789.0,72.5563,72.5563,72.5475,72.5563,216789.0
2020-08-06 12:00:00,83.05,83.05,83.03,83.04,160839.0,72.5563,72.5563,72.5388,72.5475,160839.0
2020-08-06 12:30:00,83.03,83.05,83.03,83.04,61721.0,72.5388,72.5563,72.5388,72.5475,61721.0
2020-08-06 13:00:00,83.05,83.05,83.03,83.04,65718.0,72.5563,72.5563,72.5388,72.5475,65718.0
2020-08-06 13:30:00,83.04,83.04,83.03,83.04,54867.0,72.5475,72.5475,72.5388,72.5475,54867.0
2020-08-06 14:00:00,83.04,83.04,83.03,83.03,245604.0,72.5475,72.5475,72.5388,72.5388,245604.0
2020-08-06 14:30:00,83.04,83.05,83.03,83.05,139372.0,72.5475,72.5563,72.5388,72.5563,139372.0
2020-08-06 15:00:00,83.04,83.06,83.04,83.06,247541.0,72.5475,72.565,72.5475,72.565,247541.0
2020-08-06 15:30:00,83.06,83.07,83.05,83.05,315891.0,72.565,72.5737,72.5563,72.5563,315891.0
2020-08-07 09:30:00,83.06,83.09,83.05,83.05,244481.0,72.565,72.5912,72.5563,72.5563,244481.0
2020-08-07 10:00:00,83.06,83.08,83.04,83.04,196210.0,72.565,72.5825,72.5475,72.5475,196210.0
2020-08-07 10:30:00,83.05,83.05,83.04,83.04,110793.0,72.5563,72.5563,72.5475,72.5475,110793.0
2020-08-07 11:00:00,83.05,83.06,83.03,83.04,179695.0,72.5563,72.565,72.5388,72.5475,179695.0
2020-08-07 11:30:00,83.04,83.05,83.03,83.04,96326.0,72.5475,72.5563,72.5388,72.5475,96326.0
2020-08-07 12:00:00,83.04,83.05,83.04,83.05,120021.0,72.5475,72.5563,72.5475,72.5563,120021.0
2020-08-07 12:30:00,83.05,83.06,83.04,83.06,102414.0,72.5563,72.565,72.5475,72.565,102414.0
2020-08-07 13:00:00,83.06,83.06,83.03,83.03,78891.0,72.565,72.565,72.5388,72.5388,78891.0
2020-08-07 13:30:00,83.03,83.05,83.03,83.05,148479.0,72.5388,72.5563,72.5388,72.5563,148479.0
2020-08-07 14:00:00,83.04,83.05,83.03,83.04,106668.0,72.5475,72.5563,72.5388,72.5475,106668.0
2020-08-07 14:30:00,83.05,83.05,83.04,83.04,84508.0,72.5563,72.5563,72.5475,72.5475,84508.0
2020-08-07 15:00:00,83.05,83.05,83.04,83.05,141474.0,72.5563,72.5563,72.5475,72.5563,141474.0
2020-08-07 15:30:00,83.04,83.05,83.04,83.04,159470.0,72.5475,72.5563,72.5475,72.5475,159470.0
2020-08-10 09:30:00,83.03,83.1,83.03,83.09,204543.0,72.5388,72.5999,72.5388,72.5912,204543.0
2020-08-10 10:00:00,83.09,83.1,83.06,83.08,166235.0,72.5912,72.5999,72.565,72.5825,166235.0
2020-08-10 10:30:00,83.08,83.08,83.04,83.06,231891.0,72.5825,72.5825,72.5475,72.565,231891.0
2020-08-10 11:00:00,83.05,83.06,83.04,83.05,130962.0,72.5563,72.565,72.5475,72.5563,130962.0
2020-08-10 11:30:00,83.04,83.05,83.02,83.04,96566.0,72.5475,72.5563,72.5301,72.5475,96566.0
2020-08-10 12:00:00,83.03,83.05,83.03,83.04,78469.0,72.5388,72.5563,72.5388,72.5475,78469.0
2020-08-10 12:30:00,83.04,83.04,83.03,83.04,65244.0,72.5475,72.5475,72.5388,72.5475,65244.0
2020-08-10 13:00:00,83.04,83.04,83.03,83.04,100708.0,72.5475,72.5475,72.5388,72.5475,100708.0
2020-08-10 13:30:00,83.04,83.05,83.03,83.04,79930.0,72.5475,72.5563,72.5388,72.5475,79930.0
2020-08-10 14:00:00,83.04,83.05,83.04,83.05,138412.0,72.5475,72.5563,72.5475,72.5563,138412.0
2020-08-10 14:30:00,83.05,83.05,83.04,83.04,111673.0,72.5563,72.5563,72.5475,72.5475,111673.0
2020-08-10 15:00:00,83.04,83.05,83.04,83.04,96901.0,72.5475,72.5563,72.5475,72.5475,96901.0
2020-08-10 15:30:00,83.04,83.05,83.02,83.03,227386.0,72.5475,72.5563,72.5301,72.5388,227386.0
2020-08-11 09:30:00,83.03,83.05,82.97,82.98,294487.0,72.5388,72.5563,72.4864,72.4951,294487.0
2020-08-11 10:00:00,82.98,82.98,82.97,82.98,202644.0,72.4951,72.4951,72.4864,72.4951,202644.0
2020-08-11 10:30:00,82.98,82.99,82.97,82.98,154382.0,72.4951,72.5038,72.4864,72.4951,154382.0
2020-08-11 11:00:00,82.98,82.98,82.96,82.98,178357.0,72.4951,72.4951,72.4776,72.4951,178357.0
2020-08-11 11:30:00,82.98,82.98,82.97,82.98,212779.0,72.4951,72.4951,72.4864,72.4951,212779.0
2020-08-11 12:00:00,82.98,82.98,82.97,82.98,120957.0,72.4951,72.4951,72.4864,72.4951,120957.0
2020-08-11 12:30:00,82.98,82.98,82.97,82.98,149211.0,72.4951,72.4951,72.4864,72.4951,149211.0
2020-08-11 13:00:00,82.98,82.98,82.96,82.98,151804.0,72.4951,72.4951,72.4776,72.4951,151804.0
2020-08-11 13:30:00,82.98,82.98,82.97,82.98,107670.0,72.4951,72.4951,72.4864,72.4951,107670.0
2020-08-11 14:00:00,82.97,82.98,82.95,82.96,154149.0,72.4864,72.4951,72.4689,72.4776,154149.0
2020-08-11 14:30:00,82.96,82.97,82.95,82.97,77055.0,72.4776,72.4864,72.4689,72.4864,77055.0
2020-08-11 15:00:00,82.97,82.98,82.96,82.98,157667.0,72.4864,72.4951,72.4776,72.4951,157667.0
2020-08-11 15:30:00,82.98,82.98,82.96,82.96,209751.0,72.4951,72.4951,72.4776,72.4776,209751.0
2020-08-12 09:30:00,82.98,82.99,82.95,82.97,134272.0,72.4951,72.5038,72.4689,72.4864,134272.0
2020-08-12 10:00:00,82.97,82.97,82.95,82.95,66843.0,72.4864,72.4864,72.4689,72.4689,66843.0
2020-08-12 10:30:00,82.96,82.97,82.95,82.97,309931.0,72.4776,72.4864,72.4689,72.4864,309931.0
2020-08-12 11:00:00,82.97,82.98,82.95,82.98,202913.0,72.4864,72.4951,72.4689,72.4951,202913.0
2020-08-12 11:30:00,82.97,82.98,82.97,82.98,63394.0,72.4864,72.4951,72.4864,72.4951,63394.0
2020-08-12 12:00:00,82.98,82.98,82.97,82.98,61022.0,72.4951,72.4951,72.4864,72.4951,61022.0
2020-08-12 12:30:00,82.98,82.98,82.97,82.98,2076258.0,72.4951,72.4951,72.4864,72.4951,2076258.0
2020-08-12 13:00:00,82.98,82.99,82.97,82.99,68512.0,72.4951,72.5038,72.4864,72.5038,68512.0
2020-08-12 13:30:00,82.99,82.99,82.98,82.98,122572.0,72.5038,72.5038,72.4951,72.4951,122572.0
2020-08-12 14:00:00,82.98,82.99,82.98,82.98,81551.0,72.4951,72.5038,72.4951,72.4951,81551.0
2020-08-12 14:30:00,82.99,82.99,82.98,82.99,78301.0,72.5038,72.5038,72.4951,72.5038,78301.0
2020-08-12 15:00:00,82.99,82.99,82.98,82.98,91478.0,72.5038,72.5038,72.4951,72.4951,91478.0
2020-08-12 15:30:00,82.99,82.99,82.97,82.97,195413.0,72.5038,72.5038,72.4864,72.4864,195413.0
2020-08-13 09:30:00,82.91,82.92,82.9,82.91,153614.0,72.434,72.4427,72.4252,72.434,153614.0
2020-08-13 10:00:00,82.92,82.93,82.91,82.92,173139.0,72.4427,72.4514,72.434,72.4427,173139.0
2020-08-13 10:30:00,82.92,82.93,82.91,82.92,134756.0,72.4427,72.4514,72.434,72.4427,134756.0
2020-08-13 11:00:00,82.92,82.92,82.91,82.92,74317.0,72.4427,72.4427,72.434,72.4427,74317.0
2020-08-13 11:30:00,82.92,82.92,82.91,82.91,88590.0,72.4427,72.4427,72.434,72.434,88590.0
2020-08-13 12:00:00,82.92,82.92,82.91,82.92,100766.0,72.4427,72.4427,72.434,72.4427,100766.0
2020-08-13 12:30:00,82.91,82.92,82.91,82.92,118909.0,72.434,72.4427,72.434,72.4427,118909.0
2020-08-13 13:00:00,82.92,82.92,82.87,82.88,101164.0,72.4427,72.4427,72.399,72.4077,101164.0
2020-08-13 13:30:00,82.88,82.88,82.86,82.87,76232.0,72.4077,72.4077,72.3903,72.399,76232.0
2020-08-13 14:00:00,82.87,82.87,82.82,82.83,185962.0,72.399,72.399,72.3553,72.3641,185962.0
2020-08-13 14:30:00,82.82,82.86,82.81,82.86,227763.0,72.3553,72.3903,72.3466,72.3903,227763.0
2020-08-13 15:00:00,82.86,82.86,82.85,82.86,134037.0,72.3903,72.3903,72.3815,72.3903,134037.0
2020-08-13 15:30:00,82.86,82.86,82.85,82.86,170149.0,72.3903,72.3903,72.3815,72.3903,170149.0
2020-08-14 09:30:00,82.94,82.98,82.86,82.88,257304.0,72.4602,72.4951,72.3903,72.4077,257304.0
2020-08-14 10:00:00,82.88,82.9,82.87,82.89,279453.0,72.4077,72.4252,72.399,72.4165,279453.0
2020-08-14 10:30:00,82.89,82.89,82.88,82.89,68139.0,72.4165,72.4165,72.4077,72.4165,68139.0
2020-08-14 11:00:00,82.89,82.89,82.86,82.87,58844.0,72.4165,72.4165,72.3903,72.399,58844.0
2020-08-14 11:30:00,82.87,82.88,82.87,82.88,132775.0,72.399,72.4077,72.399,72.4077,132775.0
2020-08-14 12:00:00,82.88,82.88,82.87,82.87,99227.0,72.4077,72.4077,72.399,72.399,99227.0
2020-08-14 12:30:00,82.88,82.89,82.87,82.88,317758.0,72.4077,72.4165,72.399,72.4077,317758.0
2020-08-14 13:00:00,82.89,82.89,82.87,82.88,101403.0,72.4165,72.4165,72.399,72.4077,101403.0
2020-08-14 13:30:00,82.87,82.88,82.85,82.86,76737.0,72.399,72.4077,72.3815,72.3903,76737.0
2020-08-14 14:00:00,82.87,82.88,82.86,82.88,140501.0,72.399,72.4077,72.3903,72.4077,140501.0
2020-08-14 14:30:00,82.88,82.88,82.86,82.87,139004.0,72.4077,72.4077,72.3903,72.399,139004.0
2020-08-14 15:00:00,82.87,82.87,82.85,82.85,133314.0,72.399,72.399,72.3815,72.3815,133314.0
2020-08-14 15:30:00,82.86,82.87,82.85,82.85,121247.0,72.3903,72.399,72.3815,72.3815,121247.0
2020-08-17 09:30:00,82.86,82.89,82.85,82.88,150411.0,72.3903,72.4165,72.3815,72.4077,150411.0
2020-08-17 10:00:00,82.88,82.89,82.87,82.89,115729.0,72.4077,72.4165,72.399,72.4165,115729.0
2020-08-17 10:30:00,82.89,82.9,82.88,82.89,80690.0,72.4165,72.4252,72.4077,72.4165,80690.0
2020-08-17 11:00:00,82.9,82.9,82.89,82.9,89481.0,72.4252,72.4252,72.4165,72.4252,89481.0
2020-08-17 11:30:00,82.89,82.9,82.88,82.88,85581.0,72.4165,72.4252,72.4077,72.4077,85581.0
2020-08-17 12:00:00,82.89,82.89,82.88,82.88,104548.0,72.4165,72.4165,72.4077,72.4077,104548.0
2020-08-17 12:30:00,82.89,82.89,82.88,82.88,50497.0,72.4165,72.4165,72.4077,72.4077,50497.0
2020-08-17 13:00:00,82.89,82.89,82.88,82.89,93719.0,72.4165,72.4165,72.4077,72.4165,93719.0
2020-08-17 13:30:00,82.89,82.89,82.88,82.88,60611.0,72.4165,72.4165,72.4077,72.4077,60611.0
2020-08-17 14:00:00,82.89,82.89,82.88,82.89,54759.0,72.4165,72.4165,72.4077,72.4165,54759.0
2020-08-17 14:30:00,82.89,82.89,82.88,82.89,77539.0,72.4165,72.4165,72.4077,72.4165,77539.0
2020-08-17 15:00:00,82.89,82.89,82.87,82.88,92951.0,72.4165,72.4165,72.399,72.4077,92951.0
2020-08-17 15:30:00,82.88,82.88,82.85,82.86,137609.0,72.4077,72.4077,72.3815,72.3903,137609.0
2020-08-18 09:30:00,82.89,82.95,82.85,82.85,181961.0,72.4165,72.4689,72.3815,72.3815,181961.0
2020-08-18 10:00:00,82.86,82.86,82.85,82.85,106313.0,72.3903,72.3903,72.3815,72.3815,106313.0
2020-08-18 10:30:00,82.86,82.88,82.84,82.87,99361.0,72.3903,72.4077,72.3728,72.399,99361.0
2020-08-18 11:00:00,82.88,82.89,82.86,82.89,115164.0,72.4077,72.4165,72.3903,72.4165,115164.0
2020-08-18 11:30:00,82.88,82.89,82.88,82.89,97528.0,72.4077,72.4165,72.4077,72.4165,97528.0
2020-08-18 12:00:00,82.88,82.89,82.88,82.89,87959.0,72.4077,72.4165,72.4077,72.4165,87959.0
2020-08-18 12:30:00,82.89,82.9,82.88,82.9,115596.0,72.4165,72.4252,72.4077,72.4252,115596.0
2020-08-18 13:00:00,82.9,82.9,82.89,82.9,181350.0,72.4252,72.4252,72.4165,72.4252,181350.0
2020-08-18 13:30:00,82.9,82.9,82.89,82.9,56304.0,72.4252,72.4252,72.4165,72.4252,56304.0
2020-08-18 14:00:00,82.9,82.92,82.89,82.91,757259.0,72.4252,72.4427,72.4165,72.434,757259.0
2020-08-18 14:30:00,82.91,82.95,82.9,82.91,2019107.0,72.434,72.4689,72.4252,72.434,2019107.0
2020-08-18 15:00:00,82.91,82.93,82.9,82.92,293609.0,72.434,72.4514,72.4252,72.4427,293609.0
2020-08-18 15:30:00,82.92,82.94,82.91,82.92,245385.0,72.4427,72.4602,72.434,72.4427,245385.0
2020-08-19 09:30:00,82.99,83.0,82.9,82.95,406068.0,72.5038,72.5126,72.4252,72.4689,406068.0
2020-08-19 10:00:00,82.95,82.95,82.93,82.94,217367.0,72.4689,72.4689,72.4514,72.4602,217367.0
2020-08-19 10:30:00,82.94,82.95,82.93,82.94,290553.0,72.4602,72.4689,72.4514,72.4602,290553.0
2020-08-19 11:00:00,82.94,82.95,82.93,82.95,258348.0,72.4602,72.4689,72.4514,72.4689,258348.0
2020-08-19 11:30:00,82.94,82.96,82.94,82.95,209708.0,72.4602,72.4776,72.4602,72.4689,209708.0
2020-08-19 12:00:00,82.95,82.96,82.93,82.96,182686.0,72.4689,72.4776,72.4514,72.4776,182686.0
2020-08-19 12:30:00,82.95,82.97,82.95,82.97,210679.0,72.4689,72.4864,72.4689,72.4864,210679.0
2020-08-19 13:00:00,82.97,82.99,82.95,82.98,186778.0,72.4864,72.5038,72.4689,72.4951,186778.0
2020-08-19 13:30:00,82.98,82.99,82.97,82.98,124039.0,72.4951,72.5038,72.4864,72.4951,124039.0
2020-08-19 14:00:00,82.98,82.99,82.94,82.95,219001.0,72.4951,72.5038,72.4602,72.4689,219001.0
2020-08-19 14:30:00,82.95,82.99,82.94,82.99,225065.0,72.4689,72.5038,72.4602,72.5038,225065.0
2020-08-19 15:00:00,82.98,82.99,82.97,82.98,211122.0,72.4951,72.5038,72.4864,72.4951,211122.0
2020-08-19 15:30:00,82.98,82.98,82.92,82.92,458401.0,72.4951,72.4951,72.4427,72.4427,458401.0
2020-08-20 09:30:00,82.96,82.97,82.91,82.91,84557.0,72.4776,72.4864,72.434,72.434,84557.0
2020-08-20 10:00:00,82.91,82.96,82.91,82.94,347967.0,72.434,72.4776,72.434,72.4602,347967.0
2020-08-20 10:30:00,82.94,82.96,82.94,82.95,160849.0,72.4602,72.4776,72.4602,72.4689,160849.0
2020-08-20 11:00:00,82.95,82.97,82.95,82.95,248316.0,72.4689,72.4864,72.4689,72.4689,248316.0
2020-08-20 11:30:00,82.95,82.96,82.95,82.95,50882.0,72.4689,72.4776,72.4689,72.4689,50882.0
2020-08-20 12:00:00,82.95,82.96,82.95,82.95,42987.0,72.4689,72.4776,72.4689,72.4689,42987.0
2020-08-20 12:30:00,82.95,82.96,82.94,82.95,76624.0,72.4689,72.4776,72.4602,72.4689,76624.0
2020-08-20 13:00:00,82.94,82.95,82.93,82.94,64107.0,72.4602,72.4689,72.4514,72.4602,64107.0
2020-08-20 13:30:00,82.94,82.96,82.94,82.95,99793.0,72.4602,72.4776,72.4602,72.4689,99793.0
2020-08-20 14:00:00,82.96,82.96,82.95,82.95,38392.0,72.4776,72.4776,72.4689,72.4689,38392.0
2020-08-20 14:30:00,82.95,82.97,82.95,82.96,101442.0,72.4689,72.4864,72.4689,72.4776,101442.0
2020-08-20 15:00:00,82.96,82.97,82.96,82.97,139292.0,72.4776,72.4864,72.4776,72.4864,139292.0
2020-08-20 15:30:00,82.96,82.98,82.96,82.96,129717.0,72.4776,72.4951,72.4776,72.4776,129717.0
2020-08-21 09:30:00,82.97,83.0,82.95,82.96,118924.0,72.4864,72.5126,72.4689,72.4776,118924.0
2020-08-21 10:00:00,82.96,82.97,82.95,82.97,86746.0,72.4776,72.4864,72.4689,72.4864,86746.0
2020-08-21 10:30:00,82.97,82.98,82.96,82.98,68988.0,72.4864,72.4951,72.4776,72.4951,68988.0
2020-08-21 11:00:00,82.98,82.99,82.97,82.98,143653.0,72.4951,72.5038,72.4864,72.4951,143653.0
2020-08-21 11:30:00,82.99,82.99,82.98,82.98,123111.0,72.5038,72.5038,72.4951,72.4951,123111.0
2020-08-21 12:00:00,82.98,82.99,82.98,82.98,92492.0,72.4951,72.5038,72.4951,72.4951,92492.0
2020-08-21 12:30:00,82.98,82.99,82.98,82.99,63181.0,72.4951,72.5038,72.4951,72.5038,63181.0
2020-08-21 13:00:00,82.98,82.99,82.97,82.98,74697.0,72.4951,72.5038,72.4864,72.4951,74697.0
2020-08-21 13:30:00,82.98,82.99,82.97,82.98,48400.0,72.4951,72.5038,72.4864,72.4951,48400.0
2020-08-21 14:00:00,82.98,82.99,82.98,82.98,76145.0,72.4951,72.5038,72.4951,72.4951,76145.0
2020-08-21 14:30:00,82.99,82.99,82.98,82.98,82715.0,72.5038,72.5038,72.4951,72.4951,82715.0
2020-08-21 15:00:00,82.98,82.99,82.98,82.98,125710.0,72.4951,72.5038,72.4951,72.4951,125710.0
2020-08-21 15:30:00,82.98,83.0,82.98,82.99,128383.0,72.4951,72.5126,72.4951,72.5038,128383.0
2020-08-24 09:30:00,83.0,83.03,82.97,83.02,926884.0,72.5126,72.5388,72.4864,72.5301,926884.0
2020-08-24 10:00:00,83.02,83.02,83.01,83.02,94332.0,72.5301,72.5301,72.5213,72.5301,94332.0
2020-08-24 10:30:00,83.02,83.02,83.0,83.01,249710.0,72.5301,72.5301,72.5126,72.5213,249710.0
2020-08-24 11:00:00,83.0,83.01,83.0,83.0,218742.0,72.5126,72.5213,72.5126,72.5126,218742.0
2020-08-24 11:30:00,83.01,83.01,83.0,83.01,113135.0,72.5213,72.5213,72.5126,72.5213,113135.0
2020-08-24 12:00:00,83.0,83.01,83.0,83.01,82118.0,72.5126,72.5213,72.5126,72.5213,82118.0
2020-08-24 12:30:00,83.0,83.01,82.98,82.99,244351.0,72.5126,72.5213,72.4951,72.5038,244351.0
2020-08-24 13:00:00,82.98,83.0,82.97,83.0,74251.0,72.4951,72.5126,72.4864,72.5126,74251.0
2020-08-24 13:30:00,82.99,83.0,82.98,82.98,79684.0,72.5038,72.5126,72.4951,72.4951,79684.0
2020-08-24 14:00:00,82.99,82.99,82.98,82.99,138177.0,72.5038,72.5038,72.4951,72.5038,138177.0
2020-08-24 14:30:00,82.99,83.0,82.98,83.0,128938.0,72.5038,72.5126,72.4951,72.5126,128938.0
2020-08-24 15:00:00,83.0,83.0,82.99,83.0,191308.0,72.5126,72.5126,72.5038,72.5126,191308.0
2020-08-24 15:30:00,83.0,83.0,82.97,82.99,317433.0,72.5126,72.5126,72.4864,72.5038,317433.0
2020-08-25 09:30:00,82.98,82.99,82.93,82.94,139807.0,72.4951,72.5038,72.4514,72.4602,139807.0
2020-08-25 10:00:00,82.93,82.94,82.91,82.92,132384.0,72.4514,72.4602,72.434,72.4427,132384.0
2020-08-25 10:30:00,82.93,82.93,82.91,82.92,94755.0,72.4514,72.4514,72.434,72.4427,94755.0
2020-08-25 11:00:00,82.92,82.94,82.91,82.93,71824.0,72.4427,72.4602,72.434,72.4514,71824.0
2020-08-25 11:30:00,82.92,82.93,82.92,82.93,121443.0,72.4427,72.4514,72.4427,72.4514,121443.0
2020-08-25 12:00:00,82.93,82.96,82.92,82.95,203212.0,72.4514,72.4776,72.4427,72.4689,203212.0
2020-08-25 12:30:00,82.95,82.97,82.94,82.95,175498.0,72.4689,72.4864,72.4602,72.4689,175498.0
2020-08-25 13:00:00,82.94,82.95,82.92,82.94,370412.0,72.4602,72.4689,72.4427,72.4602,370412.0
2020-08-25 13:30:00,82.93,82.94,82.92,82.93,197440.0,72.4514,72.4602,72.4427,72.4514,197440.0
2020-08-25 14:00:00,82.94,82.96,82.93,82.95,148270.0,72.4602,72.4776,72.4514,72.4689,148270.0
2020-08-25 14:30:00,82.95,82.98,82.95,82.98,138184.0,72.4689,72.4951,72.4689,72.4951,138184.0
2020-08-25 15:00:00,82.98,82.98,82.96,82.97,132902.0,72.4951,72.4951,72.4776,72.4864,132902.0
2020-08-25 15:30:00,82.96,82.97,82.96,82.96,195011.0,72.4776,72.4864,72.4776,72.4776,195011.0
2020-08-26 09:30:00,82.96,82.98,82.94,82.94,265797.0,72.4776,72.4951,72.4602,72.4602,265797.0
2020-08-26 10:00:00,82.94,82.95,82.94,82.94,192585.0,72.4602,72.4689,72.4602,72.4602,192585.0
2020-08-26 10:30:00,82.95,82.97,82.94,82.95,1374218.0,72.4689,72.4864,72.4602,72.4689,1374218.0
2020-08-26 11:00:00,82.95,82.96,82.94,82.94,68237.0,72.4689,72.4776,72.4602,72.4602,68237.0
2020-08-26 11:30:00,82.94,82.96,82.94,82.95,60171.0,72.4602,72.4776,72.4602,72.4689,60171.0
2020-08-26 12:00:00,82.95,82.96,82.95,82.95,207775.0,72.4689,72.4776,72.4689,72.4689,207775.0
2020-08-26 12:30:00,82.95,82.96,82.95,82.95,188802.0,72.4689,72.4776,72.4689,72.4689,188802.0
2020-08-26 13:00:00,82.95,82.97,82.95,82.96,201795.0,72.4689,72.4864,72.4689,72.4776,201795.0
2020-08-26 13:30:00,82.97,82.97,82.96,82.96,87004.0,72.4864,72.4864,72.4776,72.4776,87004.0
2020-08-26 14:00:00,82.97,82.98,82.96,82.96,132635.0,72.4864,72.4951,72.4776,72.4776,132635.0
2020-08-26 14:30:00,82.97,82.99,82.96,82.98,177119.0,72.4864,72.5038,72.4776,72.4951,177119.0
2020-08-26 15:00:00,82.98,82.99,82.97,82.98,118923.0,72.4951,72.5038,72.4864,72.4951,118923.0
2020-08-26 15:30:00,82.98,82.98,82.96,82.97,176518.0,72.4951,72.4951,72.4776,72.4864,176518.0
2020-08-27 09:30:00,83.03,83.04,82.95,82.97,181204.0,72.5388,72.5475,72.4689,72.4864,181204.0
2020-08-27 10:00:00,82.98,82.98,82.94,82.97,104493.0,72.4951,72.4951,72.4602,72.4864,104493.0
2020-08-27 10:30:00,82.97,82.98,82.94,82.95,124948.0,72.4864,72.4951,72.4602,72.4689,124948.0
2020-08-27 11:00:00,82.95,82.97,82.94,82.95,98019.0,72.4689,72.4864,72.4602,72.4689,98019.0
2020-08-27 11:30:00,82.95,82.98,82.95,82.97,130675.0,72.4689,72.4951,72.4689,72.4864,130675.0
2020-08-27 12:00:00,82.97,82.97,82.95,82.95,104770.0,72.4864,72.4864,72.4689,72.4689,104770.0
2020-08-27 12:30:00,82.95,82.96,82.95,82.95,103593.0,72.4689,72.4776,72.4689,72.4689,103593.0
2020-08-27 13:00:00,82.95,82.99,82.95,82.98,124875.0,72.4689,72.5038,72.4689,72.4951,124875.0
2020-08-27 13:30:00,82.98,82.98,82.96,82.97,91638.0,72.4951,72.4951,72.4776,72.4864,91638.0
2020-08-27 14:00:00,82.96,82.97,82.96,82.97,95991.0,72.4776,72.4864,72.4776,72.4864,95991.0
2020-08-27 14:30:00,82.97,82.97,82.96,82.97,97519.0,72.4864,72.4864,72.4776,72.4864,97519.0
2020-08-27 15:00:00,82.96,82.97,82.96,82.96,154144.0,72.4776,72.4864,72.4776,72.4776,154144.0
2020-08-27 15:30:00,82.96,82.97,82.92,82.94,309283.0,72.4776,72.4864,72.4427,72.4602,309283.0
2020-08-28 09:30:00,83.0,83.03,83.0,83.01,133725.0,72.5126,72.5388,72.5126,72.5213,133725.0
2020-08-28 10:00:00,83.01,83.04,83.0,83.04,93640.0,72.5213,72.5475,72.5126,72.5475,93640.0
2020-08-28 10:30:00,83.04,83.04,83.02,83.04,93427.0,72.5475,72.5475,72.5301,72.5475,93427.0
2020-08-28 11:00:00,83.04,83.04,83.02,83.04,143853.0,72.5475,72.5475,72.5301,72.5475,143853.0
2020-08-28 11:30:00,83.04,83.04,83.03,83.04,86726.0,72.5475,72.5475,72.5388,72.5475,86726.0
2020-08-28 12:00:00,83.04,83.05,83.03,83.05,85595.0,72.5475,72.5563,72.5388,72.5563,85595.0
2020-08-28 12:30:00,83.04,83.05,83.02,83.04,110496.0,72.5475,72.5563,72.5301,72.5475,110496.0
2020-08-28 13:00:00,83.04,83.04,83.01,83.03,73198.0,72.5475,72.5475,72.5213,72.5388,73198.0
2020-08-28 13:30:00,83.02,83.03,83.01,83.03,48485.0,72.5301,72.5388,72.5213,72.5388,48485.0
2020-08-28 14:00:00,83.02,83.03,83.02,83.03,120040.0,72.5301,72.5388,72.5301,72.5388,120040.0
2020-08-28 14:30:00,83.03,83.04,83.02,83.03,122397.0,72.5388,72.5475,72.5301,72.5388,122397.0
2020-08-28 15:00:00,83.04,83.05,83.03,83.04,97736.0,72.5475,72.5563,72.5388,72.5475,97736.0
2020-08-28 15:30:00,83.04,83.05,83.03,83.05,195141.0,72.5475,72.5563,72.5388,72.5563,195141.0
2020-08-31 09:30:00,83.07,83.08,83.04,83.06,172489.0,72.5737,72.5825,72.5475,72.565,172489.0
2020-08-31 10:00:00,83.06,83.08,83.06,83.08,162771.0,72.565,72.5825,72.565,72.5825,162771.0
2020-08-31 10:30:00,83.08,83.08,83.07,83.08,152692.0,72.5825,72.5825,72.5737,72.5825,152692.0
2020-08-31 11:00:00,83.08,83.09,83.07,83.08,113482.0,72.5825,72.5912,72.5737,72.5825,113482.0
2020-08-31 11:30:00,83.08,83.09,83.07,83.09,109513.0,72.5825,72.5912,72.5737,72.5912,109513.0
2020-08-31 12:00:00,83.09,83.09,83.08,83.09,92091.0,72.5912,72.5912,72.5825,72.5912,92091.0
2020-08-31 12:30:00,83.09,83.1,83.08,83.09,64138.0,72.5912,72.5999,72.5825,72.5912,64138.0
2020-08-31 13:00:00,83.09,83.1,83.09,83.09,76205.0,72.5912,72.5999,72.5912,72.5912,76205.0
2020-08-31 13:30:00,83.09,83.1,83.09,83.09,84564.0,72.5912,72.5999,72.5912,72.5912,84564.0
2020-08-31 14:00:00,83.1,83.1,83.09,83.09,105419.0,72.5999,72.5999,72.5912,72.5912,105419.0
2020-08-31 14:30:00,83.09,83.1,83.07,83.09,173846.0,72.5912,72.5999,72.5737,72.5912,173846.0
2020-08-31 15:00:00,83.09,83.1,83.07,83.08,94769.0,72.5912,72.5999,72.5737,72.5825,94769.0
2020-08-31 15:30:00,83.08,83.11,83.07,83.09,386246.0,72.5825,72.6087,72.5737,72.5912,386246.0
2020-09-01 09:30:00,82.97,83.0,82.93,82.96,355577.0,72.6124,72.6387,72.5774,72.6036,355577.0
2020-09-01 10:00:00,82.95,82.96,82.94,82.95,126557.0,72.5949,72.6036,72.5861,72.5949,126557.0
2020-09-01 10:30:00,82.95,82.98,82.95,82.98,111792.0,72.5949,72.6211,72.5949,72.6211,111792.0
2020-09-01 11:00:00,82.97,82.99,82.97,82.98,102152.0,72.6124,72.6299,72.6124,72.6211,102152.0
2020-09-01 11:30:00,82.99,82.99,82.98,82.98,56477.0,72.6299,72.6299,72.6211,72.6211,56477.0
2020-09-01 12:00:00,82.98,82.99,82.98,82.98,71149.0,72.6211,72.6299,72.6211,72.6211,71149.0
2020-09-01 12:30:00,82.98,82.99,82.98,82.98,77433.0,72.6211,72.6299,72.6211,72.6211,77433.0
2020-09-01 13:00:00,82.98,83.0,82.97,83.0,105515.0,72.6211,72.6387,72.6124,72.6387,105515.0
2020-09-01 13:30:00,82.99,83.0,82.98,82.98,69043.0,72.6299,72.6387,72.6211,72.6211,69043.0
2020-09-01 14:00:00,82.98,82.99,82.96,82.98,113093.0,72.6211,72.6299,72.6036,72.6211,113093.0
2020-09-01 14:30:00,82.97,82.99,82.97,82.99,113304.0,72.6124,72.6299,72.6124,72.6299,113304.0
2020-09-01 15:00:00,82.98,82.99,82.98,82.98,88106.0,72.6211,72.6299,72.6211,72.6211,88106.0
2020-09-01 15:30:00,82.98,83.0,82.98,82.99,196204.0,72.6211,72.6387,72.6211,72.6299,196204.0
2020-09-02 09:30:00,83.0,83.01,82.97,83.01,291274.0,72.6387,72.6474,72.6124,72.6474,291274.0
2020-09-02 10:00:00,83.0,83.02,83.0,83.02,143408.0,72.6387,72.6562,72.6387,72.6562,143408.0
2020-09-02 10:30:00,83.02,83.03,83.01,83.03,122903.0,72.6562,72.6649,72.6474,72.6649,122903.0
2020-09-02 11:00:00,83.03,83.03,83.02,83.03,182613.0,72.6649,72.6649,72.6562,72.6649,182613.0
2020-09-02 11:30:00,83.02,83.03,83.02,83.02,168366.0,72.6562,72.6649,72.6562,72.6562,168366.0
2020-09-02 12:00:00,83.02,83.04,83.02,83.02,262574.0,72.6562,72.6737,72.6562,72.6562,262574.0
2020-09-02 12:30:00,83.03,83.04,83.01,83.02,176452.0,72.6649,72.6737,72.6474,72.6562,176452.0
2020-09-02 13:00:00,83.02,83.04,83.01,83.04,946039.0,72.6562,72.6737,72.6474,72.6737,946039.0
2020-09-02 13:30:00,83.03,83.04,83.03,83.04,129092.0,72.6649,72.6737,72.6649,72.6737,129092.0
2020-09-02 14:00:00,83.04,83.04,83.03,83.03,90541.0,72.6737,72.6737,72.6649,72.6649,90541.0
2020-09-02 14:30:00,83.04,83.05,83.03,83.05,216233.0,72.6737,72.6824,72.6649,72.6824,216233.0
2020-09-02 15:00:00,83.05,83.05,83.03,83.05,301033.0,72.6824,72.6824,72.6649,72.6824,301033.0
2020-09-02 15:30:00,83.05,83.06,83.04,83.04,220254.0,72.6824,72.6912,72.6737,72.6737,220254.0
2020-09-03 09:30:00,83.05,83.08,83.03,83.06,194889.0,72.6824,72.7087,72.6649,72.6912,194889.0
2020-09-03 10:00:00,83.05,83.06,83.02,83.03,105427.0,72.6824,72.6912,72.6562,72.6649,105427.0
2020-09-03 10:30:00,83.03,83.04,83.02,83.03,228687.0,72.6649,72.6737,72.6562,72.6649,228687.0
2020-09-03 11:00:00,83.03,83.04,83.01,83.02,226368.0,72.6649,72.6737,72.6474,72.6562,226368.0
2020-09-03 11:30:00,83.03,83.03,83.01,83.02,387356.0,72.6649,72.6649,72.6474,72.6562,387356.0
2020-09-03 12:00:00,83.02,83.04,83.01,83.02,86907.0,72.6562,72.6737,72.6474,72.6562,86907.0
2020-09-03 12:30:00,83.03,83.03,83.01,83.03,148202.0,72.6649,72.6649,72.6474,72.6649,148202.0
2020-09-03 13:00:00,83.02,83.04,83.01,83.04,92755.0,72.6562,72.6737,72.6474,72.6737,92755.0
2020-09-03 13:30:00,83.04,83.04,83.03,83.04,72703.0,72.6737,72.6737,72.6649,72.6737,72703.0
2020-09-03 14:00:00,83.04,83.06,83.03,83.05,136544.0,72.6737,72.6912,72.6649,72.6824,136544.0
2020-09-03 14:30:00,83.05,83.06,83.01,83.05,243533.0,72.6824,72.6912,72.6474,72.6824,243533.0
2020-09-03 15:00:00,83.04,83.05,83.01,83.02,104117.0,72.6737,72.6824,72.6474,72.6562,104117.0
2020-09-03 15:30:00,83.01,83.04,83.0,83.02,260623.0,72.6474,72.6737,72.6387,72.6562,260623.0
2020-09-04 09:30:00,83.04,83.04,82.97,82.97,291821.0,72.6737,72.6737,72.6124,72.6124,291821.0
2020-09-04 10:00:00,82.98,82.98,82.94,82.96,263673.0,72.6211,72.6211,72.5861,72.6036,263673.0
2020-09-04 10:30:00,82.95,82.96,82.93,82.95,132164.0,72.5949,72.6036,72.5774,72.5949,132164.0
2020-09-04 11:00:00,82.94,82.95,82.92,82.92,353798.0,72.5861,72.5949,72.5686,72.5686,353798.0
2020-09-04 11:30:00,82.93,82.94,82.92,82.92,212559.0,72.5774,72.5861,72.5686,72.5686,212559.0
2020-09-04 12:00:00,82.93,82.94,82.92,82.94,88182.0,72.5774,72.5861,72.5686,72.5861,88182.0
2020-09-04 12:30:00,82.94,82.96,82.93,82.94,165614.0,72.5861,72.6036,72.5774,72.5861,165614.0
2020-09-04 13:00:00,82.95,82.95,82.92,82.92,77168.0,72.5949,72.5949,72.5686,72.5686,77168.0
2020-09-04 13:30:00,82.92,82.93,82.91,82.91,133655.0,72.5686,72.5774,72.5599,72.5599,133655.0
2020-09-04 14:00:00,82.92,82.94,82.89,82.92,135222.0,72.5686,72.5861,72.5424,72.5686,135222.0
2020-09-04 14:30:00,82.92,82.94,82.91,82.92,97286.0,72.5686,72.5861,72.5599,72.5686,97286.0
2020-09-04 15:00:00,82.92,82.93,82.91,82.92,90906.0,72.5686,72.5774,72.5599,72.5686,90906.0
2020-09-04 15:30:00,82.92,82.93,82.88,82.88,302682.0,72.5686,72.5774,72.5336,72.5336,302682.0
2020-09-08 09:30:00,82.87,82.98,82.86,82.9,471688.0,72.5249,72.6211,72.5161,72.5511,471688.0
2020-09-08 10:00:00,82.9,82.92,82.87,82.91,242040.0,72.5511,72.5686,72.5249,72.5599,242040.0
2020-09-08 10:30:00,82.91,82.92,82.88,82.89,616204.0,72.5599,72.5686,72.5336,72.5424,616204.0
2020-09-08 11:00:00,82.89,82.9,82.88,82.88,277166.0,72.5424,72.5511,72.5336,72.5336,277166.0
2020-09-08 11:30:00,82.89,82.89,82.87,82.88,145443.0,72.5424,72.5424,72.5249,72.5336,145443.0
2020-09-08 12:00:00,82.87,82.9,82.87,82.89,162963.0,72.5249,72.5511,72.5249,72.5424,162963.0
2020-09-08 12:30:00,82.9,82.91,82.88,82.91,304337.0,72.5511,72.5599,72.5336,72.5599,304337.0
2020-09-08 13:00:00,82.91,82.91,82.88,82.89,131494.0,72.5599,72.5599,72.5336,72.5424,131494.0
2020-09-08 13:30:00,82.89,82.9,82.89,82.9,86237.0,72.5424,72.5511,72.5424,72.5511,86237.0
2020-09-08 14:00:00,82.9,82.91,82.89,82.91,96495.0,72.5511,72.5599,72.5424,72.5599,96495.0
2020-09-08 14:30:00,82.91,82.91,82.87,82.9,105735.0,72.5599,72.5599,72.5249,72.5511,105735.0
2020-09-08 15:00:00,82.9,82.9,82.87,82.88,95814.0,72.5511,72.5511,72.5249,72.5336,95814.0
2020-09-08 15:30:00,82.89,82.91,82.88,82.89,246825.0,72.5424,72.5599,72.5336,72.5424,246825.0
2020-09-09 09:30:00,82.91,82.95,82.9,82.9,121326.0,72.5599,72.5949,72.5511,72.5511,121326.0
2020-09-09 10:00:00,82.91,82.94,82.9,82.92,84866.0,72.5599,72.5861,72.5511,72.5686,84866.0
2020-09-09 10:30:00,82.91,82.94,82.9,82.91,103128.0,72.5599,72.5861,72.5511,72.5599,103128.0
2020-09-09 11:00:00,82.91,82.91,82.9,82.91,47628.0,72.5599,72.5599,72.5511,72.5599,47628.0
2020-09-09 11:30:00,82.91,82.91,82.9,82.91,55280.0,72.5599,72.5599,72.5511,72.5599,55280.0
2020-09-09 12:00:00,82.91,82.92,82.91,82.92,61911.0,72.5599,72.5686,72.5599,72.5686,61911.0
2020-09-09 12:30:00,82.92,82.92,82.91,82.91,69452.0,72.5686,72.5686,72.5599,72.5599,69452.0
2020-09-09 13:00:00,82.92,82.92,82.9,82.91,92907.0,72.5686,72.5686,72.5511,72.5599,92907.0
2020-09-09 13:30:00,82.91,82.93,82.91,82.92,84172.0,72.5599,72.5774,72.5599,72.5686,84172.0
2020-09-09 14:00:00,82.92,82.93,82.91,82.92,94456.0,72.5686,72.5774,72.5599,72.5686,94456.0
2020-09-09 14:30:00,82.92,82.93,82.92,82.92,63308.0,72.5686,72.5774,72.5686,72.5686,63308.0
2020-09-09 15:00:00,82.92,82.93,82.91,82.92,174146.0,72.5686,72.5774,72.5599,72.5686,174146.0
2020-09-09 15:30:00,82.92,82.93,82.91,82.93,186926.0,72.5686,72.5774,72.5599,72.5774,186926.0
2020-09-10 09:30:00,82.93,82.94,82.91,82.94,116412.0,72.5774,72.5861,72.5599,72.5861,116412.0
2020-09-10 10:00:00,82.94,82.94,82.92,82.92,96174.0,72.5861,72.5861,72.5686,72.5686,96174.0
2020-09-10 10:30:00,82.92,82.94,82.91,82.91,100583.0,72.5686,72.5861,72.5599,72.5599,100583.0
2020-09-10 11:00:00,82.91,82.92,82.9,82.91,70080.0,72.5599,72.5686,72.5511,72.5599,70080.0
2020-09-10 11:30:00,82.92,82.92,82.9,82.9,72077.0,72.5686,72.5686,72.5511,72.5511,72077.0
2020-09-10 12:00:00,82.91,82.92,82.89,82.92,50596.0,72.5599,72.5686,72.5424,72.5686,50596.0
2020-09-10 12:30:00,82.92,82.92,82.9,82.91,67907.0,72.5686,72.5686,72.5511,72.5599,67907.0
2020-09-10 13:00:00,82.92,82.94,82.91,82.92,51013.0,72.5686,72.5861,72.5599,72.5686,51013.0
2020-09-10 13:30:00,82.92,82.95,82.92,82.95,99803.0,72.5686,72.5949,72.5686,72.5949,99803.0
2020-09-10 14:00:00,82.94,82.95,82.9,82.91,74183.0,72.5861,72.5949,72.5511,72.5599,74183.0
2020-09-10 14:30:00,82.9,82.94,82.89,82.94,83544.0,72.5511,72.5861,72.5424,72.5861,83544.0
2020-09-10 15:00:00,82.93,82.94,82.9,82.92,88313.0,72.5774,72.5861,72.5511,72.5686,88313.0
2020-09-10 15:30:00,82.92,82.93,82.91,82.92,134247.0,72.5686,72.5774,72.5599,72.5686,134247.0
2020-09-11 09:30:00,82.88,82.94,82.85,82.91,118953.0,72.5336,72.5861,72.5074,72.5599,118953.0
2020-09-11 10:00:00,82.91,82.93,82.9,82.92,224214.0,72.5599,72.5774,72.5511,72.5686,224214.0
2020-09-11 10:30:00,82.93,82.93,82.91,82.93,83127.0,72.5774,72.5774,72.5599,72.5774,83127.0
2020-09-11 11:00:00,82.92,82.93,82.91,82.92,80365.0,72.5686,72.5774,72.5599,72.5686,80365.0
2020-09-11 11:30:00,82.92,82.94,82.92,82.92,299263.0,72.5686,72.5861,72.5686,72.5686,299263.0
2020-09-11 12:00:00,82.92,82.94,82.92,82.94,107084.0,72.5686,72.5861,72.5686,72.5861,107084.0
2020-09-11 12:30:00,82.94,82.95,82.93,82.94,141934.0,72.5861,72.5949,72.5774,72.5861,141934.0
2020-09-11 13:00:00,82.95,82.95,82.94,82.94,70429.0,72.5949,72.5949,72.5861,72.5861,70429.0
2020-09-11 13:30:00,82.95,82.95,82.93,82.94,80746.0,72.5949,72.5949,72.5774,72.5861,80746.0
2020-09-11 14:00:00,82.94,82.95,82.93,82.95,87030.0,72.5861,72.5949,72.5774,72.5949,87030.0
2020-09-11 14:30:00,82.95,82.97,82.94,82.97,172091.0,72.5949,72.6124,72.5861,72.6124,172091.0
2020-09-11 15:00:00,82.97,82.97,82.96,82.97,151622.0,72.6124,72.6124,72.6036,72.6124,151622.0
2020-09-11 15:30:00,82.97,82.98,82.94,82.94,134905.0,72.6124,72.6211,72.5861,72.5861,134905.0
2020-09-14 09:30:00,82.94,82.98,82.93,82.97,326381.0,72.5861,72.6211,72.5774,72.6124,326381.0
2020-09-14 10:00:00,82.96,82.98,82.96,82.98,82083.0,72.6036,72.6211,72.6036,72.6211,82083.0
2020-09-14 10:30:00,82.98,82.98,82.96,82.97,33861.0,72.6211,72.6211,72.6036,72.6124,33861.0
2020-09-14 11:00:00,82.96,82.97,82.96,82.97,48211.0,72.6036,72.6124,72.6036,72.6124,48211.0
2020-09-14 11:30:00,82.96,82.98,82.96,82.97,74493.0,72.6036,72.6211,72.6036,72.6124,74493.0
2020-09-14 12:00:00,82.98,82.98,82.97,82.97,51031.0,72.6211,72.6211,72.6124,72.6124,51031.0
2020-09-14 12:30:00,82.97,82.98,82.97,82.98,48358.0,72.6124,72.6211,72.6124,72.6211,48358.0
2020-09-14 13:00:00,82.98,82.98,82.97,82.98,44921.0,72.6211,72.6211,72.6124,72.6211,44921.0
2020-09-14 13:30:00,82.98,82.98,82.96,82.97,92672.0,72.6211,72.6211,72.6036,72.6124,92672.0
2020-09-14 14:00:00,82.98,82.98,82.97,82.97,56958.0,72.6211,72.6211,72.6124,72.6124,56958.0
2020-09-14 14:30:00,82.98,82.98,82.97,82.97,71000.0,72.6211,72.6211,72.6124,72.6124,71000.0
2020-09-14 15:00:00,82.97,82.98,82.96,82.96,59521.0,72.6124,72.6211,72.6036,72.6036,59521.0
2020-09-14 15:30:00,82.97,82.97,82.93,82.95,138469.0,72.6124,72.6124,72.5774,72.5949,138469.0
2020-09-15 09:30:00,82.95,82.98,82.93,82.98,212631.0,72.5949,72.6211,72.5774,72.6211,212631.0
2020-09-15 10:00:00,82.98,82.98,82.97,82.98,51153.0,72.6211,72.6211,72.6124,72.6211,51153.0
2020-09-15 10:30:00,82.97,82.99,82.97,82.98,57931.0,72.6124,72.6299,72.6124,72.6211,57931.0
2020-09-15 11:00:00,82.97,82.98,82.97,82.97,96037.0,72.6124,72.6211,72.6124,72.6124,96037.0
2020-09-15 11:30:00,82.97,82.98,82.96,82.97,124764.0,72.6124,72.6211,72.6036,72.6124,124764.0
2020-09-15 12:00:00,82.97,82.97,82.96,82.96,55646.0,72.6124,72.6124,72.6036,72.6036,55646.0
2020-09-15 12:30:00,82.97,82.97,82.96,82.96,117308.0,72.6124,72.6124,72.6036,72.6036,117308.0
2020-09-15 13:00:00,82.97,82.97,82.96,82.96,94699.0,72.6124,72.6124,72.6036,72.6036,94699.0
2020-09-15 13:30:00,82.97,82.97,82.96,82.97,176733.0,72.6124,72.6124,72.6036,72.6124,176733.0
2020-09-15 14:00:00,82.96,82.97,82.96,82.97,128443.0,72.6036,72.6124,72.6036,72.6124,128443.0
2020-09-15 14:30:00,82.97,82.97,82.95,82.95,139312.0,72.6124,72.6124,72.5949,72.5949,139312.0
2020-09-15 15:00:00,82.95,82.96,82.94,82.95,305157.0,72.5949,72.6036,72.5861,72.5949,305157.0
2020-09-15 15:30:00,82.95,82.95,82.94,82.95,198491.0,72.5949,72.5949,72.5861,72.5949,198491.0
2020-09-16 09:30:00,82.97,82.99,82.97,82.98,227194.0,72.6124,72.6299,72.6124,72.6211,227194.0
2020-09-16 10:00:00,82.98,83.0,82.98,83.0,181624.0,72.6211,72.6387,72.6211,72.6387,181624.0
2020-09-16 10:30:00,83.0,83.0,82.99,83.0,176762.0,72.6387,72.6387,72.6299,72.6387,176762.0
2020-09-16 11:00:00,83.0,83.0,82.96,82.96,289962.0,72.6387,72.6387,72.6036,72.6036,289962.0
2020-09-16 11:30:00,82.97,82.98,82.96,82.97,100037.0,72.6124,72.6211,72.6036,72.6124,100037.0
2020-09-16 12:00:00,82.97,82.98,82.95,82.97,120778.0,72.6124,72.6211,72.5949,72.6124,120778.0
2020-09-16 12:30:00,82.97,82.98,82.96,82.97,98390.0,72.6124,72.6211,72.6036,72.6124,98390.0
2020-09-16 13:00:00,82.98,82.99,82.97,82.98,126317.0,72.6211,72.6299,72.6124,72.6211,126317.0
2020-09-16 13:30:00,82.98,83.0,82.98,83.0,118518.0,72.6211,72.6387,72.6211,72.6387,118518.0
2020-09-16 14:00:00,83.0,83.02,82.99,83.02,176622.0,72.6387,72.6562,72.6299,72.6562,176622.0
2020-09-16 14:30:00,83.02,83.02,82.97,83.0,131648.0,72.6562,72.6562,72.6124,72.6387,131648.0
2020-09-16 15:00:00,83.0,83.03,82.98,83.0,294140.0,72.6387,72.6649,72.6211,72.6387,294140.0
2020-09-16 15:30:00,83.0,83.02,82.98,83.0,427654.0,72.6387,72.6562,72.6211,72.6387,427654.0
2020-09-17 09:30:00,82.99,83.02,82.98,83.0,229561.0,72.6299,72.6562,72.6211,72.6387,229561.0
2020-09-17 10:00:00,83.0,83.0,82.99,82.99,231511.0,72.6387,72.6387,72.6299,72.6299,231511.0
2020-09-17 10:30:00,83.0,83.01,82.99,82.99,155237.0,72.6387,72.6474,72.6299,72.6299,155237.0
2020-09-17 11:00:00,83.0,83.0,82.98,82.98,92093.0,72.6387,72.6387,72.6211,72.6211,92093.0
2020-09-17 11:30:00,82.98,82.99,82.95,82.95,56242.0,72.6211,72.6299,72.5949,72.5949,56242.0
2020-09-17 12:00:00,82.95,82.97,82.95,82.96,93373.0,72.5949,72.6124,72.5949,72.6036,93373.0
2020-09-17 12:30:00,82.97,82.97,82.96,82.96,43508.0,72.6124,72.6124,72.6036,72.6036,43508.0
2020-09-17 13:00:00,82.96,82.97,82.96,82.97,45770.0,72.6036,72.6124,72.6036,72.6124,45770.0
2020-09-17 13:30:00,82.96,82.97,82.96,82.96,90542.0,72.6036,72.6124,72.6036,72.6036,90542.0
2020-09-17 14:00:00,82.97,82.97,82.96,82.97,62597.0,72.6124,72.6124,72.6036,72.6124,62597.0
2020-09-17 14:30:00,82.97,82.98,82.96,82.98,85240.0,72.6124,72.6211,72.6036,72.6211,85240.0
2020-09-17 15:00:00,82.98,82.98,82.96,82.96,48783.0,72.6211,72.6211,72.6036,72.6036,48783.0
2020-09-17 15:30:00,82.97,82.98,82.96,82.98,119595.0,72.6124,72.6211,72.6036,72.6211,119595.0
2020-09-18 09:30:00,82.99,83.0,82.96,82.99,187681.0,72.6299,72.6387,72.6036,72.6299,187681.0
2020-09-18 10:00:00,82.98,82.99,82.96,82.97,88166.0,72.6211,72.6299,72.6036,72.6124,88166.0
2020-09-18 10:30:00,82.96,82.97,82.95,82.97,63774.0,72.6036,72.6124,72.5949,72.6124,63774.0
2020-09-18 11:00:00,82.97,82.97,82.96,82.97,166724.0,72.6124,72.6124,72.6036,72.6124,166724.0
2020-09-18 11:30:00,82.97,82.98,82.96,82.98,89060.0,72.6124,72.6211,72.6036,72.6211,89060.0
2020-09-18 12:00:00,82.98,82.98,82.97,82.97,44527.0,72.6211,72.6211,72.6124,72.6124,44527.0
2020-09-18 12:30:00,82.98,82.99,82.97,82.98,98334.0,72.6211,72.6299,72.6124,72.6211,98334.0
2020-09-18 13:00:00,82.98,82.98,82.95,82.96,137912.0,72.6211,72.6211,72.5949,72.6036,137912.0
2020-09-18 13:30:00,82.95,82.96,82.94,82.95,87373.0,72.5949,72.6036,72.5861,72.5949,87373.0
2020-09-18 14:00:00,82.95,82.96,82.95,82.95,189099.0,72.5949,72.6036,72.5949,72.5949,189099.0
2020-09-18 14:30:00,82.95,82.96,82.94,82.95,127467.0,72.5949,72.6036,72.5861,72.5949,127467.0
2020-09-18 15:00:00,82.96,82.96,82.94,82.95,88457.0,72.6036,72.6036,72.5861,72.5949,88457.0
2020-09-18 15:30:00,82.95,82.95,82.94,82.94,97142.0,72.5949,72.5949,72.5861,72.5861,97142.0
2020-09-21 09:30:00,82.97,83.0,82.93,82.94,255796.0,72.6124,72.6387,72.5774,72.5861,255796.0
2020-09-21 10:00:00,82.94,82.94,82.92,82.92,141476.0,72.5861,72.5861,72.5686,72.5686,141476.0
2020-09-21 10:30:00,82.93,82.93,82.92,82.93,522810.0,72.5774,72.5774,72.5686,72.5774,522810.0
2020-09-21 11:00:00,82.92,82.94,82.92,82.92,107773.0,72.5686,72.5861,72.5686,72.5686,107773.0
2020-09-21 11:30:00,82.93,82.94,82.91,82.92,126886.0,72.5774,72.5861,72.5599,72.5686,126886.0
2020-09-21 12:00:00,82.92,82.93,82.91,82.92,77803.0,72.5686,72.5774,72.5599,72.5686,77803.0
2020-09-21 12:30:00,82.92,82.93,82.92,82.92,53128.0,72.5686,72.5774,72.5686,72.5686,53128.0
2020-09-21 13:00:00,82.92,82.93,82.92,82.93,58814.0,72.5686,72.5774,72.5686,72.5774,58814.0
2020-09-21 13:30:00,82.92,82.93,82.92,82.92,98711.0,72.5686,72.5774,72.5686,72.5686,98711.0
2020-09-21 14:00:00,82.93,82.93,82.91,82.92,131390.0,72.5774,72.5774,72.5599,72.5686,131390.0
2020-09-21 14:30:00,82.91,82.92,82.9,82.9,100897.0,72.5599,72.5686,72.5511,72.5511,100897.0
2020-09-21 15:00:00,82.91,82.92,82.9,82.92,135449.0,72.5599,72.5686,72.5511,72.5686,135449.0
2020-09-21 15:30:00,82.91,82.93,82.91,82.93,140037.0,72.5599,72.5774,72.5599,72.5774,140037.0
2020-09-22 09:30:00,82.94,82.94,82.91,82.92,265290.0,72.5861,72.5861,72.5599,72.5686,265290.0
2020-09-22 10:00:00,82.92,82.94,82.92,82.93,80846.0,72.5686,72.5861,72.5686,72.5774,80846.0
2020-09-22 10:30:00,82.93,82.94,82.91,82.93,131247.0,72.5774,72.5861,72.5599,72.5774,131247.0
2020-09-22 11:00:00,82.94,82.94,82.91,82.94,133576.0,72.5861,72.5861,72.5599,72.5861,133576.0
2020-09-22 11:30:00,82.94,82.94,82.92,82.92,89702.0,72.5861,72.5861,72.5686,72.5686,89702.0
2020-09-22 12:00:00,82.92,82.94,82.92,82.94,73360.0,72.5686,72.5861,72.5686,72.5861,73360.0
2020-09-22 12:30:00,82.94,82.94,82.93,82.93,47469.0,72.5861,72.5861,72.5774,72.5774,47469.0
2020-09-22 13:00:00,82.93,82.94,82.92,82.92,82775.0,72.5774,72.5861,72.5686,72.5686,82775.0
2020-09-22 13:30:00,82.92,82.93,82.92,82.92,507821.0,72.5686,72.5774,72.5686,72.5686,507821.0
2020-09-22 14:00:00,82.92,82.94,82.91,82.92,194307.0,72.5686,72.5861,72.5599,72.5686,194307.0
2020-09-22 14:30:00,82.92,82.94,82.92,82.92,176414.0,72.5686,72.5861,72.5686,72.5686,176414.0
2020-09-22 15:00:00,82.93,82.93,82.92,82.92,159191.0,72.5774,72.5774,72.5686,72.5686,159191.0
2020-09-22 15:30:00,82.92,82.94,82.91,82.93,191364.0,72.5686,72.5861,72.5599,72.5774,191364.0
2020-09-23 09:30:00,82.91,82.93,82.9,82.92,109002.0,72.5599,72.5774,72.5511,72.5686,109002.0
2020-09-23 10:00:00,82.92,82.92,82.9,82.91,103666.0,72.5686,72.5686,72.5511,72.5599,103666.0
2020-09-23 10:30:00,82.91,82.91,82.9,82.9,89785.0,72.5599,72.5599,72.5511,72.5511,89785.0
2020-09-23 11:00:00,82.91,82.91,82.9,82.91,56977.0,72.5599,72.5599,72.5511,72.5599,56977.0
2020-09-23 11:30:00,82.91,82.91,82.89,82.9,90808.0,72.5599,72.5599,72.5424,72.5511,90808.0
2020-09-23 12:00:00,82.89,82.9,82.88,82.89,112566.0,72.5424,72.5511,72.5336,72.5424,112566.0
2020-09-23 12:30:00,82.89,82.9,82.89,82.9,86095.0,72.5424,72.5511,72.5424,72.5511,86095.0
2020-09-23 13:00:00,82.9,82.9,82.89,82.9,55141.0,72.5511,72.5511,72.5424,72.5511,55141.0
2020-09-23 13:30:00,82.89,82.9,82.88,82.88,98399.0,72.5424,72.5511,72.5336,72.5336,98399.0
2020-09-23 14:00:00,82.89,82.89,82.86,82.86,169455.0,72.5424,72.5424,72.5161,72.5161,169455.0
2020-09-23 14:30:00,82.86,82.88,82.85,82.87,240692.0,72.5161,72.5336,72.5074,72.5249,240692.0
2020-09-23 15:00:00,82.87,82.87,82.84,82.85,166762.0,72.5249,72.5249,72.4986,72.5074,166762.0
2020-09-23 15:30:00,82.85,82.86,82.84,82.84,161247.0,72.5074,72.5161,72.4986,72.4986,161247.0
2020-09-24 09:30:00,82.73,82.85,82.68,82.79,301116.0,72.4024,72.5074,72.3586,72.4549,301116.0
2020-09-24 10:00:00,82.79,82.81,82.76,82.77,127915.0,72.4549,72.4724,72.4286,72.4374,127915.0
2020-09-24 10:30:00,82.77,82.79,82.75,82.76,173453.0,72.4374,72.4549,72.4199,72.4286,173453.0
2020-09-24 11:00:00,82.76,82.78,82.76,82.78,484855.0,72.4286,72.4461,72.4286,72.4461,484855.0
2020-09-24 11:30:00,82.77,82.78,82.77,82.78,430278.0,72.4374,72.4461,72.4374,72.4461,430278.0
2020-09-24 12:00:00,82.78,82.81,82.77,82.8,248906.0,72.4461,72.4724,72.4374,72.4636,248906.0
2020-09-24 12:30:00,82.8,82.8,82.79,82.79,81122.0,72.4636,72.4636,72.4549,72.4549,81122.0
2020-09-24 13:00:00,82.8,82.8,82.79,82.8,209933.0,72.4636,72.4636,72.4549,72.4636,209933.0
2020-09-24 13:30:00,82.79,82.81,82.79,82.81,103463.0,72.4549,72.4724,72.4549,72.4724,103463.0
2020-09-24 14:00:00,82.81,82.81,82.79,82.8,179015.0,72.4724,72.4724,72.4549,72.4636,179015.0
2020-09-24 14:30:00,82.8,82.8,82.78,82.79,2339630.0,72.4636,72.4636,72.4461,72.4549,2339630.0
2020-09-24 15:00:00,82.79,82.79,82.75,82.76,132767.0,72.4549,72.4549,72.4199,72.4286,132767.0
2020-09-24 15:30:00,82.76,82.78,82.75,82.77,188789.0,72.4286,72.4461,72.4199,72.4374,188789.0
2020-09-25 09:30:00,82.75,82.79,82.72,82.77,138367.0,72.4199,72.4549,72.3936,72.4374,138367.0
2020-09-25 10:00:00,82.77,82.79,82.74,82.77,111443.0,72.4374,72.4549,72.4111,72.4374,111443.0
2020-09-25 10:30:00,82.78,82.78,82.74,82.76,168131.0,72.4461,72.4461,72.4111,72.4286,168131.0
2020-09-25 11:00:00,82.75,82.76,82.73,82.73,119822.0,72.4199,72.4286,72.4024,72.4024,119822.0
2020-09-25 11:30:00,82.74,82.75,82.73,82.75,139457.0,72.4111,72.4199,72.4024,72.4199,139457.0
2020-09-25 12:00:00,82.75,82.75,82.74,82.75,109675.0,72.4199,72.4199,72.4111,72.4199,109675.0
2020-09-25 12:30:00,82.75,82.75,82.74,82.75,71758.0,72.4199,72.4199,72.4111,72.4199,71758.0
2020-09-25 13:00:00,82.75,82.76,82.74,82.75,88599.0,72.4199,72.4286,72.4111,72.4199,88599.0
2020-09-25 13:30:00,82.75,82.76,82.75,82.75,89068.0,72.4199,72.4286,72.4199,72.4199,89068.0
2020-09-25 14:00:00,82.76,82.76,82.74,82.75,133105.0,72.4286,72.4286,72.4111,72.4199,133105.0
2020-09-25 14:30:00,82.75,82.76,82.74,82.76,171288.0,72.4199,72.4286,72.4111,72.4286,171288.0
2020-09-25 15:00:00,82.76,82.76,82.74,82.75,170221.0,72.4286,72.4286,72.4111,72.4199,170221.0
2020-09-25 15:30:00,82.75,82.75,82.72,82.72,471847.0,72.4199,72.4199,72.3936,72.3936,471847.0
2020-09-28 09:30:00,82.73,82.78,82.71,82.75,235501.0,72.4024,72.4461,72.3849,72.4199,235501.0
2020-09-28 10:00:00,82.76,82.8,82.76,82.8,115354.0,72.4286,72.4636,72.4286,72.4636,115354.0
2020-09-28 10:30:00,82.8,82.8,82.77,82.79,80082.0,72.4636,72.4636,72.4374,72.4549,80082.0
2020-09-28 11:00:00,82.8,82.8,82.78,82.79,55094.0,72.4636,72.4636,72.4461,72.4549,55094.0
2020-09-28 11:30:00,82.78,82.8,82.77,82.78,138624.0,72.4461,72.4636,72.4374,72.4461,138624.0
2020-09-28 12:00:00,82.78,82.79,82.77,82.79,51044.0,72.4461,72.4549,72.4374,72.4549,51044.0
2020-09-28 12:30:00,82.79,82.79,82.78,82.79,58754.0,72.4549,72.4549,72.4461,72.4549,58754.0
2020-09-28 13:00:00,82.79,82.79,82.78,82.79,85018.0,72.4549,72.4549,72.4461,72.4549,85018.0
2020-09-28 13:30:00,82.79,82.79,82.78,82.78,93083.0,72.4549,72.4549,72.4461,72.4461,93083.0
2020-09-28 14:00:00,82.79,82.79,82.78,82.78,77305.0,72.4549,72.4549,72.4461,72.4461,77305.0
2020-09-28 14:30:00,82.78,82.8,82.78,82.8,151711.0,72.4461,72.4636,72.4461,72.4636,151711.0
2020-09-28 15:00:00,82.8,82.8,82.77,82.79,221417.0,72.4636,72.4636,72.4374,72.4549,221417.0
2020-09-28 15:30:00,82.8,82.81,82.78,82.8,374087.0,72.4636,72.4724,72.4461,72.4636,374087.0
2020-09-29 09:30:00,82.83,82.85,82.77,82.84,156032.0,72.4899,72.5074,72.4374,72.4986,156032.0
2020-09-29 10:00:00,82.83,82.84,82.83,82.84,83415.0,72.4899,72.4986,72.4899,72.4986,83415.0
2020-09-29 10:30:00,82.84,82.84,82.83,82.84,44475.0,72.4986,72.4986,72.4899,72.4986,44475.0
2020-09-29 11:00:00,82.84,82.84,82.83,82.84,46426.0,72.4986,72.4986,72.4899,72.4986,46426.0
2020-09-29 11:30:00,82.84,82.84,82.82,82.83,206791.0,72.4986,72.4986,72.4811,72.4899,206791.0
2020-09-29 12:00:00,82.83,82.84,82.82,82.84,85564.0,72.4899,72.4986,72.4811,72.4986,85564.0
2020-09-29 12:30:00,82.84,82.84,82.83,82.84,57765.0,72.4986,72.4986,72.4899,72.4986,57765.0
2020-09-29 13:00:00,82.84,82.84,82.83,82.84,48042.0,72.4986,72.4986,72.4899,72.4986,48042.0
2020-09-29 13:30:00,82.84,82.85,82.83,82.85,116768.0,72.4986,72.5074,72.4899,72.5074,116768.0
2020-09-29 14:00:00,82.84,82.85,82.83,82.84,72719.0,72.4986,72.5074,72.4899,72.4986,72719.0
2020-09-29 14:30:00,82.84,82.86,82.83,82.86,106111.0,72.4986,72.5161,72.4899,72.5161,106111.0
2020-09-29 15:00:00,82.86,82.86,82.84,82.84,124457.0,72.5161,72.5161,72.4986,72.4986,124457.0
2020-09-29 15:30:00,82.84,82.85,82.83,82.84,311555.0,72.4986,72.5074,72.4899,72.4986,311555.0
2020-09-30 09:30:00,82.83,82.85,82.82,82.82,116598.0,72.4899,72.5074,72.4811,72.4811,116598.0
2020-09-30 10:00:00,82.82,82.83,82.82,82.83,174847.0,72.4811,72.4899,72.4811,72.4899,174847.0
2020-09-30 10:30:00,82.83,82.83,82.81,82.82,141765.0,72.4899,72.4899,72.4724,72.4811,141765.0
2020-09-30 11:00:00,82.83,82.83,82.82,82.83,96750.0,72.4899,72.4899,72.4811,72.4899,96750.0
2020-09-30 11:30:00,82.83,82.84,82.82,82.83,152065.0,72.4899,72.4986,72.4811,72.4899,152065.0
2020-09-30 12:00:00,82.84,82.84,82.83,82.83,113118.0,72.4986,72.4986,72.4899,72.4899,113118.0
2020-09-30 12:30:00,82.83,82.84,82.83,82.84,62542.0,72.4899,72.4986,72.4899,72.4986,62542.0
2020-09-30 13:00:00,82.84,82.84,82.83,82.84,119307.0,72.4986,72.4986,72.4899,72.4986,119307.0
2020-09-30 13:30:00,82.84,82.85,82.83,82.85,245423.0,72.4986,72.5074,72.4899,72.5074,245423.0
2020-09-30 14:00:00,82.84,82.86,82.84,82.86,142636.0,72.4986,72.5161,72.4986,72.5161,142636.0
2020-09-30 14:30:00,82.86,82.86,82.84,82.86,121665.0,72.5161,72.5161,72.4986,72.5161,121665.0
2020-09-30 15:00:00,82.86,82.86,82.83,82.84,159803.0,72.5161,72.5161,72.4899,72.4986,159803.0
2020-09-30 15:30:00,82.85,82.86,82.84,82.85,303918.0,72.5074,72.5161,72.4986,72.5074,303918.0
2020-10-01 09:30:00,82.68,82.8,82.68,82.69,396879.0,72.4819,72.5871,72.4819,72.4906,396879.0
2020-10-01 10:00:00,82.69,82.71,82.66,82.7,80853.0,72.4906,72.5082,72.4643,72.4994,80853.0
2020-10-01 10:30:00,82.71,82.72,82.7,82.72,229540.0,72.5082,72.5169,72.4994,72.5169,229540.0
2020-10-01 11:00:00,82.72,82.73,82.7,82.7,135647.0,72.5169,72.5257,72.4994,72.4994,135647.0
2020-10-01 11:30:00,82.7,82.72,82.7,82.72,82697.0,72.4994,72.5169,72.4994,72.5169,82697.0
2020-10-01 12:00:00,82.72,82.73,82.71,82.73,80793.0,72.5169,72.5257,72.5082,72.5257,80793.0
2020-10-01 12:30:00,82.73,82.73,82.71,82.73,110792.0,72.5257,72.5257,72.5082,72.5257,110792.0
2020-10-01 13:00:00,82.73,82.74,82.72,82.73,120283.0,72.5257,72.5345,72.5169,72.5257,120283.0
2020-10-01 13:30:00,82.73,82.74,82.72,82.72,154459.0,72.5257,72.5345,72.5169,72.5169,154459.0
2020-10-01 14:00:00,82.73,82.74,82.72,82.72,194838.0,72.5257,72.5345,72.5169,72.5169,194838.0
2020-10-01 14:30:00,82.72,82.74,82.7,82.74,215117.0,72.5169,72.5345,72.4994,72.5345,215117.0
2020-10-01 15:00:00,82.74,82.75,82.72,82.75,288270.0,72.5345,72.5432,72.5169,72.5432,288270.0
2020-10-01 15:30:00,82.75,82.78,82.73,82.76,1183620.0,72.5432,72.5695,72.5257,72.552,1183620.0
2020-10-02 09:30:00,82.77,82.8,82.72,82.77,311335.0,72.5608,72.5871,72.5169,72.5608,311335.0
2020-10-02 10:00:00,82.77,82.77,82.76,82.77,144782.0,72.5608,72.5608,72.552,72.5608,144782.0
2020-10-02 10:30:00,82.77,82.77,82.76,82.76,190975.0,72.5608,72.5608,72.552,72.552,190975.0
2020-10-02 11:00:00,82.77,82.77,82.75,82.77,327347.0,72.5608,72.5608,72.5432,72.5608,327347.0
2020-10-02 11:30:00,82.77,82.77,82.75,82.76,164573.0,72.5608,72.5608,72.5432,72.552,164573.0
2020-10-02 12:00:00,82.76,82.76,82.74,82.75,155825.0,72.552,72.552,72.5345,72.5432,155825.0
2020-10-02 12:30:00,82.75,82.77,82.73,82.77,318867.0,72.5432,72.5608,72.5257,72.5608,318867.0
2020-10-02 13:00:00,82.77,82.77,82.76,82.77,342671.0,72.5608,72.5608,72.552,72.5608,342671.0
2020-10-02 13:30:00,82.77,82.78,82.76,82.78,219508.0,72.5608,72.5695,72.552,72.5695,219508.0
2020-10-02 14:00:00,82.78,82.78,82.77,82.78,137201.0,72.5695,72.5695,72.5608,72.5695,137201.0
2020-10-02 14:30:00,82.78,82.79,82.77,82.78,440766.0,72.5695,72.5783,72.5608,72.5695,440766.0
2020-10-02 15:00:00,82.78,82.79,82.77,82.79,263674.0,72.5695,72.5783,72.5608,72.5783,263674.0
2020-10-02 15:30:00,82.79,82.82,82.78,82.8,1479044.0,72.5783,72.6046,72.5695,72.5871,1479044.0
2020-10-05 09:30:00,82.8,82.8,82.76,82.8,207247.0,72.5871,72.5871,72.552,72.5871,207247.0
2020-10-05 10:00:00,82.8,82.8,82.78,82.79,65775.0,72.5871,72.5871,72.5695,72.5783,65775.0
2020-10-05 10:30:00,82.79,82.79,82.76,82.78,316469.0,72.5783,72.5783,72.552,72.5695,316469.0
2020-10-05 11:00:00,82.78,82.79,82.76,82.77,109790.0,72.5695,72.5783,72.552,72.5608,109790.0
2020-10-05 11:30:00,82.78,82.79,82.77,82.79,169700.0,72.5695,72.5783,72.5608,72.5783,169700.0
2020-10-05 12:00:00,82.79,82.79,82.77,82.79,134292.0,72.5783,72.5783,72.5608,72.5783,134292.0
2020-10-05 12:30:00,82.79,82.82,82.78,82.81,332856.0,72.5783,72.6046,72.5695,72.5958,332856.0
2020-10-05 13:00:00,82.81,82.82,82.8,82.81,55578.0,72.5958,72.6046,72.5871,72.5958,55578.0
2020-10-05 13:30:00,82.81,82.81,82.8,82.81,101826.0,72.5958,72.5958,72.5871,72.5958,101826.0
2020-10-05 14:00:00,82.81,82.81,82.79,82.8,95390.0,72.5958,72.5958,72.5783,72.5871,95390.0
2020-10-05 14:30:00,82.8,82.8,82.77,82.77,115690.0,72.5871,72.5871,72.5608,72.5608,115690.0
2020-10-05 15:00:00,82.77,82.78,82.77,82.78,82895.0,72.5608,72.5695,72.5608,72.5695,82895.0
2020-10-05 15:30:00,82.77,82.78,82.77,82.77,399738.0,72.5608,72.5695,72.5608,72.5608,399738.0
2020-10-06 09:30:00,82.78,82.8,82.74,82.77,195535.0,72.5695,72.5871,72.5345,72.5608,195535.0
2020-10-06 10:00:00,82.78,82.79,82.77,82.78,139116.0,72.5695,72.5783,72.5608,72.5695,139116.0
2020-10-06 10:30:00,82.77,82.78,82.75,82.75,201660.0,72.5608,72.5695,72.5432,72.5432,201660.0
2020-10-06 11:00:00,82.76,82.78,82.75,82.78,158464.0,72.552,72.5695,72.5432,72.5695,158464.0
2020-10-06 11:30:00,82.78,82.78,82.77,82.78,75261.0,72.5695,72.5695,72.5608,72.5695,75261.0
2020-10-06 12:00:00,82.78,82.78,82.77,82.78,78415.0,72.5695,72.5695,72.5608,72.5695,78415.0
2020-10-06 12:30:00,82.78,82.79,82.77,82.79,265393.0,72.5695,72.5783,72.5608,72.5783,265393.0
2020-10-06 13:00:00,82.79,82.79,82.77,82.79,109306.0,72.5783,72.5783,72.5608,72.5783,109306.0
2020-10-06 13:30:00,82.79,82.79,82.78,82.78,120437.0,72.5783,72.5783,72.5695,72.5695,120437.0
2020-10-06 14:00:00,82.79,82.82,82.78,82.81,305841.0,72.5783,72.6046,72.5695,72.5958,305841.0
2020-10-06 14:30:00,82.81,82.83,82.78,82.79,216542.0,72.5958,72.6134,72.5695,72.5783,216542.0
2020-10-06 15:00:00,82.79,82.8,82.76,82.77,121874.0,72.5783,72.5871,72.552,72.5608,121874.0
2020-10-06 15:30:00,82.77,82.84,82.76,82.76,635850.0,72.5608,72.6221,72.552,72.552,635850.0
2020-10-07 09:30:00,82.73,82.78,82.72,82.78,115664.0,72.5257,72.5695,72.5169,72.5695,115664.0
2020-10-07 10:00:00,82.78,82.78,82.77,82.78,144068.0,72.5695,72.5695,72.5608,72.5695,144068.0
2020-10-07 10:30:00,82.78,82.78,82.77,82.78,88062.0,72.5695,72.5695,72.5608,72.5695,88062.0
2020-10-07 11:00:00,82.77,82.78,82.77,82.78,104114.0,72.5608,72.5695,72.5608,72.5695,104114.0
2020-10-07 11:30:00,82.78,82.78,82.77,82.78,156205.0,72.5695,72.5695,72.5608,72.5695,156205.0
2020-10-07 12:00:00,82.78,82.78,82.77,82.78,95229.0,72.5695,72.5695,72.5608,72.5695,95229.0
2020-10-07 12:30:00,82.78,82.78,82.77,82.78,118402.0,72.5695,72.5695,72.5608,72.5695,118402.0
2020-10-07 13:00:00,82.78,82.79,82.77,82.78,262918.0,72.5695,72.5783,72.5608,72.5695,262918.0
2020-10-07 13:30:00,82.79,82.8,82.78,82.8,215750.0,72.5783,72.5871,72.5695,72.5871,215750.0
2020-10-07 14:00:00,82.8,82.8,82.77,82.77,113922.0,72.5871,72.5871,72.5608,72.5608,113922.0
2020-10-07 14:30:00,82.77,82.78,82.76,82.78,128958.0,72.5608,72.5695,72.552,72.5695,128958.0
2020-10-07 15:00:00,82.78,82.78,82.76,82.78,256093.0,72.5695,72.5695,72.552,72.5695,256093.0
2020-10-07 15:30:00,82.77,82.79,82.76,82.77,335799.0,72.5608,72.5783,72.552,72.5608,335799.0
2020-10-08 09:30:00,82.8,82.81,82.78,82.8,187584.0,72.5871,72.5958,72.5695,72.5871,187584.0
2020-10-08 10:00:00,82.8,82.82,82.78,82.79,250950.0,72.5871,72.6046,72.5695,72.5783,250950.0
2020-10-08 10:30:00,82.78,82.81,82.78,82.79,126720.0,72.5695,72.5958,72.5695,72.5783,126720.0
2020-10-08 11:00:00,82.8,82.81,82.79,82.81,92859.0,72.5871,72.5958,72.5783,72.5958,92859.0
2020-10-08 11:30:00,82.81,82.81,82.8,82.81,70473.0,72.5958,72.5958,72.5871,72.5958,70473.0
2020-10-08 12:00:00,82.81,82.81,82.8,82.81,41193.0,72.5958,72.5958,72.5871,72.5958,41193.0
2020-10-08 12:30:00,82.8,82.81,82.79,82.79,123713.0,72.5871,72.5958,72.5783,72.5783,123713.0
2020-10-08 13:00:00,82.8,82.8,82.78,82.79,187360.0,72.5871,72.5871,72.5695,72.5783,187360.0
2020-10-08 13:30:00,82.8,82.8,82.79,82.8,97927.0,72.5871,72.5871,72.5783,72.5871,97927.0
2020-10-08 14:00:00,82.79,82.8,82.79,82.79,204384.0,72.5783,72.5871,72.5783,72.5783,204384.0
2020-10-08 14:30:00,82.79,82.8,82.79,82.8,113757.0,72.5783,72.5871,72.5783,72.5871,113757.0
2020-10-08 15:00:00,82.8,82.81,82.79,82.81,195615.0,72.5871,72.5958,72.5783,72.5958,195615.0
2020-10-08 15:30:00,82.81,82.82,82.8,82.82,469332.0,72.5958,72.6046,72.5871,72.6046,469332.0
2020-10-09 09:30:00,82.84,82.85,82.82,82.84,147534.0,72.6221,72.6309,72.6046,72.6221,147534.0
2020-10-09 10:00:00,82.84,82.85,82.84,82.84,66843.0,72.6221,72.6309,72.6221,72.6221,66843.0
2020-10-09 10:30:00,82.85,82.86,82.84,82.85,109587.0,72.6309,72.6397,72.6221,72.6309,109587.0
2020-10-09 11:00:00,82.86,82.86,82.85,82.85,139235.0,72.6397,72.6397,72.6309,72.6309,139235.0
2020-10-09 11:30:00,82.86,82.86,82.83,82.85,85402.0,72.6397,72.6397,72.6134,72.6309,85402.0
2020-10-09 12:00:00,82.84,82.86,82.84,82.85,201894.0,72.6221,72.6397,72.6221,72.6309,201894.0
2020-10-09 12:30:00,82.84,82.85,82.83,82.84,91701.0,72.6221,72.6309,72.6134,72.6221,91701.0
2020-10-09 13:00:00,82.84,82.84,82.83,82.84,103844.0,72.6221,72.6221,72.6134,72.6221,103844.0
2020-10-09 13:30:00,82.84,82.86,82.83,82.85,66542.0,72.6221,72.6397,72.6134,72.6309,66542.0
2020-10-09 14:00:00,82.84,82.87,82.84,82.86,118288.0,72.6221,72.6484,72.6221,72.6397,118288.0
2020-10-09 14:30:00,82.87,82.87,82.86,82.87,105925.0,72.6484,72.6484,72.6397,72.6484,105925.0
2020-10-09 15:00:00,82.87,82.87,82.86,82.86,105800.0,72.6484,72.6484,72.6397,72.6397,105800.0
2020-10-09 15:30:00,82.86,82.87,82.84,82.85,553714.0,72.6397,72.6484,72.6221,72.6309,553714.0
2020-10-12 09:30:00,82.92,82.92,82.9,82.91,80735.0,72.6923,72.6923,72.6747,72.6835,80735.0
2020-10-12 10:00:00,82.91,82.91,82.9,82.9,45427.0,72.6835,72.6835,72.6747,72.6747,45427.0
2020-10-12 10:30:00,82.91,82.92,82.9,82.92,138231.0,72.6835,72.6923,72.6747,72.6923,138231.0
2020-10-12 11:00:00,82.91,82.92,82.91,82.92,64958.0,72.6835,72.6923,72.6835,72.6923,64958.0
2020-10-12 11:30:00,82.91,82.92,82.91,82.92,106724.0,72.6835,72.6923,72.6835,72.6923,106724.0
2020-10-12 12:00:00,82.92,82.93,82.91,82.92,74010.0,72.6923,72.701,72.6835,72.6923,74010.0
2020-10-12 12:30:00,82.92,82.93,82.92,82.93,93889.0,72.6923,72.701,72.6923,72.701,93889.0
2020-10-12 13:00:00,82.92,82.93,82.92,82.92,67047.0,72.6923,72.701,72.6923,72.6923,67047.0
2020-10-12 13:30:00,82.92,82.93,82.92,82.93,106390.0,72.6923,72.701,72.6923,72.701,106390.0
2020-10-12 14:00:00,82.92,82.93,82.91,82.92,74423.0,72.6923,72.701,72.6835,72.6923,74423.0
2020-10-12 14:30:00,82.92,82.93,82.91,82.92,97883.0,72.6923,72.701,72.6835,72.6923,97883.0
2020-10-12 15:00:00,82.92,82.93,82.9,82.91,138860.0,72.6923,72.701,72.6747,72.6835,138860.0
2020-10-12 15:30:00,82.91,82.92,82.89,82.92,259483.0,72.6835,72.6923,72.666,72.6923,259483.0
2020-10-13 09:30:00,82.94,82.96,82.91,82.94,127949.0,72.7098,72.7273,72.6835,72.7098,127949.0
2020-10-13 10:00:00,82.93,82.94,82.92,82.92,197784.0,72.701,72.7098,72.6923,72.6923,197784.0
2020-10-13 10:30:00,82.93,82.93,82.92,82.92,86097.0,72.701,72.701,72.6923,72.6923,86097.0
2020-10-13 11:00:00,82.92,82.93,82.92,82.92,105334.0,72.6923,72.701,72.6923,72.6923,105334.0
2020-10-13 11:30:00,82.92,82.93,82.91,82.92,128389.0,72.6923,72.701,72.6835,72.6923,128389.0
2020-10-13 12:00:00,82.91,82.92,82.91,82.92,73677.0,72.6835,72.6923,72.6835,72.6923,73677.0
2020-10-13 12:30:00,82.92,82.92,82.91,82.92,69004.0,72.6923,72.6923,72.6835,72.6923,69004.0
2020-10-13 13:00:00,82.92,82.92,82.9,82.91,137967.0,72.6923,72.6923,72.6747,72.6835,137967.0
2020-10-13 13:30:00,82.91,82.92,82.9,82.91,542493.0,72.6835,72.6923,72.6747,72.6835,542493.0
2020-10-13 14:00:00,82.92,82.93,82.91,82.92,443575.0,72.6923,72.701,72.6835,72.6923,443575.0
2020-10-13 14:30:00,82.91,82.92,82.91,82.92,78929.0,72.6835,72.6923,72.6835,72.6923,78929.0
2020-10-13 15:00:00,82.92,82.92,82.91,82.92,124898.0,72.6923,72.6923,72.6835,72.6923,124898.0
2020-10-13 15:30:00,82.92,82.92,82.91,82.92,379015.0,72.6923,72.6923,72.6835,72.6923,379015.0
2020-10-14 09:30:00,82.96,82.96,82.86,82.9,403166.0,72.7273,72.7273,72.6397,72.6747,403166.0
2020-10-14 10:00:00,82.91,82.92,82.9,82.92,116547.0,72.6835,72.6923,72.6747,72.6923,116547.0
2020-10-14 10:30:00,82.92,82.92,82.91,82.92,110654.0,72.6923,72.6923,72.6835,72.6923,110654.0
2020-10-14 11:00:00,82.92,82.92,82.91,82.92,155361.0,72.6923,72.6923,72.6835,72.6923,155361.0
2020-10-14 11:30:00,82.91,82.93,82.91,82.92,226666.0,72.6835,72.701,72.6835,72.6923,226666.0
2020-10-14 12:00:00,82.92,82.93,82.92,82.92,275166.0,72.6923,72.701,72.6923,72.6923,275166.0
2020-10-14 12:30:00,82.93,82.93,82.92,82.92,109014.0,72.701,72.701,72.6923,72.6923,109014.0
2020-10-14 13:00:00,82.92,82.93,82.91,82.92,132394.0,72.6923,72.701,72.6835,72.6923,132394.0
2020-10-14 13:30:00,82.92,82.92,82.91,82.92,75242.0,72.6923,72.6923,72.6835,72.6923,75242.0
2020-10-14 14:00:00,82.92,82.92,82.91,82.92,135868.0,72.6923,72.6923,72.6835,72.6923,135868.0
2020-10-14 14:30:00,82.91,82.94,82.91,82.92,213759.0,72.6835,72.7098,72.6835,72.6923,213759.0
2020-10-14 15:00:00,82.92,82.93,82.92,82.93,164577.0,72.6923,72.701,72.6923,72.701,164577.0
2020-10-14 15:30:00,82.92,82.93,82.92,82.93,216672.0,72.6923,72.701,72.6923,72.701,216672.0
2020-10-15 09:30:00,82.94,82.95,82.91,82.94,126309.0,72.7098,72.7186,72.6835,72.7098,126309.0
2020-10-15 10:00:00,82.94,82.94,82.93,82.94,64342.0,72.7098,72.7098,72.701,72.7098,64342.0
2020-10-15 10:30:00,82.94,82.94,82.93,82.94,95968.0,72.7098,72.7098,72.701,72.7098,95968.0
2020-10-15 11:00:00,82.94,82.94,82.93,82.94,139631.0,72.7098,72.7098,72.701,72.7098,139631.0
2020-10-15 11:30:00,82.94,82.94,82.93,82.94,67467.0,72.7098,72.7098,72.701,72.7098,67467.0
2020-10-15 12:00:00,82.93,82.94,82.93,82.94,80391.0,72.701,72.7098,72.701,72.7098,80391.0
2020-10-15 12:30:00,82.93,82.94,82.93,82.94,85608.0,72.701,72.7098,72.701,72.7098,85608.0
2020-10-15 13:00:00,82.94,82.94,82.93,82.94,101622.0,72.7098,72.7098,72.701,72.7098,101622.0
2020-10-15 13:30:00,82.94,82.94,82.93,82.94,79934.0,72.7098,72.7098,72.701,72.7098,79934.0
2020-10-15 14:00:00,82.94,82.94,82.93,82.94,139526.0,72.7098,72.7098,72.701,72.7098,139526.0
2020-10-15 14:30:00,82.94,82.94,82.93,82.94,158771.0,72.7098,72.7098,72.701,72.7098,158771.0
2020-10-15 15:00:00,82.94,82.94,82.93,82.93,109453.0,72.7098,72.7098,72.701,72.701,109453.0
2020-10-15 15:30:00,82.93,82.94,82.91,82.92,221351.0,72.701,72.7098,72.6835,72.6923,221351.0
2020-10-16 09:30:00,82.94,82.95,82.92,82.95,131922.0,72.7098,72.7186,72.6923,72.7186,131922.0
2020-10-16 10:00:00,82.95,82.95,82.93,82.93,122861.0,72.7186,72.7186,72.701,72.701,122861.0
2020-10-16 10:30:00,82.94,82.94,82.92,82.92,142587.0,72.7098,72.7098,72.6923,72.6923,142587.0
2020-10-16 11:00:00,82.92,82.93,82.91,82.91,133446.0,72.6923,72.701,72.6835,72.6835,133446.0
2020-10-16 11:30:00,82.92,82.93,82.91,82.93,121928.0,72.6923,72.701,72.6835,72.701,121928.0
2020-10-16 12:00:00,82.93,82.93,82.92,82.93,64376.0,72.701,72.701,72.6923,72.701,64376.0
2020-10-16 12:30:00,82.92,82.93,82.92,82.92,54259.0,72.6923,72.701,72.6923,72.6923,54259.0
2020-10-16 13:00:00,82.92,82.93,82.92,82.92,45673.0,72.6923,72.701,72.6923,72.6923,45673.0
2020-10-16 13:30:00,82.92,82.93,82.92,82.92,144182.0,72.6923,72.701,72.6923,72.6923,144182.0
2020-10-16 14:00:00,82.92,82.93,82.92,82.92,222276.0,72.6923,72.701,72.6923,72.6923,222276.0
2020-10-16 14:30:00,82.92,82.93,82.92,82.92,86264.0,72.6923,72.701,72.6923,72.6923,86264.0
2020-10-16 15:00:00,82.92,82.93,82.92,82.93,80084.0,72.6923,72.701,72.6923,72.701,80084.0
2020-10-16 15:30:00,82.92,82.93,82.92,82.92,579094.0,72.6923,72.701,72.6923,72.6923,579094.0
2020-10-19 09:30:00,82.91,82.92,82.9,82.91,254730.0,72.6835,72.6923,72.6747,72.6835,254730.0
2020-10-19 10:00:00,82.91,82.91,82.9,82.91,58269.0,72.6835,72.6835,72.6747,72.6835,58269.0
2020-10-19 10:30:00,82.91,82.91,82.9,82.91,75055.0,72.6835,72.6835,72.6747,72.6835,75055.0
2020-10-19 11:00:00,82.9,82.91,82.89,82.9,104170.0,72.6747,72.6835,72.666,72.6747,104170.0
2020-10-19 11:30:00,82.9,82.91,82.89,82.91,94489.0,72.6747,72.6835,72.666,72.6835,94489.0
2020-10-19 12:00:00,82.91,82.91,82.9,82.91,69852.0,72.6835,72.6835,72.6747,72.6835,69852.0
2020-10-19 12:30:00,82.91,82.91,82.9,82.91,58795.0,72.6835,72.6835,72.6747,72.6835,58795.0
2020-10-19 13:00:00,82.91,82.91,82.9,82.91,62778.0,72.6835,72.6835,72.6747,72.6835,62778.0
2020-10-19 13:30:00,82.91,82.91,82.9,82.91,122925.0,72.6835,72.6835,72.6747,72.6835,122925.0
2020-10-19 14:00:00,82.91,82.91,82.9,82.91,189256.0,72.6835,72.6835,72.6747,72.6835,189256.0
2020-10-19 14:30:00,82.9,82.91,82.9,82.91,138087.0,72.6747,72.6835,72.6747,72.6835,138087.0
2020-10-19 15:00:00,82.91,82.91,82.88,82.89,106444.0,72.6835,72.6835,72.6572,72.666,106444.0
2020-10-19 15:30:00,82.89,82.89,82.85,82.87,296613.0,72.666,72.666,72.6309,72.6484,296613.0
2020-10-20 09:30:00,82.89,82.9,82.86,82.89,168097.0,72.666,72.6747,72.6397,72.666,168097.0
2020-10-20 10:00:00,82.88,82.89,82.88,82.89,87956.0,72.6572,72.666,72.6572,72.666,87956.0
2020-10-20 10:30:00,82.89,82.89,82.88,82.89,73302.0,72.666,72.666,72.6572,72.666,73302.0
2020-10-20 11:00:00,82.88,82.89,82.88,82.89,72990.0,72.6572,72.666,72.6572,72.666,72990.0
2020-10-20 11:30:00,82.88,82.89,82.88,82.89,171209.0,72.6572,72.666,72.6572,72.666,171209.0
2020-10-20 12:00:00,82.88,82.9,82.88,82.89,132917.0,72.6572,72.6747,72.6572,72.666,132917.0
2020-10-20 12:30:00,82.89,82.89,82.88,82.89,134806.0,72.666,72.666,72.6572,72.666,134806.0
2020-10-20 13:00:00,82.89,82.89,82.88,82.88,61426.0,72.666,72.666,72.6572,72.6572,61426.0
2020-10-20 13:30:00,82.88,82.89,82.88,82.89,80027.0,72.6572,72.666,72.6572,72.666,80027.0
2020-10-20 14:00:00,82.89,82.89,82.88,82.89,142042.0,72.666,72.666,72.6572,72.666,142042.0
2020-10-20 14:30:00,82.88,82.89,82.88,82.88,103476.0,72.6572,72.666,72.6572,72.6572,103476.0
2020-10-20 15:00:00,82.88,82.9,82.88,82.9,115474.0,72.6572,72.6747,72.6572,72.6747,115474.0
2020-10-20 15:30:00,82.9,82.9,82.88,82.88,146017.0,72.6747,72.6747,72.6572,72.6572,146017.0
2020-10-21 09:30:00,82.89,82.9,82.88,82.88,168233.0,72.666,72.6747,72.6572,72.6572,168233.0
2020-10-21 10:00:00,82.88,82.9,82.88,82.9,107065.0,72.6572,72.6747,72.6572,72.6747,107065.0
2020-10-21 10:30:00,82.9,82.9,82.89,82.89,60650.0,72.6747,72.6747,72.666,72.666,60650.0
2020-10-21 11:00:00,82.89,82.9,82.87,82.88,170244.0,72.666,72.6747,72.6484,72.6572,170244.0
2020-10-21 11:30:00,82.88,82.89,82.87,82.89,96786.0,72.6572,72.666,72.6484,72.666,96786.0
2020-10-21 12:00:00,82.89,82.9,82.88,82.89,54196.0,72.666,72.6747,72.6572,72.666,54196.0
2020-10-21 12:30:00,82.89,82.89,82.87,82.88,125806.0,72.666,72.666,72.6484,72.6572,125806.0
2020-10-21 13:00:00,82.88,82.89,82.86,82.89,144004.0,72.6572,72.666,72.6397,72.666,144004.0
2020-10-21 13:30:00,82.89,82.9,82.88,82.9,76830.0,72.666,72.6747,72.6572,72.6747,76830.0
2020-10-21 14:00:00,82.9,82.9,82.89,82.9,99653.0,72.6747,72.6747,72.666,72.6747,99653.0
2020-10-21 14:30:00,82.89,82.91,82.89,82.9,328980.0,72.666,72.6835,72.666,72.6747,328980.0
2020-10-21 15:00:00,82.91,82.91,82.88,82.9,90163.0,72.6835,72.6835,72.6572,72.6747,90163.0
2020-10-21 15:30:00,82.9,82.9,82.89,82.9,272289.0,72.6747,72.6747,72.666,72.6747,272289.0
2020-10-22 09:30:00,82.88,82.91,82.87,82.9,123748.0,72.6572,72.6835,72.6484,72.6747,123748.0
2020-10-22 10:00:00,82.89,82.9,82.86,82.87,88077.0,72.666,72.6747,72.6397,72.6484,88077.0
2020-10-22 10:30:00,82.88,82.88,82.86,82.88,62098.0,72.6572,72.6572,72.6397,72.6572,62098.0
2020-10-22 11:00:00,82.87,82.88,82.85,82.86,102777.0,72.6484,72.6572,72.6309,72.6397,102777.0
2020-10-22 11:30:00,82.87,82.87,82.85,82.85,227957.0,72.6484,72.6484,72.6309,72.6309,227957.0
2020-10-22 12:00:00,82.86,82.87,82.85,82.87,210381.0,72.6397,72.6484,72.6309,72.6484,210381.0
2020-10-22 12:30:00,82.87,82.87,82.86,82.87,252069.0,72.6484,72.6484,72.6397,72.6484,252069.0
2020-10-22 13:00:00,82.87,82.88,82.86,82.88,258141.0,72.6484,72.6572,72.6397,72.6572,258141.0
2020-10-22 13:30:00,82.88,82.89,82.87,82.88,218502.0,72.6572,72.666,72.6484,72.6572,218502.0
2020-10-22 14:00:00,82.89,82.89,82.88,82.88,137561.0,72.666,72.666,72.6572,72.6572,137561.0
2020-10-22 14:30:00,82.89,82.89,82.88,82.88,82927.0,72.666,72.666,72.6572,72.6572,82927.0
2020-10-22 15:00:00,82.88,82.89,82.88,82.89,224920.0,72.6572,72.666,72.6572,72.666,224920.0
2020-10-22 15:30:00,82.89,82.89,82.86,82.87,211231.0,72.666,72.666,72.6397,72.6484,211231.0
2020-10-23 09:30:00,82.89,82.91,82.88,82.91,87927.0,72.666,72.6835,72.6572,72.6835,87927.0
2020-10-23 10:00:00,82.9,82.92,82.9,82.92,56989.0,72.6747,72.6923,72.6747,72.6923,56989.0
2020-10-23 10:30:00,82.92,82.92,82.9,82.91,49346.0,72.6923,72.6923,72.6747,72.6835,49346.0
2020-10-23 11:00:00,82.91,82.91,82.88,82.89,85196.0,72.6835,72.6835,72.6572,72.666,85196.0
2020-10-23 11:30:00,82.89,82.9,82.88,82.9,88148.0,72.666,72.6747,72.6572,72.6747,88148.0
2020-10-23 12:00:00,82.9,82.94,82.89,82.91,294559.0,72.6747,72.7098,72.666,72.6835,294559.0
2020-10-23 12:30:00,82.91,82.93,82.91,82.92,116709.0,72.6835,72.701,72.6835,72.6923,116709.0
2020-10-23 13:00:00,82.92,82.93,82.92,82.93,70593.0,72.6923,72.701,72.6923,72.701,70593.0
2020-10-23 13:30:00,82.92,82.93,82.92,82.92,124444.0,72.6923,72.701,72.6923,72.6923,124444.0
2020-10-23 14:00:00,82.92,82.93,82.91,82.92,105506.0,72.6923,72.701,72.6835,72.6923,105506.0
2020-10-23 14:30:00,82.92,82.92,82.91,82.92,105322.0,72.6923,72.6923,72.6835,72.6923,105322.0
2020-10-23 15:00:00,82.92,82.92,82.9,82.92,173468.0,72.6923,72.6923,72.6747,72.6923,173468.0
2020-10-23 15:30:00,82.92,82.92,82.9,82.91,256649.0,72.6923,72.6923,72.6747,72.6835,256649.0
2020-10-26 09:30:00,82.9,82.91,82.86,82.91,159444.0,72.6747,72.6835,72.6397,72.6835,159444.0
2020-10-26 10:00:00,82.91,82.91,82.89,82.89,75413.0,72.6835,72.6835,72.666,72.666,75413.0
2020-10-26 10:30:00,82.9,82.9,82.88,82.9,298625.0,72.6747,72.6747,72.6572,72.6747,298625.0
2020-10-26 11:00:00,82.89,82.89,82.87,82.88,218154.0,72.666,72.666,72.6484,72.6572,218154.0
2020-10-26 11:30:00,82.89,82.9,82.88,82.89,98991.0,72.666,72.6747,72.6572,72.666,98991.0
2020-10-26 12:00:00,82.88,82.89,82.87,82.88,109401.0,72.6572,72.666,72.6484,72.6572,109401.0
2020-10-26 12:30:00,82.88,82.89,82.87,82.89,83819.0,72.6572,72.666,72.6484,72.666,83819.0
2020-10-26 13:00:00,82.89,82.89,82.88,82.89,72078.0,72.666,72.666,72.6572,72.666,72078.0
2020-10-26 13:30:00,82.88,82.91,82.88,82.91,88383.0,72.6572,72.6835,72.6572,72.6835,88383.0
2020-10-26 14:00:00,82.91,82.91,82.9,82.9,104937.0,72.6835,72.6835,72.6747,72.6747,104937.0
2020-10-26 14:30:00,82.9,82.91,82.88,82.91,169121.0,72.6747,72.6835,72.6572,72.6835,169121.0
2020-10-26 15:00:00,82.9,82.91,82.89,82.89,100383.0,72.6747,72.6835,72.666,72.666,100383.0
2020-10-26 15:30:00,82.89,82.9,82.88,82.9,206026.0,72.666,72.6747,72.6572,72.6747,206026.0
2020-10-27 09:30:00,82.91,82.93,82.91,82.92,87997.0,72.6835,72.701,72.6835,72.6923,87997.0
2020-10-27 10:00:00,82.93,82.93,82.92,82.92,60338.0,72.701,72.701,72.6923,72.6923,60338.0
2020-10-27 10:30:00,82.92,82.93,82.92,82.92,57546.0,72.6923,72.701,72.6923,72.6923,57546.0
2020-10-27 11:00:00,82.92,82.94,82.92,82.94,185472.0,72.6923,72.7098,72.6923,72.7098,185472.0
2020-10-27 11:30:00,82.94,82.94,82.93,82.93,54669.0,72.7098,72.7098,72.701,72.701,54669.0
2020-10-27 12:00:00,82.94,82.94,82.93,82.93,44193.0,72.7098,72.7098,72.701,72.701,44193.0
2020-10-27 12:30:00,82.94,82.94,82.93,82.94,78754.0,72.7098,72.7098,72.701,72.7098,78754.0
2020-10-27 13:00:00,82.94,82.94,82.93,82.94,59624.0,72.7098,72.7098,72.701,72.7098,59624.0
2020-10-27 13:30:00,82.94,82.94,82.93,82.94,72652.0,72.7098,72.7098,72.701,72.7098,72652.0
2020-10-27 14:00:00,82.94,82.94,82.93,82.94,146876.0,72.7098,72.7098,72.701,72.7098,146876.0
2020-10-27 14:30:00,82.94,82.94,82.92,82.92,301044.0,72.7098,72.7098,72.6923,72.6923,301044.0
2020-10-27 15:00:00,82.92,82.94,82.92,82.94,218558.0,72.6923,72.7098,72.6923,72.7098,218558.0
2020-10-27 15:30:00,82.93,82.94,82.91,82.93,520989.0,72.701,72.7098,72.6835,72.701,520989.0
2020-10-28 09:30:00,82.9,82.96,82.88,82.9,177770.0,72.6747,72.7273,72.6572,72.6747,177770.0
2020-10-28 10:00:00,82.91,82.91,82.89,82.89,240625.0,72.6835,72.6835,72.666,72.666,240625.0
2020-10-28 10:30:00,82.89,82.9,82.88,82.88,356486.0,72.666,72.6747,72.6572,72.6572,356486.0
2020-10-28 11:00:00,82.89,82.9,82.88,82.89,129442.0,72.666,72.6747,72.6572,72.666,129442.0
2020-10-28 11:30:00,82.89,82.91,82.89,82.91,130869.0,72.666,72.6835,72.666,72.6835,130869.0
2020-10-28 12:00:00,82.9,82.91,82.9,82.91,76562.0,72.6747,72.6835,72.6747,72.6835,76562.0
2020-10-28 12:30:00,82.91,82.91,82.9,82.9,96106.0,72.6835,72.6835,72.6747,72.6747,96106.0
2020-10-28 13:00:00,82.9,82.91,82.9,82.91,98235.0,72.6747,72.6835,72.6747,72.6835,98235.0
2020-10-28 13:30:00,82.9,82.91,82.9,82.91,183485.0,72.6747,72.6835,72.6747,72.6835,183485.0
2020-10-28 14:00:00,82.9,82.91,82.89,82.89,105896.0,72.6747,72.6835,72.666,72.666,105896.0
2020-10-28 14:30:00,82.9,82.9,82.88,82.89,113896.0,72.6747,72.6747,72.6572,72.666,113896.0
2020-10-28 15:00:00,82.88,82.89,82.88,82.88,120885.0,72.6572,72.666,72.6572,72.6572,120885.0
2020-10-28 15:30:00,82.89,82.89,82.88,82.89,422552.0,72.666,72.666,72.6572,72.666,422552.0
2020-10-29 09:30:00,82.86,82.88,82.85,82.85,159240.0,72.6397,72.6572,72.6309,72.6309,159240.0
2020-10-29 10:00:00,82.86,82.87,82.85,82.86,202033.0,72.6397,72.6484,72.6309,72.6397,202033.0
2020-10-29 10:30:00,82.86,82.87,82.82,82.83,127597.0,72.6397,72.6484,72.6046,72.6134,127597.0
2020-10-29 11:00:00,82.83,82.84,82.81,82.81,176426.0,72.6134,72.6221,72.5958,72.5958,176426.0
2020-10-29 11:30:00,82.81,82.84,82.81,82.82,195885.0,72.5958,72.6221,72.5958,72.6046,195885.0
2020-10-29 12:00:00,82.82,82.84,82.82,82.83,238073.0,72.6046,72.6221,72.6046,72.6134,238073.0
2020-10-29 12:30:00,82.83,82.84,82.82,82.83,102871.0,72.6134,72.6221,72.6046,72.6134,102871.0
2020-10-29 13:00:00,82.83,82.84,82.81,82.81,106978.0,72.6134,72.6221,72.5958,72.5958,106978.0
2020-10-29 13:30:00,82.81,82.82,82.8,82.81,104024.0,72.5958,72.6046,72.5871,72.5958,104024.0
2020-10-29 14:00:00,82.81,82.84,82.81,82.83,174925.0,72.5958,72.6221,72.5958,72.6134,174925.0
2020-10-29 14:30:00,82.84,82.84,82.82,82.83,144920.0,72.6221,72.6221,72.6046,72.6134,144920.0
2020-10-29 15:00:00,82.83,82.83,82.81,82.81,105060.0,72.6134,72.6134,72.5958,72.5958,105060.0
2020-10-29 15:30:00,82.81,82.85,82.81,82.83,401179.0,72.5958,72.6309,72.5958,72.6134,401179.0
2020-10-30 09:30:00,82.85,82.86,82.81,82.82,159965.0,72.6309,72.6397,72.5958,72.6046,159965.0
2020-10-30 10:00:00,82.82,82.83,82.8,82.81,112700.0,72.6046,72.6134,72.5871,72.5958,112700.0
2020-10-30 10:30:00,82.81,82.83,82.79,82.82,469894.0,72.5958,72.6134,72.5783,72.6046,469894.0
2020-10-30 11:00:00,82.82,82.83,82.81,82.82,400929.0,72.6046,72.6134,72.5958,72.6046,400929.0
2020-10-30 11:30:00,82.81,82.83,82.79,82.82,105863.0,72.5958,72.6134,72.5783,72.6046,105863.0
2020-10-30 12:00:00,82.82,82.83,82.81,82.82,128395.0,72.6046,72.6134,72.5958,72.6046,128395.0
2020-10-30 12:30:00,82.83,82.83,82.79,82.79,155662.0,72.6134,72.6134,72.5783,72.5783,155662.0
2020-10-30 13:00:00,82.79,82.82,82.79,82.81,221053.0,72.5783,72.6046,72.5783,72.5958,221053.0
2020-10-30 13:30:00,82.81,82.82,82.8,82.8,105820.0,72.5958,72.6046,72.5871,72.5871,105820.0
2020-10-30 14:00:00,82.81,82.82,82.79,82.79,215686.0,72.5958,72.6046,72.5783,72.5783,215686.0
2020-10-30 14:30:00,82.79,82.82,82.78,82.81,342476.0,72.5783,72.6046,72.5695,72.5958,342476.0
2020-10-30 15:00:00,82.81,82.81,82.8,82.8,144584.0,72.5958,72.5958,72.5871,72.5871,144584.0
2020-10-30 15:30:00,82.81,82.81,82.78,82.79,504394.0,72.5958,72.5958,72.5695,72.5783,504394.0
2020-11-02 09:30:00,82.71,82.71,82.69,82.7,260103.0,72.6308,72.6308,72.6132,72.622,260103.0
2020-11-02 10:00:00,82.7,82.71,82.67,82.69,113310.0,72.622,72.6308,72.5957,72.6132,113310.0
2020-11-02 10:30:00,82.69,82.69,82.68,82.69,133645.0,72.6132,72.6132,72.6044,72.6132,133645.0
2020-11-02 11:00:00,82.69,82.69,82.67,82.67,78968.0,72.6132,72.6132,72.5957,72.5957,78968.0
2020-11-02 11:30:00,82.68,82.68,82.67,82.68,127390.0,72.6044,72.6044,72.5957,72.6044,127390.0
2020-11-02 12:00:00,82.68,82.68,82.66,82.67,89681.0,72.6044,72.6044,72.5869,72.5957,89681.0
2020-11-02 12:30:00,82.68,82.68,82.67,82.67,30119.0,72.6044,72.6044,72.5957,72.5957,30119.0
2020-11-02 13:00:00,82.67,82.68,82.66,82.67,91958.0,72.5957,72.6044,72.5869,72.5957,91958.0
2020-11-02 13:30:00,82.67,82.67,82.66,82.66,258558.0,72.5957,72.5957,72.5869,72.5869,258558.0
2020-11-02 14:00:00,82.66,82.67,82.65,82.66,781132.0,72.5869,72.5957,72.5781,72.5869,781132.0
2020-11-02 14:30:00,82.66,82.68,82.65,82.67,2554084.0,72.5869,72.6044,72.5781,72.5957,2554084.0
2020-11-02 15:00:00,82.67,82.67,82.65,82.66,231399.0,72.5957,72.5957,72.5781,72.5869,231399.0
2020-11-02 15:30:00,82.66,82.68,82.65,82.65,716366.0,72.5869,72.6044,72.5781,72.5781,716366.0
2020-11-03 09:30:00,82.68,82.69,82.66,82.67,96021.0,72.6044,72.6132,72.5869,72.5957,96021.0
2020-11-03 10:00:00,82.67,82.68,82.66,82.67,214467.0,72.5957,72.6044,72.5869,72.5957,214467.0
2020-11-03 10:30:00,82.67,82.67,82.65,82.65,172537.0,72.5957,72.5957,72.5781,72.5781,172537.0
2020-11-03 11:00:00,82.66,82.66,82.65,82.66,88575.0,72.5869,72.5869,72.5781,72.5869,88575.0
2020-11-03 11:30:00,82.66,82.66,82.65,82.66,171621.0,72.5869,72.5869,72.5781,72.5869,171621.0
2020-11-03 12:00:00,82.66,82.66,82.65,82.66,114212.0,72.5869,72.5869,72.5781,72.5869,114212.0
2020-11-03 12:30:00,82.65,82.66,82.65,82.66,275243.0,72.5781,72.5869,72.5781,72.5869,275243.0
2020-11-03 13:00:00,82.66,82.67,82.65,82.66,373240.0,72.5869,72.5957,72.5781,72.5869,373240.0
2020-11-03 13:30:00,82.67,82.67,82.65,82.66,242711.0,72.5957,72.5957,72.5781,72.5869,242711.0
2020-11-03 14:00:00,82.66,82.67,82.65,82.67,281507.0,72.5869,72.5957,72.5781,72.5957,281507.0
2020-11-03 14:30:00,82.67,82.67,82.66,82.67,129133.0,72.5957,72.5957,72.5869,72.5957,129133.0
2020-11-03 15:00:00,82.66,82.67,82.65,82.65,111858.0,72.5869,72.5957,72.5781,72.5781,111858.0
2020-11-03 15:30:00,82.66,82.68,82.64,82.67,323909.0,72.5869,72.6044,72.5693,72.5957,323909.0
2020-11-04 09:30:00,82.73,82.81,82.68,82.8,203116.0,72.6484,72.7186,72.6044,72.7098,203116.0
2020-11-04 10:00:00,82.8,82.85,82.79,82.85,324934.0,72.7098,72.7537,72.701,72.7537,324934.0
2020-11-04 10:30:00,82.85,82.85,82.82,82.83,892771.0,72.7537,72.7537,72.7274,72.7362,892771.0
2020-11-04 11:00:00,82.84,82.88,82.83,82.87,303403.0,72.745,72.7801,72.7362,72.7713,303403.0
2020-11-04 11:30:00,82.86,82.88,82.86,82.87,59172.0,72.7625,72.7801,72.7625,72.7713,59172.0
2020-11-04 12:00:00,82.88,82.88,82.85,82.86,52721.0,72.7801,72.7801,72.7537,72.7625,52721.0
2020-11-04 12:30:00,82.86,82.86,82.83,82.84,196765.0,72.7625,72.7625,72.7362,72.745,196765.0
2020-11-04 13:00:00,82.84,82.86,82.84,82.84,158876.0,72.745,72.7625,72.745,72.745,158876.0
2020-11-04 13:30:00,82.85,82.87,82.84,82.87,278139.0,72.7537,72.7713,72.745,72.7713,278139.0
2020-11-04 14:00:00,82.87,82.87,82.84,82.84,65492.0,72.7713,72.7713,72.745,72.745,65492.0
2020-11-04 14:30:00,82.84,82.85,82.84,82.84,164170.0,72.745,72.7537,72.745,72.745,164170.0
2020-11-04 15:00:00,82.84,82.86,82.84,82.86,295092.0,72.745,72.7625,72.745,72.7625,295092.0
2020-11-04 15:30:00,82.85,82.86,82.84,82.84,296391.0,72.7537,72.7625,72.745,72.745,296391.0
2020-11-05 09:30:00,82.84,82.9,82.83,82.86,673112.0,72.745,72.7976,72.7362,72.7625,673112.0
2020-11-05 10:00:00,82.87,82.91,82.86,82.91,362761.0,72.7713,72.8064,72.7625,72.8064,362761.0
2020-11-05 10:30:00,82.91,82.94,82.9,82.92,551602.0,72.8064,72.8328,72.7976,72.8152,551602.0
2020-11-05 11:00:00,82.93,82.93,82.88,82.89,93857.0,72.824,72.824,72.7801,72.7889,93857.0
2020-11-05 11:30:00,82.88,82.89,82.87,82.88,123724.0,72.7801,72.7889,72.7713,72.7801,123724.0
2020-11-05 12:00:00,82.88,82.88,82.86,82.87,89234.0,72.7801,72.7801,72.7625,72.7713,89234.0
2020-11-05 12:30:00,82.87,82.87,82.86,82.87,86490.0,72.7713,72.7713,72.7625,72.7713,86490.0
2020-11-05 13:00:00,82.87,82.88,82.86,82.88,82010.0,72.7713,72.7801,72.7625,72.7801,82010.0
2020-11-05 13:30:00,82.88,82.89,82.87,82.89,98644.0,72.7801,72.7889,72.7713,72.7889,98644.0
2020-11-05 14:00:00,82.89,82.89,82.87,82.89,174278.0,72.7889,72.7889,72.7713,72.7889,174278.0
2020-11-05 14:30:00,82.89,82.9,82.88,82.88,240976.0,72.7889,72.7976,72.7801,72.7801,240976.0
2020-11-05 15:00:00,82.88,82.89,82.87,82.88,272122.0,72.7801,72.7889,72.7713,72.7801,272122.0
2020-11-05 15:30:00,82.88,82.89,82.87,82.89,650592.0,72.7801,72.7889,72.7713,72.7889,650592.0
2020-11-06 09:30:00,82.86,82.88,82.85,82.86,210137.0,72.7625,72.7801,72.7537,72.7625,210137.0
2020-11-06 10:00:00,82.86,82.86,82.85,82.86,146169.0,72.7625,72.7625,72.7537,72.7625,146169.0
2020-11-06 10:30:00,82.86,82.87,82.85,82.87,225069.0,72.7625,72.7713,72.7537,72.7713,225069.0
2020-11-06 11:00:00,82.87,82.87,82.85,82.85,125738.0,72.7713,72.7713,72.7537,72.7537,125738.0
2020-11-06 11:30:00,82.86,82.87,82.85,82.86,152441.0,72.7625,72.7713,72.7537,72.7625,152441.0
2020-11-06 12:00:00,82.86,82.87,82.85,82.87,107495.0,72.7625,72.7713,72.7537,72.7713,107495.0
2020-11-06 12:30:00,82.87,82.87,82.86,82.87,79776.0,72.7713,72.7713,72.7625,72.7713,79776.0
2020-11-06 13:00:00,82.87,82.87,82.86,82.86,120446.0,72.7713,72.7713,72.7625,72.7625,120446.0
2020-11-06 13:30:00,82.87,82.87,82.86,82.87,163568.0,72.7713,72.7713,72.7625,72.7713,163568.0
2020-11-06 14:00:00,82.87,82.87,82.86,82.86,155013.0,72.7713,72.7713,72.7625,72.7625,155013.0
2020-11-06 14:30:00,82.87,82.88,82.85,82.85,249952.0,72.7713,72.7801,72.7537,72.7537,249952.0
2020-11-06 15:00:00,82.85,82.87,82.85,82.86,203120.0,72.7537,72.7713,72.7537,72.7625,203120.0
2020-11-06 15:30:00,82.85,82.86,82.84,82.86,721792.0,72.7537,72.7625,72.745,72.7625,721792.0
2020-11-09 09:30:00,82.91,83.0,82.8,82.81,567346.0,72.8064,72.8855,72.7098,72.7186,567346.0
2020-11-09 10:00:00,82.81,82.83,82.78,82.79,358263.0,72.7186,72.7362,72.6923,72.701,358263.0
2020-11-09 10:30:00,82.78,82.81,82.78,82.8,366247.0,72.6923,72.7186,72.6923,72.7098,366247.0
2020-11-09 11:00:00,82.8,82.81,82.79,82.81,248921.0,72.7098,72.7186,72.701,72.7186,248921.0
2020-11-09 11:30:00,82.81,82.81,82.8,82.8,168750.0,72.7186,72.7186,72.7098,72.7098,168750.0
2020-11-09 12:00:00,82.81,82.84,82.8,82.84,381916.0,72.7186,72.745,72.7098,72.745,381916.0
2020-11-09 12:30:00,82.84,82.84,82.83,82.84,178666.0,72.745,72.745,72.7362,72.745,178666.0
2020-11-09 13:00:00,82.84,82.84,82.83,82.84,158430.0,72.745,72.745,72.7362,72.745,158430.0
2020-11-09 13:30:00,82.84,82.84,82.83,82.84,164117.0,72.745,72.745,72.7362,72.745,164117.0
2020-11-09 14:00:00,82.84,82.84,82.83,82.84,305942.0,72.745,72.745,72.7362,72.745,305942.0
2020-11-09 14:30:00,82.84,82.84,82.83,82.84,234423.0,72.745,72.745,72.7362,72.745,234423.0
2020-11-09 15:00:00,82.84,82.84,82.81,82.81,228503.0,72.745,72.745,72.7186,72.7186,228503.0
2020-11-09 15:30:00,82.81,82.82,82.8,82.82,554767.0,72.7186,72.7274,72.7098,72.7274,554767.0
2020-11-10 09:30:00,82.75,82.81,82.73,82.78,228247.0,72.6659,72.7186,72.6484,72.6923,228247.0
2020-11-10 10:00:00,82.78,82.8,82.77,82.79,148330.0,72.6923,72.7098,72.6835,72.701,148330.0
2020-11-10 10:30:00,82.79,82.8,82.78,82.8,315639.0,72.701,72.7098,72.6923,72.7098,315639.0
2020-11-10 11:00:00,82.8,82.81,82.79,82.81,231265.0,72.7098,72.7186,72.701,72.7186,231265.0
2020-11-10 11:30:00,82.81,82.81,82.8,82.81,216516.0,72.7186,72.7186,72.7098,72.7186,216516.0
2020-11-10 12:00:00,82.81,82.82,82.8,82.81,241601.0,72.7186,72.7274,72.7098,72.7186,241601.0
2020-11-10 12:30:00,82.81,82.82,82.8,82.81,128868.0,72.7186,72.7274,72.7098,72.7186,128868.0
2020-11-10 13:00:00,82.82,82.82,82.79,82.8,204845.0,72.7274,72.7274,72.701,72.7098,204845.0
2020-11-10 13:30:00,82.8,82.8,82.79,82.8,66503.0,72.7098,72.7098,72.701,72.7098,66503.0
2020-11-10 14:00:00,82.8,82.8,82.79,82.8,212466.0,72.7098,72.7098,72.701,72.7098,212466.0
2020-11-10 14:30:00,82.8,82.8,82.78,82.79,201086.0,72.7098,72.7098,72.6923,72.701,201086.0
2020-11-10 15:00:00,82.79,82.8,82.78,82.79,104269.0,72.701,72.7098,72.6923,72.701,104269.0
2020-11-10 15:30:00,82.79,82.79,82.75,82.76,300751.0,72.701,72.701,72.6659,72.6747,300751.0
2020-11-11 09:30:00,82.75,82.77,82.73,82.74,111050.0,72.6659,72.6835,72.6484,72.6571,111050.0
2020-11-11 10:00:00,82.73,82.75,82.73,82.75,144500.0,72.6484,72.6659,72.6484,72.6659,144500.0
2020-11-11 10:30:00,82.75,82.75,82.74,82.75,119071.0,72.6659,72.6659,72.6571,72.6659,119071.0
2020-11-11 11:00:00,82.74,82.75,82.74,82.74,73406.0,72.6571,72.6659,72.6571,72.6571,73406.0
2020-11-11 11:30:00,82.75,82.75,82.73,82.73,134273.0,72.6659,72.6659,72.6484,72.6484,134273.0
2020-11-11 12:00:00,82.73,82.74,82.73,82.73,68717.0,72.6484,72.6571,72.6484,72.6484,68717.0
2020-11-11 12:30:00,82.73,82.74,82.73,82.74,160610.0,72.6484,72.6571,72.6484,72.6571,160610.0
2020-11-11 13:00:00,82.73,82.74,82.73,82.73,41885.0,72.6484,72.6571,72.6484,72.6484,41885.0
2020-11-11 13:30:00,82.74,82.74,82.73,82.73,94904.0,72.6571,72.6571,72.6484,72.6484,94904.0
2020-11-11 14:00:00,82.74,82.75,82.73,82.75,115498.0,72.6571,72.6659,72.6484,72.6659,115498.0
2020-11-11 14:30:00,82.75,82.76,82.74,82.75,52535.0,72.6659,72.6747,72.6571,72.6659,52535.0
2020-11-11 15:00:00,82.76,82.77,82.75,82.77,88646.0,72.6747,72.6835,72.6659,72.6835,88646.0
2020-11-11 15:30:00,82.77,82.77,82.75,82.76,145001.0,72.6835,72.6835,72.6659,72.6747,145001.0
2020-11-12 09:30:00,82.83,82.84,82.78,82.8,103426.0,72.7362,72.745,72.6923,72.7098,103426.0
2020-11-12 10:00:00,82.8,82.82,82.79,82.81,286465.0,72.7098,72.7274,72.701,72.7186,286465.0
2020-11-12 10:30:00,82.81,82.82,82.81,82.82,171955.0,72.7186,72.7274,72.7186,72.7274,171955.0
2020-11-12 11:00:00,82.81,82.84,82.81,82.83,121111.0,72.7186,72.745,72.7186,72.7362,121111.0
2020-11-12 11:30:00,82.84,82.85,82.83,82.84,117515.0,72.745,72.7537,72.7362,72.745,117515.0
2020-11-12 12:00:00,82.84,82.85,82.82,82.84,327098.0,72.745,72.7537,72.7274,72.745,327098.0
2020-11-12 12:30:00,82.84,82.84,82.81,82.82,144560.0,72.745,72.745,72.7186,72.7274,144560.0
2020-11-12 13:00:00,82.81,82.83,82.8,82.83,944724.0,72.7186,72.7362,72.7098,72.7362,944724.0
2020-11-12 13:30:00,82.83,82.83,82.81,82.81,731679.0,72.7362,72.7362,72.7186,72.7186,731679.0
2020-11-12 14:00:00,82.81,82.82,82.8,82.81,132014.0,72.7186,72.7274,72.7098,72.7186,132014.0
2020-11-12 14:30:00,82.81,82.83,82.8,82.82,538775.0,72.7186,72.7362,72.7098,72.7274,538775.0
2020-11-12 15:00:00,82.83,82.83,82.79,82.83,315085.0,72.7362,72.7362,72.701,72.7362,315085.0
2020-11-12 15:30:00,82.82,82.84,82.8,82.83,181977.0,72.7274,72.745,72.7098,72.7362,181977.0
2020-11-13 09:30:00,82.84,82.88,82.81,82.85,155923.0,72.745,72.7801,72.7186,72.7537,155923.0
2020-11-13 10:00:00,82.84,82.88,82.84,82.88,190746.0,72.745,72.7801,72.745,72.7801,190746.0
2020-11-13 10:30:00,82.88,82.88,82.86,82.87,95629.0,72.7801,72.7801,72.7625,72.7713,95629.0
2020-11-13 11:00:00,82.87,82.87,82.85,82.86,91326.0,72.7713,72.7713,72.7537,72.7625,91326.0
2020-11-13 11:30:00,82.86,82.87,82.85,82.86,55832.0,72.7625,72.7713,72.7537,72.7625,55832.0
2020-11-13 12:00:00,82.86,82.86,82.85,82.85,55154.0,72.7625,72.7625,72.7537,72.7537,55154.0
2020-11-13 12:30:00,82.86,82.86,82.85,82.86,113380.0,72.7625,72.7625,72.7537,72.7625,113380.0
2020-11-13 13:00:00,82.86,82.86,82.84,82.84,99381.0,72.7625,72.7625,72.745,72.745,99381.0
2020-11-13 13:30:00,82.84,82.85,82.84,82.84,39165.0,72.745,72.7537,72.745,72.745,39165.0
2020-11-13 14:00:00,82.85,82.85,82.84,82.85,107654.0,72.7537,72.7537,72.745,72.7537,107654.0
2020-11-13 14:30:00,82.84,82.85,82.84,82.85,110685.0,72.745,72.7537,72.745,72.7537,110685.0
2020-11-13 15:00:00,82.85,82.86,82.84,82.85,127754.0,72.7537,72.7625,72.745,72.7537,127754.0
2020-11-13 15:30:00,82.85,82.86,82.84,82.84,337235.0,72.7537,72.7625,72.745,72.745,337235.0
2020-11-16 09:30:00,82.87,82.87,82.85,82.86,178532.0,72.7713,72.7713,72.7537,72.7625,178532.0
2020-11-16 10:00:00,82.85,82.87,82.85,82.87,158631.0,72.7537,72.7713,72.7537,72.7713,158631.0
2020-11-16 10:30:00,82.87,82.88,82.86,82.87,152596.0,72.7713,72.7801,72.7625,72.7713,152596.0
2020-11-16 11:00:00,82.87,82.88,82.87,82.87,135699.0,72.7713,72.7801,72.7713,72.7713,135699.0
2020-11-16 11:30:00,82.88,82.88,82.85,82.88,221940.0,72.7801,72.7801,72.7537,72.7801,221940.0
2020-11-16 12:00:00,82.88,82.88,82.87,82.87,216286.0,72.7801,72.7801,72.7713,72.7713,216286.0
2020-11-16 12:30:00,82.88,82.88,82.87,82.87,176701.0,72.7801,72.7801,72.7713,72.7713,176701.0
2020-11-16 13:00:00,82.88,82.88,82.87,82.88,153859.0,72.7801,72.7801,72.7713,72.7801,153859.0
2020-11-16 13:30:00,82.88,82.88,82.87,82.88,257974.0,72.7801,72.7801,72.7713,72.7801,257974.0
2020-11-16 14:00:00,82.87,82.88,82.87,82.88,167467.0,72.7713,72.7801,72.7713,72.7801,167467.0
2020-11-16 14:30:00,82.88,82.88,82.87,82.88,122010.0,72.7801,72.7801,72.7713,72.7801,122010.0
2020-11-16 15:00:00,82.88,82.88,82.87,82.88,171808.0,72.7801,72.7801,72.7713,72.7801,171808.0
2020-11-16 15:30:00,82.87,82.9,82.87,82.9,667466.0,72.7713,72.7976,72.7713,72.7976,667466.0
2020-11-17 09:30:00,82.91,82.92,82.89,82.91,128729.0,72.8064,72.8152,72.7889,72.8064,128729.0
2020-11-17 10:00:00,82.92,82.93,82.91,82.92,333781.0,72.8152,72.824,72.8064,72.8152,333781.0
2020-11-17 10:30:00,82.91,82.92,82.9,82.92,151252.0,72.8064,72.8152,72.7976,72.8152,151252.0
2020-11-17 11:00:00,82.92,82.93,82.91,82.91,240554.0,72.8152,72.824,72.8064,72.8064,240554.0
2020-11-17 11:30:00,82.92,82.92,82.9,82.92,139318.0,72.8152,72.8152,72.7976,72.8152,139318.0
2020-11-17 12:00:00,82.91,82.92,82.89,82.91,111850.0,72.8064,72.8152,72.7889,72.8064,111850.0
2020-11-17 12:30:00,82.9,82.91,82.89,82.9,120361.0,72.7976,72.8064,72.7889,72.7976,120361.0
2020-11-17 13:00:00,82.9,82.93,82.89,82.92,255791.0,72.7976,72.824,72.7889,72.8152,255791.0
2020-11-17 13:30:00,82.93,82.93,82.91,82.92,133664.0,72.824,72.824,72.8064,72.8152,133664.0
2020-11-17 14:00:00,82.92,82.93,82.91,82.92,129739.0,72.8152,72.824,72.8064,72.8152,129739.0
2020-11-17 14:30:00,82.92,82.93,82.91,82.92,315586.0,72.8152,72.824,72.8064,72.8152,315586.0
2020-11-17 15:00:00,82.92,82.94,82.92,82.92,183432.0,72.8152,72.8328,72.8152,72.8152,183432.0
2020-11-17 15:30:00,82.92,82.94,82.91,82.91,351225.0,72.8152,72.8328,72.8064,72.8064,351225.0
2020-11-18 09:30:00,82.93,82.94,82.9,82.9,388686.0,72.824,72.8328,72.7976,72.7976,388686.0
2020-11-18 10:00:00,82.9,82.91,82.89,82.91,1766271.0,72.7976,72.8064,72.7889,72.8064,1766271.0
2020-11-18 10:30:00,82.91,82.93,82.91,82.93,260534.0,72.8064,72.824,72.8064,72.824,260534.0
2020-11-18 11:00:00,82.92,82.93,82.91,82.93,86147.0,72.8152,72.824,72.8064,72.824,86147.0
2020-11-18 11:30:00,82.92,82.94,82.92,82.92,222231.0,72.8152,72.8328,72.8152,72.8152,222231.0
2020-11-18 12:00:00,82.92,82.93,82.92,82.92,252726.0,72.8152,72.824,72.8152,72.8152,252726.0
2020-11-18 12:30:00,82.92,82.93,82.91,82.92,122723.0,72.8152,72.824,72.8064,72.8152,122723.0
2020-11-18 13:00:00,82.91,82.92,82.9,82.92,154898.0,72.8064,72.8152,72.7976,72.8152,154898.0
2020-11-18 13:30:00,82.92,82.92,82.9,82.91,172133.0,72.8152,72.8152,72.7976,72.8064,172133.0
2020-11-18 14:00:00,82.91,82.92,82.89,82.89,240317.0,72.8064,72.8152,72.7889,72.7889,240317.0
2020-11-18 14:30:00,82.89,82.9,82.89,82.89,318866.0,72.7889,72.7976,72.7889,72.7889,318866.0
2020-11-18 15:00:00,82.89,82.9,82.89,82.89,280667.0,72.7889,72.7976,72.7889,72.7889,280667.0
2020-11-18 15:30:00,82.89,82.91,82.88,82.9,616449.0,72.7889,72.8064,72.7801,72.7976,616449.0
2020-11-19 09:30:00,82.88,82.96,82.88,82.94,2317701.0,72.7801,72.8503,72.7801,72.8328,2317701.0
2020-11-19 10:00:00,82.93,82.94,82.92,82.92,267079.0,72.824,72.8328,72.8152,72.8152,267079.0
2020-11-19 10:30:00,82.93,82.94,82.92,82.93,356891.0,72.824,72.8328,72.8152,72.824,356891.0
2020-11-19 11:00:00,82.94,82.94,82.93,82.94,343137.0,72.8328,72.8328,72.824,72.8328,343137.0
2020-11-19 11:30:00,82.93,82.96,82.93,82.95,271828.0,72.824,72.8503,72.824,72.8415,271828.0
2020-11-19 12:00:00,82.95,82.97,82.95,82.97,179958.0,72.8415,72.8591,72.8415,72.8591,179958.0
2020-11-19 12:30:00,82.96,82.97,82.96,82.97,196873.0,72.8503,72.8591,72.8503,72.8591,196873.0
2020-11-19 13:00:00,82.97,82.98,82.96,82.98,199789.0,72.8591,72.8679,72.8503,72.8679,199789.0
2020-11-19 13:30:00,82.97,82.98,82.97,82.97,228915.0,72.8591,72.8679,72.8591,72.8591,228915.0
2020-11-19 14:00:00,82.98,83.0,82.97,83.0,246202.0,72.8679,72.8855,72.8591,72.8855,246202.0
2020-11-19 14:30:00,83.0,83.01,82.99,83.0,379996.0,72.8855,72.8942,72.8767,72.8855,379996.0
2020-11-19 15:00:00,82.99,83.0,82.98,82.98,249147.0,72.8767,72.8855,72.8679,72.8679,249147.0
2020-11-19 15:30:00,82.99,82.99,82.98,82.98,454717.0,72.8767,72.8767,72.8679,72.8679,454717.0
2020-11-20 09:30:00,83.03,83.04,82.93,82.94,218852.0,72.9118,72.9206,72.824,72.8328,218852.0
2020-11-20 10:00:00,82.94,82.94,82.9,82.91,373334.0,72.8328,72.8328,72.7976,72.8064,373334.0
2020-11-20 10:30:00,82.91,82.93,82.88,82.92,440602.0,72.8064,72.824,72.7801,72.8152,440602.0
2020-11-20 11:00:00,82.93,82.95,82.92,82.95,148516.0,72.824,72.8415,72.8152,72.8415,148516.0
2020-11-20 11:30:00,82.95,82.96,82.94,82.95,147388.0,72.8415,72.8503,72.8328,72.8415,147388.0
2020-11-20 12:00:00,82.95,82.96,82.92,82.94,283771.0,72.8415,72.8503,72.8152,72.8328,283771.0
2020-11-20 12:30:00,82.94,82.94,82.93,82.94,101573.0,72.8328,72.8328,72.824,72.8328,101573.0
2020-11-20 13:00:00,82.94,82.94,82.93,82.94,127458.0,72.8328,72.8328,72.824,72.8328,127458.0
2020-11-20 13:30:00,82.94,82.95,82.93,82.95,123928.0,72.8328,72.8415,72.824,72.8415,123928.0
2020-11-20 14:00:00,82.95,82.97,82.94,82.97,219224.0,72.8415,72.8591,72.8328,72.8591,219224.0
2020-11-20 14:30:00,82.96,82.97,82.96,82.96,134883.0,72.8503,72.8591,72.8503,72.8503,134883.0
2020-11-20 15:00:00,82.97,82.97,82.96,82.96,190877.0,72.8591,72.8591,72.8503,72.8503,190877.0
2020-11-20 15:30:00,82.97,82.97,82.95,82.96,415215.0,72.8591,72.8591,72.8415,72.8503,415215.0
2020-11-23 09:30:00,82.87,82.99,82.87,82.97,820810.0,72.7713,72.8767,72.7713,72.8591,820810.0
2020-11-23 10:00:00,82.97,82.98,82.95,82.95,251505.0,72.8591,72.8679,72.8415,72.8415,251505.0
2020-11-23 10:30:00,82.95,82.96,82.95,82.95,119489.0,72.8415,72.8503,72.8415,72.8415,119489.0
2020-11-23 11:00:00,82.95,82.96,82.95,82.95,100142.0,72.8415,72.8503,72.8415,72.8415,100142.0
2020-11-23 11:30:00,82.96,82.96,82.95,82.96,69910.0,72.8503,72.8503,72.8415,72.8503,69910.0
2020-11-23 12:00:00,82.96,82.99,82.96,82.98,104514.0,72.8503,72.8767,72.8503,72.8679,104514.0
2020-11-23 12:30:00,82.98,82.98,82.97,82.97,54817.0,72.8679,72.8679,72.8591,72.8591,54817.0
2020-11-23 13:00:00,82.97,82.98,82.96,82.97,73450.0,72.8591,72.8679,72.8503,72.8591,73450.0
2020-11-23 13:30:00,82.97,82.98,82.96,82.98,138432.0,72.8591,72.8679,72.8503,72.8679,138432.0
2020-11-23 14:00:00,82.98,82.98,82.97,82.98,97891.0,72.8679,72.8679,72.8591,72.8679,97891.0
2020-11-23 14:30:00,82.97,82.98,82.97,82.97,182561.0,72.8591,72.8679,72.8591,72.8591,182561.0
2020-11-23 15:00:00,82.98,82.98,82.97,82.98,191354.0,72.8679,72.8679,72.8591,72.8679,191354.0
2020-11-23 15:30:00,82.98,82.98,82.96,82.97,268639.0,72.8679,72.8679,72.8503,72.8591,268639.0
2020-11-24 09:30:00,82.99,83.0,82.97,82.99,286057.0,72.8767,72.8855,72.8591,72.8767,286057.0
2020-11-24 10:00:00,83.0,83.01,82.99,83.01,168134.0,72.8855,72.8942,72.8767,72.8942,168134.0
2020-11-24 10:30:00,83.01,83.03,83.01,83.02,167570.0,72.8942,72.9118,72.8942,72.903,167570.0
2020-11-24 11:00:00,83.01,83.02,83.01,83.02,197895.0,72.8942,72.903,72.8942,72.903,197895.0
2020-11-24 11:30:00,83.02,83.02,83.01,83.02,126787.0,72.903,72.903,72.8942,72.903,126787.0
2020-11-24 12:00:00,83.02,83.02,83.01,83.02,102814.0,72.903,72.903,72.8942,72.903,102814.0
2020-11-24 12:30:00,83.01,83.02,83.01,83.01,166209.0,72.8942,72.903,72.8942,72.8942,166209.0
2020-11-24 13:00:00,83.01,83.02,83.0,83.02,111859.0,72.8942,72.903,72.8855,72.903,111859.0
2020-11-24 13:30:00,83.02,83.03,83.01,83.03,115791.0,72.903,72.9118,72.8942,72.9118,115791.0
2020-11-24 14:00:00,83.03,83.03,83.02,83.03,155744.0,72.9118,72.9118,72.903,72.9118,155744.0
2020-11-24 14:30:00,83.03,83.03,83.02,83.02,185154.0,72.9118,72.9118,72.903,72.903,185154.0
2020-11-24 15:00:00,83.03,83.03,83.02,83.03,136717.0,72.9118,72.9118,72.903,72.9118,136717.0
2020-11-24 15:30:00,83.03,83.03,83.01,83.03,573528.0,72.9118,72.9118,72.8942,72.9118,573528.0
2020-11-25 09:30:00,83.04,83.06,83.03,83.05,358126.0,72.9206,72.9381,72.9118,72.9294,358126.0
2020-11-25 10:00:00,83.06,83.06,83.04,83.05,129804.0,72.9381,72.9381,72.9206,72.9294,129804.0
2020-11-25 10:30:00,83.05,83.07,83.05,83.06,162574.0,72.9294,72.9469,72.9294,72.9381,162574.0
2020-11-25 11:00:00,83.06,83.06,83.05,83.05,127861.0,72.9381,72.9381,72.9294,72.9294,127861.0
2020-11-25 11:30:00,83.06,83.06,83.04,83.04,303597.0,72.9381,72.9381,72.9206,72.9206,303597.0
2020-11-25 12:00:00,83.04,83.05,83.03,83.03,220966.0,72.9206,72.9294,72.9118,72.9118,220966.0
2020-11-25 12:30:00,83.04,83.05,83.03,83.05,87919.0,72.9206,72.9294,72.9118,72.9294,87919.0
2020-11-25 13:00:00,83.04,83.05,83.03,83.04,127486.0,72.9206,72.9294,72.9118,72.9206,127486.0
2020-11-25 13:30:00,83.04,83.06,83.03,83.05,110020.0,72.9206,72.9381,72.9118,72.9294,110020.0
2020-11-25 14:00:00,83.06,83.06,83.05,83.06,101861.0,72.9381,72.9381,72.9294,72.9381,101861.0
2020-11-25 14:30:00,83.05,83.07,83.05,83.06,98525.0,72.9294,72.9469,72.9294,72.9381,98525.0
2020-11-25 15:00:00,83.06,83.06,83.04,83.05,108716.0,72.9381,72.9381,72.9206,72.9294,108716.0
2020-11-25 15:30:00,83.04,83.07,83.04,83.06,139426.0,72.9206,72.9469,72.9206,72.9381,139426.0
2020-11-27 09:30:00,83.07,83.1,83.07,83.09,254621.0,72.9469,72.9733,72.9469,72.9645,254621.0
2020-11-27 10:00:00,83.09,83.09,83.08,83.09,108865.0,72.9645,72.9645,72.9557,72.9645,108865.0
2020-11-27 10:30:00,83.08,83.09,83.07,83.08,137073.0,72.9557,72.9645,72.9469,72.9557,137073.0
2020-11-27 11:00:00,83.08,83.08,83.07,83.08,131730.0,72.9557,72.9557,72.9469,72.9557,131730.0
2020-11-27 11:30:00,83.07,83.08,83.07,83.08,115696.0,72.9469,72.9557,72.9469,72.9557,115696.0
2020-11-27 12:00:00,83.08,83.08,83.07,83.08,104662.0,72.9557,72.9557,72.9469,72.9557,104662.0
2020-11-27 12:30:00,83.07,83.1,83.07,83.09,222414.0,72.9469,72.9733,72.9469,72.9645,222414.0
2020-11-30 09:30:00,83.09,83.15,83.09,83.11,220041.0,72.9645,73.0172,72.9645,72.982,220041.0
2020-11-30 10:00:00,83.11,83.12,83.1,83.12,202143.0,72.982,72.9908,72.9733,72.9908,202143.0
2020-11-30 10:30:00,83.12,83.12,83.1,83.11,154114.0,72.9908,72.9908,72.9733,72.982,154114.0
2020-11-30 11:00:00,83.11,83.12,83.1,83.11,254254.0,72.982,72.9908,72.9733,72.982,254254.0
2020-11-30 11:30:00,83.1,83.12,83.1,83.12,149709.0,72.9733,72.9908,72.9733,72.9908,149709.0
2020-11-30 12:00:00,83.11,83.12,83.11,83.12,155413.0,72.982,72.9908,72.982,72.9908,155413.0
2020-11-30 12:30:00,83.12,83.12,83.11,83.12,133428.0,72.9908,72.9908,72.982,72.9908,133428.0
2020-11-30 13:00:00,83.12,83.13,83.11,83.13,137821.0,72.9908,72.9996,72.982,72.9996,137821.0
2020-11-30 13:30:00,83.13,83.14,83.11,83.13,180573.0,72.9996,73.0084,72.982,72.9996,180573.0
2020-11-30 14:00:00,83.12,83.14,83.12,83.14,140468.0,72.9908,73.0084,72.9908,73.0084,140468.0
2020-11-30 14:30:00,83.14,83.15,83.13,83.13,176581.0,73.0084,73.0172,72.9996,72.9996,176581.0
2020-11-30 15:00:00,83.14,83.14,83.13,83.14,240651.0,73.0084,73.0084,72.9996,73.0084,240651.0
2020-11-30 15:30:00,83.13,83.17,83.13,83.16,810846.0,72.9996,73.0347,72.9996,73.026,810846.0
2020-12-01 09:30:00,83.01,83.1,83.0,83.01,241304.0,73.0075,73.0867,72.9987,73.0075,241304.0
2020-12-01 10:00:00,83.01,83.02,82.97,83.0,313368.0,73.0075,73.0163,72.9724,72.9987,313368.0
2020-12-01 10:30:00,82.99,83.0,82.98,82.99,300934.0,72.99,72.9987,72.9812,72.99,300934.0
2020-12-01 11:00:00,82.99,83.01,82.98,82.99,1620871.0,72.99,73.0075,72.9812,72.99,1620871.0
2020-12-01 11:30:00,82.99,83.02,82.99,83.02,133182.0,72.99,73.0163,72.99,73.0163,133182.0
2020-12-01 12:00:00,83.02,83.02,83.0,83.02,87345.0,73.0163,73.0163,72.9987,73.0163,87345.0
2020-12-01 12:30:00,83.01,83.02,82.98,82.98,155104.0,73.0075,73.0163,72.9812,72.9812,155104.0
2020-12-01 13:00:00,82.99,83.0,82.98,83.0,80421.0,72.99,72.9987,72.9812,72.9987,80421.0
2020-12-01 13:30:00,82.99,83.01,82.99,83.01,157220.0,72.99,73.0075,72.99,73.0075,157220.0
2020-12-01 14:00:00,83.0,83.01,83.0,83.01,115440.0,72.9987,73.0075,72.9987,73.0075,115440.0
2020-12-01 14:30:00,83.01,83.01,82.95,82.97,154523.0,73.0075,73.0075,72.9548,72.9724,154523.0
2020-12-01 15:00:00,82.96,82.97,82.95,82.95,184688.0,72.9636,72.9724,72.9548,72.9548,184688.0
2020-12-01 15:30:00,82.95,82.99,82.95,82.98,350562.0,72.9548,72.99,72.9548,72.9812,350562.0
2020-12-02 09:30:00,82.99,82.99,82.95,82.97,237660.0,72.99,72.99,72.9548,72.9724,237660.0
2020-12-02 10:00:00,82.97,82.99,82.96,82.98,88978.0,72.9724,72.99,72.9636,72.9812,88978.0
2020-12-02 10:30:00,82.99,83.0,82.98,82.99,279575.0,72.99,72.9987,72.9812,72.99,279575.0
2020-12-02 11:00:00,82.99,83.0,82.98,83.0,270108.0,72.99,72.9987,72.9812,72.9987,270108.0
2020-12-02 11:30:00,83.0,83.0,82.99,83.0,127026.0,72.9987,72.9987,72.99,72.9987,127026.0
2020-12-02 12:00:00,83.0,83.0,82.97,82.97,191718.0,72.9987,72.9987,72.9724,72.9724,191718.0
2020-12-02 12:30:00,82.98,82.98,82.97,82.98,97282.0,72.9812,72.9812,72.9724,72.9812,97282.0
2020-12-02 13:00:00,82.97,82.98,82.96,82.97,155686.0,72.9724,72.9812,72.9636,72.9724,155686.0
2020-12-02 13:30:00,82.96,82.98,82.96,82.98,305418.0,72.9636,72.9812,72.9636,72.9812,305418.0
2020-12-02 14:00:00,82.98,82.99,82.96,82.97,125427.0,72.9812,72.99,72.9636,72.9724,125427.0
2020-12-02 14:30:00,82.97,82.99,82.96,82.98,159461.0,72.9724,72.99,72.9636,72.9812,159461.0
2020-12-02 15:00:00,82.98,83.0,82.98,82.99,232883.0,72.9812,72.9987,72.9812,72.99,232883.0
2020-12-02 15:30:00,83.0,83.0,82.98,82.99,226308.0,72.9987,72.9987,72.9812,72.99,226308.0
2020-12-03 09:30:00,83.0,83.06,83.0,83.03,216527.0,72.9987,73.0515,72.9987,73.0251,216527.0
2020-12-03 10:00:00,83.04,83.04,83.03,83.04,132214.0,73.0339,73.0339,73.0251,73.0339,132214.0
2020-12-03 10:30:00,83.04,83.04,83.03,83.04,282180.0,73.0339,73.0339,73.0251,73.0339,282180.0
2020-12-03 11:00:00,83.03,83.04,83.03,83.04,92477.0,73.0251,73.0339,73.0251,73.0339,92477.0
2020-12-03 11:30:00,83.04,83.06,83.03,83.06,201545.0,73.0339,73.0515,73.0251,73.0515,201545.0
2020-12-03 12:00:00,83.05,83.06,83.05,83.05,100636.0,73.0427,73.0515,73.0427,73.0427,100636.0
2020-12-03 12:30:00,83.06,83.06,83.05,83.06,79867.0,73.0515,73.0515,73.0427,73.0515,79867.0
2020-12-03 13:00:00,83.05,83.07,83.05,83.05,173669.0,73.0427,73.0603,73.0427,73.0427,173669.0
2020-12-03 13:30:00,83.05,83.06,83.03,83.04,100540.0,73.0427,73.0515,73.0251,73.0339,100540.0
2020-12-03 14:00:00,83.04,83.04,83.03,83.04,91214.0,73.0339,73.0339,73.0251,73.0339,91214.0
2020-12-03 14:30:00,83.03,83.04,83.02,83.04,156425.0,73.0251,73.0339,73.0163,73.0339,156425.0
2020-12-03 15:00:00,83.04,83.05,83.03,83.03,114937.0,73.0339,73.0427,73.0251,73.0251,114937.0
2020-12-03 15:30:00,83.03,83.04,83.01,83.02,496644.0,73.0251,73.0339,73.0075,73.0163,496644.0
2020-12-04 09:30:00,83.1,83.1,82.99,82.99,218989.0,73.0867,73.0867,72.99,72.99,218989.0
2020-12-04 10:00:00,83.0,83.0,82.99,82.99,216490.0,72.9987,72.9987,72.99,72.99,216490.0
2020-12-04 10:30:00,82.99,83.0,82.99,83.0,160240.0,72.99,72.9987,72.99,72.9987,160240.0
2020-12-04 11:00:00,83.0,83.0,82.99,82.99,129465.0,72.9987,72.9987,72.99,72.99,129465.0
2020-12-04 11:30:00,83.0,83.0,82.99,82.99,97086.0,72.9987,72.9987,72.99,72.99,97086.0
2020-12-04 12:00:00,83.0,83.0,82.99,83.0,55548.0,72.9987,72.9987,72.99,72.9987,55548.0
2020-12-04 12:30:00,83.0,83.0,82.99,83.0,64042.0,72.9987,72.9987,72.99,72.9987,64042.0
2020-12-04 13:00:00,83.0,83.0,82.99,83.0,164161.0,72.9987,72.9987,72.99,72.9987,164161.0
2020-12-04 13:30:00,83.0,83.0,82.99,83.0,38705.0,72.9987,72.9987,72.99,72.9987,38705.0
2020-12-04 14:00:00,83.0,83.0,82.99,83.0,82043.0,72.9987,72.9987,72.99,72.9987,82043.0
2020-12-04 14:30:00,83.0,83.01,82.98,83.01,314458.0,72.9987,73.0075,72.9812,73.0075,314458.0
2020-12-04 15:00:00,83.01,83.01,83.0,83.01,183854.0,73.0075,73.0075,72.9987,73.0075,183854.0
2020-12-04 15:30:00,83.01,83.02,82.98,82.99,364621.0,73.0075,73.0163,72.9812,72.99,364621.0
2020-12-07 09:30:00,82.98,83.03,82.97,83.02,196038.0,72.9812,73.0251,72.9724,73.0163,196038.0
2020-12-07 10:00:00,83.01,83.03,83.01,83.03,145728.0,73.0075,73.0251,73.0075,73.0251,145728.0
2020-12-07 10:30:00,83.03,83.04,83.02,83.03,185030.0,73.0251,73.0339,73.0163,73.0251,185030.0
2020-12-07 11:00:00,83.03,83.03,83.02,83.03,282058.0,73.0251,73.0251,73.0163,73.0251,282058.0
2020-12-07 11:30:00,83.03,83.03,83.02,83.03,125727.0,73.0251,73.0251,73.0163,73.0251,125727.0
2020-12-07 12:00:00,83.03,83.04,83.02,83.03,136722.0,73.0251,73.0339,73.0163,73.0251,136722.0
2020-12-07 12:30:00,83.03,83.04,83.02,83.04,99448.0,73.0251,73.0339,73.0163,73.0339,99448.0
2020-12-07 13:00:00,83.04,83.05,83.03,83.05,146172.0,73.0339,73.0427,73.0251,73.0427,146172.0
2020-12-07 13:30:00,83.05,83.06,83.03,83.05,159498.0,73.0427,73.0515,73.0251,73.0427,159498.0
2020-12-07 14:00:00,83.05,83.05,83.03,83.04,170135.0,73.0427,73.0427,73.0251,73.0339,170135.0
2020-12-07 14:30:00,83.04,83.06,83.03,83.05,139007.0,73.0339,73.0515,73.0251,73.0427,139007.0
2020-12-07 15:00:00,83.05,83.06,83.04,83.06,253334.0,73.0427,73.0515,73.0339,73.0515,253334.0
2020-12-07 15:30:00,83.06,83.06,83.04,83.05,559368.0,73.0515,73.0515,73.0339,73.0427,559368.0
2020-12-08 09:30:00,83.02,83.11,83.02,83.03,133817.0,73.0163,73.0955,73.0163,73.0251,133817.0
2020-12-08 10:00:00,83.04,83.04,83.02,83.02,155677.0,73.0339,73.0339,73.0163,73.0163,155677.0
2020-12-08 10:30:00,83.03,83.03,82.99,83.03,347593.0,73.0251,73.0251,72.99,73.0251,347593.0
2020-12-08 11:00:00,83.02,83.04,83.02,83.03,79661.0,73.0163,73.0339,73.0163,73.0251,79661.0
2020-12-08 11:30:00,83.03,83.04,83.02,83.03,109631.0,73.0251,73.0339,73.0163,73.0251,109631.0
2020-12-08 12:00:00,83.03,83.03,83.01,83.02,154875.0,73.0251,73.0251,73.0075,73.0163,154875.0
2020-12-08 12:30:00,83.02,83.02,83.01,83.02,97731.0,73.0163,73.0163,73.0075,73.0163,97731.0
2020-12-08 13:00:00,83.02,83.02,83.01,83.01,140647.0,73.0163,73.0163,73.0075,73.0075,140647.0
2020-12-08 13:30:00,83.02,83.02,83.01,83.01,133588.0,73.0163,73.0163,73.0075,73.0075,133588.0
2020-12-08 14:00:00,83.02,83.03,83.01,83.03,95173.0,73.0163,73.0251,73.0075,73.0251,95173.0
2020-12-08 14:30:00,83.02,83.03,83.01,83.02,158613.0,73.0163,73.0251,73.0075,73.0163,158613.0
2020-12-08 15:00:00,83.02,83.02,83.0,83.02,167929.0,73.0163,73.0163,72.9987,73.0163,167929.0
2020-12-08 15:30:00,83.02,83.02,83.01,83.01,221684.0,73.0163,73.0163,73.0075,73.0075,221684.0
2020-12-09 09:30:00,83.01,83.01,82.95,82.97,369262.0,73.0075,73.0075,72.9548,72.9724,369262.0
2020-12-09 10:00:00,82.96,82.98,82.95,82.97,147643.0,72.9636,72.9812,72.9548,72.9724,147643.0
2020-12-09 10:30:00,82.98,83.0,82.97,83.0,175539.0,72.9812,72.9987,72.9724,72.9987,175539.0
2020-12-09 11:00:00,82.99,83.0,82.98,83.0,180404.0,72.99,72.9987,72.9812,72.9987,180404.0
2020-12-09 11:30:00,83.0,83.0,82.99,82.99,66427.0,72.9987,72.9987,72.99,72.99,66427.0
2020-12-09 12:00:00,82.99,83.0,82.97,82.97,81170.0,72.99,72.9987,72.9724,72.9724,81170.0
2020-12-09 12:30:00,82.98,82.98,82.96,82.97,95742.0,72.9812,72.9812,72.9636,72.9724,95742.0
2020-12-09 13:00:00,82.97,82.97,82.95,82.95,84454.0,72.9724,72.9724,72.9548,72.9548,84454.0
2020-12-09 13:30:00,82.95,82.97,82.94,82.95,120090.0,72.9548,72.9724,72.946,72.9548,120090.0
2020-12-09 14:00:00,82.95,82.96,82.94,82.95,187058.0,72.9548,72.9636,72.946,72.9548,187058.0
2020-12-09 14:30:00,82.95,82.95,82.93,82.94,144135.0,72.9548,72.9548,72.9372,72.946,144135.0
2020-12-09 15:00:00,82.94,82.94,82.93,82.94,143876.0,72.946,72.946,72.9372,72.946,143876.0
2020-12-09 15:30:00,82.93,82.96,82.93,82.95,187096.0,72.9372,72.9636,72.9372,72.9548,187096.0
2020-12-10 09:30:00,82.93,83.0,82.93,82.99,280556.0,72.9372,72.9987,72.9372,72.99,280556.0
2020-12-10 10:00:00,83.0,83.0,82.98,82.98,127900.0,72.9987,72.9987,72.9812,72.9812,127900.0
2020-12-10 10:30:00,82.98,82.99,82.98,82.99,137259.0,72.9812,72.99,72.9812,72.99,137259.0
2020-12-10 11:00:00,82.98,83.0,82.96,82.97,219973.0,72.9812,72.9987,72.9636,72.9724,219973.0
2020-12-10 11:30:00,82.97,83.0,82.97,82.98,524097.0,72.9724,72.9987,72.9724,72.9812,524097.0
2020-12-10 12:00:00,82.98,83.0,82.98,83.0,77827.0,72.9812,72.9987,72.9812,72.9987,77827.0
2020-12-10 12:30:00,83.0,83.0,82.98,82.98,139903.0,72.9987,72.9987,72.9812,72.9812,139903.0
2020-12-10 13:00:00,82.98,83.03,82.98,83.01,64231.0,72.9812,73.0251,72.9812,73.0075,64231.0
2020-12-10 13:30:00,83.01,83.01,83.0,83.01,68375.0,73.0075,73.0075,72.9987,73.0075,68375.0
2020-12-10 14:00:00,83.01,83.02,83.0,83.01,211291.0,73.0075,73.0163,72.9987,73.0075,211291.0
2020-12-10 14:30:00,83.0,83.01,82.99,83.0,111642.0,72.9987,73.0075,72.99,72.9987,111642.0
2020-12-10 15:00:00,83.0,83.0,82.98,82.99,537767.0,72.9987,72.9987,72.9812,72.99,537767.0
2020-12-10 15:30:00,82.99,83.0,82.97,82.98,539720.0,72.99,72.9987,72.9724,72.9812,539720.0
2020-12-11 09:30:00,83.03,83.04,83.0,83.04,168732.0,73.0251,73.0339,72.9987,73.0339,168732.0
2020-12-11 10:00:00,83.04,83.05,83.03,83.05,122600.0,73.0339,73.0427,73.0251,73.0427,122600.0
2020-12-11 10:30:00,83.05,83.05,83.04,83.05,105084.0,73.0427,73.0427,73.0339,73.0427,105084.0
2020-12-11 11:00:00,83.05,83.05,83.04,83.05,116103.0,73.0427,73.0427,73.0339,73.0427,116103.0
2020-12-11 11:30:00,83.05,83.05,83.04,83.05,213715.0,73.0427,73.0427,73.0339,73.0427,213715.0
2020-12-11 12:00:00,83.05,83.05,83.04,83.05,113854.0,73.0427,73.0427,73.0339,73.0427,113854.0
2020-12-11 12:30:00,83.05,83.06,83.04,83.05,174399.0,73.0427,73.0515,73.0339,73.0427,174399.0
2020-12-11 13:00:00,83.05,83.05,83.04,83.05,171463.0,73.0427,73.0427,73.0339,73.0427,171463.0
2020-12-11 13:30:00,83.05,83.06,83.04,83.06,151978.0,73.0427,73.0515,73.0339,73.0515,151978.0
2020-12-11 14:00:00,83.06,83.07,83.05,83.06,120636.0,73.0515,73.0603,73.0427,73.0515,120636.0
2020-12-11 14:30:00,83.06,83.08,83.06,83.07,116314.0,73.0515,73.0691,73.0515,73.0603,116314.0
2020-12-11 15:00:00,83.07,83.08,83.04,83.06,552145.0,73.0603,73.0691,73.0339,73.0515,552145.0
2020-12-11 15:30:00,83.06,83.07,83.03,83.07,429937.0,73.0515,73.0603,73.0251,73.0603,429937.0
2020-12-14 09:30:00,83.06,83.4,83.04,83.05,146807.0,73.0515,73.3505,73.0339,73.0427,146807.0
2020-12-14 10:00:00,83.05,83.06,83.04,83.05,2016023.0,73.0427,73.0515,73.0339,73.0427,2016023.0
2020-12-14 10:30:00,83.05,83.08,83.04,83.06,154493.0,73.0427,73.0691,73.0339,73.0515,154493.0
2020-12-14 11:00:00,83.06,83.08,83.05,83.06,268029.0,73.0515,73.0691,73.0427,73.0515,268029.0
2020-12-14 11:30:00,83.06,83.07,83.04,83.05,79603.0,73.0515,73.0603,73.0339,73.0427,79603.0
2020-12-14 12:00:00,83.05,83.05,83.04,83.05,144904.0,73.0427,73.0427,73.0339,73.0427,144904.0
2020-12-14 12:30:00,83.05,83.05,83.04,83.04,155805.0,73.0427,73.0427,73.0339,73.0339,155805.0
2020-12-14 13:00:00,83.04,83.05,83.04,83.05,74151.0,73.0339,73.0427,73.0339,73.0427,74151.0
2020-12-14 13:30:00,83.05,83.05,83.04,83.05,77296.0,73.0427,73.0427,73.0339,73.0427,77296.0
2020-12-14 14:00:00,83.04,83.06,83.04,83.05,76494.0,73.0339,73.0515,73.0339,73.0427,76494.0
2020-12-14 14:30:00,83.06,83.06,83.05,83.06,52426.0,73.0515,73.0515,73.0427,73.0515,52426.0
2020-12-14 15:00:00,83.05,83.06,83.05,83.06,86235.0,73.0427,73.0515,73.0427,73.0515,86235.0
2020-12-14 15:30:00,83.06,83.07,83.05,83.05,355960.0,73.0515,73.0603,73.0427,73.0427,355960.0
2020-12-15 09:30:00,83.13,83.13,83.05,83.06,299200.0,73.1131,73.1131,73.0427,73.0515,299200.0
2020-12-15 10:00:00,83.05,83.09,83.05,83.08,127544.0,73.0427,73.0779,73.0427,73.0691,127544.0
2020-12-15 10:30:00,83.07,83.09,83.07,83.09,230052.0,73.0603,73.0779,73.0603,73.0779,230052.0
2020-12-15 11:00:00,83.09,83.1,83.08,83.09,182308.0,73.0779,73.0867,73.0691,73.0779,182308.0
2020-12-15 11:30:00,83.09,83.09,83.08,83.09,173100.0,73.0779,73.0779,73.0691,73.0779,173100.0
2020-12-15 12:00:00,83.09,83.09,83.08,83.09,107902.0,73.0779,73.0779,73.0691,73.0779,107902.0
2020-12-15 12:30:00,83.09,83.11,83.08,83.11,113136.0,73.0779,73.0955,73.0691,73.0955,113136.0
2020-12-15 13:00:00,83.1,83.11,83.1,83.11,98729.0,73.0867,73.0955,73.0867,73.0955,98729.0
2020-12-15 13:30:00,83.11,83.11,83.1,83.11,139175.0,73.0955,73.0955,73.0867,73.0955,139175.0
2020-12-15 14:00:00,83.11,83.11,83.1,83.1,170755.0,73.0955,73.0955,73.0867,73.0867,170755.0
2020-12-15 14:30:00,83.11,83.11,83.1,83.1,155551.0,73.0955,73.0955,73.0867,73.0867,155551.0
2020-12-15 15:00:00,83.11,83.12,83.1,83.12,273752.0,73.0955,73.1043,73.0867,73.1043,273752.0
2020-12-15 15:30:00,83.12,83.12,83.1,83.1,292837.0,73.1043,73.1043,73.0867,73.0867,292837.0
2020-12-16 09:30:00,83.11,83.13,83.09,83.12,463040.0,73.0955,73.1131,73.0779,73.1043,463040.0
2020-12-16 10:00:00,83.12,83.13,83.11,83.12,134247.0,73.1043,73.1131,73.0955,73.1043,134247.0
2020-12-16 10:30:00,83.12,83.14,83.12,83.14,151992.0,73.1043,73.1219,73.1043,73.1219,151992.0
2020-12-16 11:00:00,83.14,83.15,83.12,83.12,200159.0,73.1219,73.1307,73.1043,73.1043,200159.0
2020-12-16 11:30:00,83.12,83.12,83.11,83.11,237074.0,73.1043,73.1043,73.0955,73.0955,237074.0
2020-12-16 12:00:00,83.12,83.12,83.11,83.12,90000.0,73.1043,73.1043,73.0955,73.1043,90000.0
2020-12-16 12:30:00,83.11,83.12,83.1,83.12,124411.0,73.0955,73.1043,73.0867,73.1043,124411.0
2020-12-16 13:00:00,83.12,83.13,83.11,83.13,79965.0,73.1043,73.1131,73.0955,73.1131,79965.0
2020-12-16 13:30:00,83.12,83.13,83.11,83.13,169740.0,73.1043,73.1131,73.0955,73.1131,169740.0
2020-12-16 14:00:00,83.13,83.13,83.06,83.09,240050.0,73.1131,73.1131,73.0515,73.0779,240050.0
2020-12-16 14:30:00,83.08,83.11,83.07,83.1,275805.0,73.0691,73.0955,73.0603,73.0867,275805.0
2020-12-16 15:00:00,83.1,83.12,83.09,83.12,84461.0,73.0867,73.1043,73.0779,73.1043,84461.0
2020-12-16 15:30:00,83.12,83.15,83.11,83.14,437801.0,73.1043,73.1307,73.0955,73.1219,437801.0
2020-12-17 09:30:00,83.14,83.17,83.11,83.14,219978.0,73.1219,73.1483,73.0955,73.1219,219978.0
2020-12-17 10:00:00,83.14,83.15,83.13,83.14,157677.0,73.1219,73.1307,73.1131,73.1219,157677.0
2020-12-17 10:30:00,83.15,83.15,83.13,83.13,179805.0,73.1307,73.1307,73.1131,73.1131,179805.0
2020-12-17 11:00:00,83.13,83.14,83.12,83.12,291593.0,73.1131,73.1219,73.1043,73.1043,291593.0
2020-12-17 11:30:00,83.13,83.13,83.1,83.11,210725.0,73.1131,73.1131,73.0867,73.0955,210725.0
2020-12-17 12:00:00,83.11,83.11,83.1,83.11,201374.0,73.0955,73.0955,73.0867,73.0955,201374.0
2020-12-17 12:30:00,83.1,83.12,83.1,83.12,229193.0,73.0867,73.1043,73.0867,73.1043,229193.0
2020-12-17 13:00:00,83.12,83.13,83.11,83.13,127303.0,73.1043,73.1131,73.0955,73.1131,127303.0
2020-12-17 13:30:00,83.13,83.15,83.12,83.15,137614.0,73.1131,73.1307,73.1043,73.1307,137614.0
2020-12-17 14:00:00,83.14,83.16,83.14,83.15,235409.0,73.1219,73.1395,73.1219,73.1307,235409.0
2020-12-17 14:30:00,83.15,83.16,83.15,83.16,124986.0,73.1307,73.1395,73.1307,73.1395,124986.0
2020-12-17 15:00:00,83.16,83.16,83.15,83.16,213317.0,73.1395,73.1395,73.1307,73.1395,213317.0
2020-12-17 15:30:00,83.16,83.17,83.15,83.16,611635.0,73.1395,73.1483,73.1307,73.1395,611635.0
2020-12-18 09:30:00,83.17,83.19,83.17,83.18,222862.0,73.1483,73.1659,73.1483,73.1571,222862.0
2020-12-18 10:00:00,83.17,83.18,83.14,83.15,322904.0,73.1483,73.1571,73.1219,73.1307,322904.0
2020-12-18 10:30:00,83.16,83.17,83.15,83.17,839921.0,73.1395,73.1483,73.1307,73.1483,839921.0
2020-12-18 11:00:00,83.17,83.17,83.16,83.16,195200.0,73.1483,73.1483,73.1395,73.1395,195200.0
2020-12-18 11:30:00,83.17,83.17,83.16,83.17,224526.0,73.1483,73.1483,73.1395,73.1483,224526.0
2020-12-18 12:00:00,83.17,83.17,83.16,83.17,180606.0,73.1483,73.1483,73.1395,73.1483,180606.0
2020-12-18 12:30:00,83.17,83.17,83.16,83.17,195584.0,73.1483,73.1483,73.1395,73.1483,195584.0
2020-12-18 13:00:00,83.16,83.17,83.16,83.17,252786.0,73.1395,73.1483,73.1395,73.1483,252786.0
2020-12-18 13:30:00,83.17,83.18,83.16,83.17,172141.0,73.1483,73.1571,73.1395,73.1483,172141.0
2020-12-18 14:00:00,83.17,83.18,83.17,83.17,221598.0,73.1483,73.1571,73.1483,73.1483,221598.0
2020-12-18 14:30:00,83.18,83.18,83.16,83.17,256215.0,73.1571,73.1571,73.1395,73.1483,256215.0
2020-12-18 15:00:00,83.17,83.18,83.16,83.17,278503.0,73.1483,73.1571,73.1395,73.1483,278503.0
2020-12-18 15:30:00,83.17,83.18,83.16,83.17,376602.0,73.1483,73.1571,73.1395,73.1483,376602.0
2020-12-21 09:30:00,83.14,83.15,83.1,83.11,329478.0,73.1219,73.1307,73.0867,73.0955,329478.0
2020-12-21 10:00:00,83.11,83.11,83.08,83.09,124153.0,73.0955,73.0955,73.0691,73.0779,124153.0
2020-12-21 10:30:00,83.09,83.1,83.08,83.09,327895.0,73.0779,73.0867,73.0691,73.0779,327895.0
2020-12-21 11:00:00,83.09,83.11,83.09,83.1,242163.0,73.0779,73.0955,73.0779,73.0867,242163.0
2020-12-21 11:30:00,83.11,83.12,83.1,83.1,124986.0,73.0955,73.1043,73.0867,73.0867,124986.0
2020-12-21 12:00:00,83.1,83.11,83.1,83.1,133570.0,73.0867,73.0955,73.0867,73.0867,133570.0
2020-12-21 12:30:00,83.11,83.11,83.1,83.1,116569.0,73.0955,73.0955,73.0867,73.0867,116569.0
2020-12-21 13:00:00,83.1,83.11,83.1,83.11,157639.0,73.0867,73.0955,73.0867,73.0955,157639.0
2020-12-21 13:30:00,83.11,83.12,83.1,83.12,193070.0,73.0955,73.1043,73.0867,73.1043,193070.0
2020-12-21 14:00:00,83.12,83.12,83.1,83.11,165420.0,73.1043,73.1043,73.0867,73.0955,165420.0
2020-12-21 14:30:00,83.11,83.12,83.1,83.11,137567.0,73.0955,73.1043,73.0867,73.0955,137567.0
2020-12-21 15:00:00,83.1,83.12,83.1,83.12,343682.0,73.0867,73.1043,73.0867,73.1043,343682.0
2020-12-21 15:30:00,83.12,83.12,83.1,83.1,609381.0,73.1043,73.1043,73.0867,73.0867,609381.0
2020-12-22 09:30:00,83.14,83.17,83.12,83.15,140392.0,73.1219,73.1483,73.1043,73.1307,140392.0
2020-12-22 10:00:00,83.15,83.15,83.13,83.14,114198.0,73.1307,73.1307,73.1131,73.1219,114198.0
2020-12-22 10:30:00,83.15,83.15,83.13,83.14,124653.0,73.1307,73.1307,73.1131,73.1219,124653.0
2020-12-22 11:00:00,83.14,83.15,83.13,83.15,212763.0,73.1219,73.1307,73.1131,73.1307,212763.0
2020-12-22 11:30:00,83.15,83.17,83.14,83.16,139233.0,73.1307,73.1483,73.1219,73.1395,139233.0
2020-12-22 12:00:00,83.16,83.17,83.14,83.17,170421.0,73.1395,73.1483,73.1219,73.1483,170421.0
2020-12-22 12:30:00,83.17,83.17,83.15,83.16,102288.0,73.1483,73.1483,73.1307,73.1395,102288.0
2020-12-22 13:00:00,83.16,83.16,83.15,83.16,136656.0,73.1395,73.1395,73.1307,73.1395,136656.0
2020-12-22 13:30:00,83.15,83.17,83.15,83.17,161278.0,73.1307,73.1483,73.1307,73.1483,161278.0
2020-12-22 14:00:00,83.17,83.17,83.16,83.17,170261.0,73.1483,73.1483,73.1395,73.1483,170261.0
2020-12-22 14:30:00,83.17,83.17,83.16,83.17,138463.0,73.1483,73.1483,73.1395,73.1483,138463.0
2020-12-22 15:00:00,83.16,83.17,83.16,83.17,156305.0,73.1395,73.1483,73.1395,73.1483,156305.0
2020-12-22 15:30:00,83.16,83.18,83.16,83.17,286889.0,73.1395,73.1571,73.1395,73.1483,286889.0
2020-12-23 09:30:00,83.05,83.13,83.01,83.04,409481.0,73.1578,73.2283,73.1226,73.149,409481.0
2020-12-23 10:00:00,83.04,83.05,83.02,83.04,1354191.0,73.149,73.1578,73.1314,73.149,1354191.0
2020-12-23 10:30:00,83.05,83.05,83.04,83.04,293059.0,73.1578,73.1578,73.149,73.149,293059.0
2020-12-23 11:00:00,83.05,83.05,83.04,83.05,195440.0,73.1578,73.1578,73.149,73.1578,195440.0
2020-12-23 11:30:00,83.05,83.07,83.04,83.07,254556.0,73.1578,73.1754,73.149,73.1754,254556.0
2020-12-23 12:00:00,83.06,83.07,83.06,83.06,168428.0,73.1666,73.1754,73.1666,73.1666,168428.0
2020-12-23 12:30:00,83.06,83.07,83.06,83.06,227295.0,73.1666,73.1754,73.1666,73.1666,227295.0
2020-12-23 13:00:00,83.07,83.07,83.06,83.06,174993.0,73.1754,73.1754,73.1666,73.1666,174993.0
2020-12-23 13:30:00,83.06,83.07,83.06,83.07,953310.0,73.1666,73.1754,73.1666,73.1754,953310.0
2020-12-23 14:00:00,83.06,83.07,83.06,83.06,246039.0,73.1666,73.1754,73.1666,73.1666,246039.0
2020-12-23 14:30:00,83.07,83.07,83.06,83.06,163775.0,73.1754,73.1754,73.1666,73.1666,163775.0
2020-12-23 15:00:00,83.06,83.09,83.06,83.09,272545.0,73.1666,73.193,73.1666,73.193,272545.0
2020-12-23 15:30:00,83.09,83.09,83.08,83.09,488867.0,73.193,73.193,73.1842,73.193,488867.0
2020-12-24 09:30:00,83.09,83.13,83.08,83.12,121481.0,73.193,73.2283,73.1842,73.2195,121481.0
2020-12-24 10:00:00,83.13,83.13,83.12,83.13,92588.0,73.2283,73.2283,73.2195,73.2283,92588.0
2020-12-24 10:30:00,83.13,83.13,83.12,83.12,197168.0,73.2283,73.2283,73.2195,73.2195,197168.0
2020-12-24 11:00:00,83.13,83.13,83.12,83.13,197655.0,73.2283,73.2283,73.2195,73.2283,197655.0
2020-12-24 11:30:00,83.13,83.13,83.11,83.12,257211.0,73.2283,73.2283,73.2107,73.2195,257211.0
2020-12-24 12:00:00,83.12,83.12,83.11,83.12,116987.0,73.2195,73.2195,73.2107,73.2195,116987.0
2020-12-24 12:30:00,83.12,83.14,83.11,83.13,157032.0,73.2195,73.2371,73.2107,73.2283,157032.0
2020-12-28 09:30:00,83.16,83.17,83.1,83.13,261940.0,73.2547,73.2635,73.2019,73.2283,261940.0
2020-12-28 10:00:00,83.12,83.13,83.11,83.13,133341.0,73.2195,73.2283,73.2107,73.2283,133341.0
2020-12-28 10:30:00,83.13,83.13,83.12,83.13,207160.0,73.2283,73.2283,73.2195,73.2283,207160.0
2020-12-28 11:00:00,83.13,83.13,83.12,83.12,133758.0,73.2283,73.2283,73.2195,73.2195,133758.0
2020-12-28 11:30:00,83.12,83.13,83.12,83.13,136886.0,73.2195,73.2283,73.2195,73.2283,136886.0
2020-12-28 12:00:00,83.13,83.13,83.12,83.13,137783.0,73.2283,73.2283,73.2195,73.2283,137783.0
2020-12-28 12:30:00,83.13,83.13,83.12,83.12,185813.0,73.2283,73.2283,73.2195,73.2195,185813.0
2020-12-28 13:00:00,83.13,83.16,83.12,83.16,133555.0,73.2283,73.2547,73.2195,73.2547,133555.0
2020-12-28 13:30:00,83.15,83.17,83.15,83.15,131000.0,73.2459,73.2635,73.2459,73.2459,131000.0
2020-12-28 14:00:00,83.15,83.16,83.14,83.15,125866.0,73.2459,73.2547,73.2371,73.2459,125866.0
2020-12-28 14:30:00,83.16,83.16,83.14,83.16,119240.0,73.2547,73.2547,73.2371,73.2547,119240.0
2020-12-28 15:00:00,83.16,83.16,83.14,83.15,676524.0,73.2547,73.2547,73.2371,73.2459,676524.0
2020-12-28 15:30:00,83.16,83.16,83.15,83.15,147765.0,73.2547,73.2547,73.2459,73.2459,147765.0
2020-12-29 09:30:00,83.16,83.17,83.14,83.17,234118.0,73.2547,73.2635,73.2371,73.2635,234118.0
2020-12-29 10:00:00,83.17,83.17,83.16,83.17,199096.0,73.2635,73.2635,73.2547,73.2635,199096.0
2020-12-29 10:30:00,83.16,83.17,83.16,83.16,153952.0,73.2547,73.2635,73.2547,73.2547,153952.0
2020-12-29 11:00:00,83.17,83.17,83.16,83.17,88939.0,73.2635,73.2635,73.2547,73.2635,88939.0
2020-12-29 11:30:00,83.17,83.17,83.16,83.16,124276.0,73.2635,73.2635,73.2547,73.2547,124276.0
2020-12-29 12:00:00,83.17,83.18,83.16,83.18,315827.0,73.2635,73.2723,73.2547,73.2723,315827.0
2020-12-29 12:30:00,83.18,83.18,83.17,83.18,120097.0,73.2723,73.2723,73.2635,73.2723,120097.0
2020-12-29 13:00:00,83.17,83.18,83.17,83.17,130739.0,73.2635,73.2723,73.2635,73.2635,130739.0
2020-12-29 13:30:00,83.17,83.19,83.17,83.19,283850.0,73.2635,73.2811,73.2635,73.2811,283850.0
2020-12-29 14:00:00,83.19,83.19,83.18,83.19,191658.0,73.2811,73.2811,73.2723,73.2811,191658.0
2020-12-29 14:30:00,83.19,83.2,83.17,83.18,587638.0,73.2811,73.2899,73.2635,73.2723,587638.0
2020-12-29 15:00:00,83.18,83.18,83.17,83.17,209305.0,73.2723,73.2723,73.2635,73.2635,209305.0
2020-12-29 15:30:00,83.17,83.2,83.17,83.19,228377.0,73.2635,73.2899,73.2635,73.2811,228377.0
2020-12-30 09:30:00,83.2,83.22,83.18,83.2,162031.0,73.2899,73.3076,73.2723,73.2899,162031.0
2020-12-30 10:00:00,83.2,83.21,83.19,83.2,179828.0,73.2899,73.2987,73.2811,73.2899,179828.0
2020-12-30 10:30:00,83.2,83.21,83.19,83.2,108755.0,73.2899,73.2987,73.2811,73.2899,108755.0
2020-12-30 11:00:00,83.21,83.21,83.19,83.19,92970.0,73.2987,73.2987,73.2811,73.2811,92970.0
2020-12-30 11:30:00,83.2,83.21,83.19,83.2,259290.0,73.2899,73.2987,73.2811,73.2899,259290.0
2020-12-30 12:00:00,83.21,83.22,83.2,83.21,109173.0,73.2987,73.3076,73.2899,73.2987,109173.0
2020-12-30 12:30:00,83.21,83.22,83.2,83.21,110976.0,73.2987,73.3076,73.2899,73.2987,110976.0
2020-12-30 13:00:00,83.22,83.23,83.21,83.22,85804.0,73.3076,73.3164,73.2987,73.3076,85804.0
2020-12-30 13:30:00,83.22,83.23,83.21,83.22,127482.0,73.3076,73.3164,73.2987,73.3076,127482.0
2020-12-30 14:00:00,83.22,83.22,83.21,83.21,129874.0,73.3076,73.3076,73.2987,73.2987,129874.0
2020-12-30 14:30:00,83.22,83.24,83.21,83.23,287791.0,73.3076,73.3252,73.2987,73.3164,287791.0
2020-12-30 15:00:00,83.23,83.24,83.22,83.23,206990.0,73.3164,73.3252,73.3076,73.3164,206990.0
2020-12-30 15:30:00,83.23,83.26,83.22,83.25,612121.0,73.3164,73.3428,73.3076,73.334,612121.0
2020-12-31 09:30:00,83.24,83.25,83.23,83.25,118000.0,73.3252,73.334,73.3164,73.334,118000.0
2020-12-31 10:00:00,83.25,83.25,83.23,83.24,183466.0,73.334,73.334,73.3164,73.3252,183466.0
2020-12-31 10:30:00,83.24,83.25,83.23,83.23,122030.0,73.3252,73.334,73.3164,73.3164,122030.0
2020-12-31 11:00:00,83.22,83.24,83.22,83.23,309924.0,73.3076,73.3252,73.3076,73.3164,309924.0
2020-12-31 11:30:00,83.23,83.24,83.22,83.24,67293.0,73.3164,73.3252,73.3076,73.3252,67293.0
2020-12-31 12:00:00,83.23,83.26,83.23,83.24,116925.0,73.3164,73.3428,73.3164,73.3252,116925.0
2020-12-31 12:30:00,83.25,83.26,83.24,83.26,64678.0,73.334,73.3428,73.3252,73.3428,64678.0
2020-12-31 13:00:00,83.26,83.27,83.25,83.25,88343.0,73.3428,73.3516,73.334,73.334,88343.0
2020-12-31 13:30:00,83.25,83.26,83.25,83.26,105851.0,73.334,73.3428,73.334,73.3428,105851.0
2020-12-31 14:00:00,83.26,83.26,83.25,83.25,63977.0,73.3428,73.3428,73.334,73.334,63977.0
2020-12-31 14:30:00,83.26,83.26,83.25,83.26,142495.0,73.3428,73.3428,73.334,73.3428,142495.0
2020-12-31 15:00:00,83.25,83.26,83.24,83.25,142761.0,73.334,73.3428,73.3252,73.334,142761.0
2020-12-31 15:30:00,83.26,83.26,83.23,83.24,323102.0,73.3428,73.3428,73.3164,73.3252,323102.0
2021-01-04 09:30:00,83.25,83.25,83.21,83.21,390625.0,73.334,73.334,73.2987,73.2987,390625.0
2021-01-04 10:00:00,83.22,83.22,83.2,83.21,248745.0,73.3076,73.3076,73.2899,73.2987,248745.0
2021-01-04 10:30:00,83.2,83.21,83.2,83.2,124733.0,73.2899,73.2987,73.2899,73.2899,124733.0
2021-01-04 11:00:00,83.2,83.21,83.18,83.2,171899.0,73.2899,73.2987,73.2723,73.2899,171899.0
2021-01-04 11:30:00,83.2,83.2,83.19,83.19,235284.0,73.2899,73.2899,73.2811,73.2811,235284.0
2021-01-04 12:00:00,83.2,83.2,83.19,83.2,298284.0,73.2899,73.2899,73.2811,73.2899,298284.0
2021-01-04 12:30:00,83.19,83.21,83.19,83.21,609023.0,73.2811,73.2987,73.2811,73.2987,609023.0
2021-01-04 13:00:00,83.2,83.23,83.2,83.23,208519.0,73.2899,73.3164,73.2899,73.3164,208519.0
2021-01-04 13:30:00,83.23,83.23,83.22,83.23,185762.0,73.3164,73.3164,73.3076,73.3164,185762.0
2021-01-04 14:00:00,83.23,83.23,83.22,83.23,166085.0,73.3164,73.3164,73.3076,73.3164,166085.0
2021-01-04 14:30:00,83.23,83.23,83.22,83.23,187465.0,73.3164,73.3164,73.3076,73.3164,187465.0
2021-01-04 15:00:00,83.22,83.24,83.22,83.23,223577.0,73.3076,73.3252,73.3076,73.3164,223577.0
2021-01-04 15:30:00,83.23,83.24,83.22,83.24,386616.0,73.3164,73.3252,73.3076,73.3252,386616.0
2021-01-05 09:30:00,83.18,83.21,83.18,83.2,130015.0,73.2723,73.2987,73.2723,73.2899,130015.0
2021-01-05 10:00:00,83.19,83.21,83.18,83.2,104057.0,73.2811,73.2987,73.2723,73.2899,104057.0
2021-01-05 10:30:00,83.2,83.2,83.19,83.19,121797.0,73.2899,73.2899,73.2811,73.2811,121797.0
2021-01-05 11:00:00,83.19,83.2,83.18,83.19,209411.0,73.2811,73.2899,73.2723,73.2811,209411.0
2021-01-05 11:30:00,83.19,83.19,83.18,83.19,159852.0,73.2811,73.2811,73.2723,73.2811,159852.0
2021-01-05 12:00:00,83.19,83.2,83.18,83.19,102995.0,73.2811,73.2899,73.2723,73.2811,102995.0
2021-01-05 12:30:00,83.19,83.2,83.19,83.19,115272.0,73.2811,73.2899,73.2811,73.2811,115272.0
2021-01-05 13:00:00,83.2,83.2,83.19,83.19,145730.0,73.2899,73.2899,73.2811,73.2811,145730.0
2021-01-05 13:30:00,83.2,83.2,83.19,83.19,113578.0,73.2899,73.2899,73.2811,73.2811,113578.0
2021-01-05 14:00:00,83.19,83.2,83.19,83.2,134548.0,73.2811,73.2899,73.2811,73.2899,134548.0
2021-01-05 14:30:00,83.19,83.2,83.19,83.2,166073.0,73.2811,73.2899,73.2811,73.2899,166073.0
2021-01-05 15:00:00,83.2,83.2,83.19,83.19,133545.0,73.2899,73.2899,73.2811,73.2811,133545.0
2021-01-05 15:30:00,83.2,83.21,83.19,83.19,502768.0,73.2899,73.2987,73.2811,73.2811,502768.0
2021-01-06 09:30:00,83.14,83.15,83.08,83.09,270816.0,73.2371,73.2459,73.1842,73.193,270816.0
2021-01-06 10:00:00,83.09,83.14,83.08,83.12,374714.0,73.193,73.2371,73.1842,73.2195,374714.0
2021-01-06 10:30:00,83.12,83.14,83.11,83.14,309016.0,73.2195,73.2371,73.2107,73.2371,309016.0
2021-01-06 11:00:00,83.14,83.15,83.13,83.14,118887.0,73.2371,73.2459,73.2283,73.2371,118887.0
2021-01-06 11:30:00,83.15,83.15,83.14,83.14,165404.0,73.2459,73.2459,73.2371,73.2371,165404.0
2021-01-06 12:00:00,83.15,83.15,83.14,83.14,103448.0,73.2459,73.2459,73.2371,73.2371,103448.0
2021-01-06 12:30:00,83.14,83.15,83.14,83.14,154396.0,73.2371,73.2459,73.2371,73.2371,154396.0
2021-01-06 13:00:00,83.14,83.15,83.13,83.13,155027.0,73.2371,73.2459,73.2283,73.2283,155027.0
2021-01-06 13:30:00,83.14,83.14,83.12,83.13,202056.0,73.2371,73.2371,73.2195,73.2283,202056.0
2021-01-06 14:00:00,83.13,83.14,83.12,83.13,267075.0,73.2283,73.2371,73.2195,73.2283,267075.0
2021-01-06 14:30:00,83.13,83.13,83.11,83.11,422799.0,73.2283,73.2283,73.2107,73.2107,422799.0
2021-01-06 15:00:00,83.11,83.12,83.1,83.11,289655.0,73.2107,73.2195,73.2019,73.2107,289655.0
2021-01-06 15:30:00,83.11,83.12,83.1,83.12,491312.0,73.2107,73.2195,73.2019,73.2195,491312.0
2021-01-07 09:30:00,83.09,83.12,83.08,83.12,221602.0,73.193,73.2195,73.1842,73.2195,221602.0
2021-01-07 10:00:00,83.12,83.13,83.1,83.11,148885.0,73.2195,73.2283,73.2019,73.2107,148885.0
2021-01-07 10:30:00,83.11,83.12,83.1,83.12,307402.0,73.2107,73.2195,73.2019,73.2195,307402.0
2021-01-07 11:00:00,83.12,83.12,83.09,83.1,479216.0,73.2195,73.2195,73.193,73.2019,479216.0
2021-01-07 11:30:00,83.09,83.1,83.08,83.09,324958.0,73.193,73.2019,73.1842,73.193,324958.0
2021-01-07 12:00:00,83.09,83.09,83.07,83.08,281688.0,73.193,73.193,73.1754,73.1842,281688.0
2021-01-07 12:30:00,83.08,83.09,83.07,83.09,99903.0,73.1842,73.193,73.1754,73.193,99903.0
2021-01-07 13:00:00,83.09,83.09,83.07,83.08,257174.0,73.193,73.193,73.1754,73.1842,257174.0
2021-01-07 13:30:00,83.08,83.09,83.07,83.09,658098.0,73.1842,73.193,73.1754,73.193,658098.0
2021-01-07 14:00:00,83.09,83.09,83.07,83.08,150366.0,73.193,73.193,73.1754,73.1842,150366.0
2021-01-07 14:30:00,83.08,83.08,83.07,83.08,111316.0,73.1842,73.1842,73.1754,73.1842,111316.0
2021-01-07 15:00:00,83.08,83.09,83.07,83.08,298040.0,73.1842,73.193,73.1754,73.1842,298040.0
2021-01-07 15:30:00,83.07,83.1,83.07,83.1,567995.0,73.1754,73.2019,73.1754,73.2019,567995.0
2021-01-08 09:30:00,83.11,83.11,83.07,83.09,241446.0,73.2107,73.2107,73.1754,73.193,241446.0
2021-01-08 10:00:00,83.08,83.09,83.06,83.07,467835.0,73.1842,73.193,73.1666,73.1754,467835.0
2021-01-08 10:30:00,83.07,83.07,83.05,83.06,428284.0,73.1754,73.1754,73.1578,73.1666,428284.0
2021-01-08 11:00:00,83.06,83.07,83.03,83.05,161172.0,73.1666,73.1754,73.1402,73.1578,161172.0
2021-01-08 11:30:00,83.05,83.06,83.04,83.06,134860.0,73.1578,73.1666,73.149,73.1666,134860.0
2021-01-08 12:00:00,83.05,83.06,83.04,83.06,212952.0,73.1578,73.1666,73.149,73.1666,212952.0
2021-01-08 12:30:00,83.06,83.06,83.04,83.06,608003.0,73.1666,73.1666,73.149,73.1666,608003.0
2021-01-08 13:00:00,83.05,83.06,83.04,83.06,429479.0,73.1578,73.1666,73.149,73.1666,429479.0
2021-01-08 13:30:00,83.05,83.06,83.05,83.06,635051.0,73.1578,73.1666,73.1578,73.1666,635051.0
2021-01-08 14:00:00,83.05,83.06,83.04,83.06,263139.0,73.1578,73.1666,73.149,73.1666,263139.0
2021-01-08 14:30:00,83.06,83.07,83.05,83.06,366250.0,73.1666,73.1754,73.1578,73.1666,366250.0
2021-01-08 15:00:00,83.06,83.07,83.05,83.06,196268.0,73.1666,73.1754,73.1578,73.1666,196268.0
2021-01-08 15:30:00,83.06,83.07,83.05,83.06,552193.0,73.1666,73.1754,73.1578,73.1666,552193.0
2021-01-11 09:30:00,83.06,83.07,83.04,83.05,304435.0,73.1666,73.1754,73.149,73.1578,304435.0
2021-01-11 10:00:00,83.06,83.06,83.05,83.06,231209.0,73.1666,73.1666,73.1578,73.1666,231209.0
2021-01-11 10:30:00,83.06,83.06,83.05,83.05,120661.0,73.1666,73.1666,73.1578,73.1578,120661.0
2021-01-11 11:00:00,83.06,83.06,83.04,83.05,186028.0,73.1666,73.1666,73.149,73.1578,186028.0
2021-01-11 11:30:00,83.05,83.05,83.04,83.05,84391.0,73.1578,73.1578,73.149,73.1578,84391.0
2021-01-11 12:00:00,83.04,83.05,83.04,83.05,181616.0,73.149,73.1578,73.149,73.1578,181616.0
2021-01-11 12:30:00,83.05,83.05,83.04,83.04,236311.0,73.1578,73.1578,73.149,73.149,236311.0
2021-01-11 13:00:00,83.04,83.05,83.04,83.04,85027.0,73.149,73.1578,73.149,73.149,85027.0
2021-01-11 13:30:00,83.04,83.05,83.03,83.04,99091.0,73.149,73.1578,73.1402,73.149,99091.0
2021-01-11 14:00:00,83.03,83.04,83.03,83.04,139509.0,73.1402,73.149,73.1402,73.149,139509.0
2021-01-11 14:30:00,83.04,83.06,83.03,83.05,538037.0,73.149,73.1666,73.1402,73.1578,538037.0
2021-01-11 15:00:00,83.05,83.05,83.03,83.03,148454.0,73.1578,73.1578,73.1402,73.1402,148454.0
2021-01-11 15:30:00,83.03,83.04,83.02,83.02,185426.0,73.1402,73.149,73.1314,73.1314,185426.0
2021-01-12 09:30:00,83.03,83.03,83.0,83.01,205468.0,73.1402,73.1402,73.1138,73.1226,205468.0
2021-01-12 10:00:00,83.01,83.01,83.0,83.01,192003.0,73.1226,73.1226,73.1138,73.1226,192003.0
2021-01-12 10:30:00,83.01,83.01,82.98,82.98,156546.0,73.1226,73.1226,73.0961,73.0961,156546.0
2021-01-12 11:00:00,82.99,83.0,82.98,83.0,155389.0,73.105,73.1138,73.0961,73.1138,155389.0
2021-01-12 11:30:00,83.0,83.0,82.98,82.98,123872.0,73.1138,73.1138,73.0961,73.0961,123872.0
2021-01-12 12:00:00,82.99,83.0,82.97,82.99,310792.0,73.105,73.1138,73.0873,73.105,310792.0
2021-01-12 12:30:00,82.99,83.03,82.99,83.02,1006480.0,73.105,73.1402,73.105,73.1314,1006480.0
2021-01-12 13:00:00,83.02,83.06,83.01,83.06,298164.0,73.1314,73.1666,73.1226,73.1666,298164.0
2021-01-12 13:30:00,83.06,83.07,83.04,83.05,223877.0,73.1666,73.1754,73.149,73.1578,223877.0
2021-01-12 14:00:00,83.05,83.07,83.04,83.06,114177.0,73.1578,73.1754,73.149,73.1666,114177.0
2021-01-12 14:30:00,83.06,83.06,83.03,83.05,255871.0,73.1666,73.1666,73.1402,73.1578,255871.0
2021-01-12 15:00:00,83.05,83.07,83.04,83.05,116203.0,73.1578,73.1754,73.149,73.1578,116203.0
2021-01-12 15:30:00,83.06,83.07,83.05,83.07,238610.0,73.1666,73.1754,73.1578,73.1754,238610.0
2021-01-13 09:30:00,83.08,83.11,83.07,83.11,281612.0,73.1842,73.2107,73.1754,73.2107,281612.0
2021-01-13 10:00:00,83.11,83.12,83.1,83.12,284308.0,73.2107,73.2195,73.2019,73.2195,284308.0
2021-01-13 10:30:00,83.11,83.14,83.11,83.14,323991.0,73.2107,73.2371,73.2107,73.2371,323991.0
2021-01-13 11:00:00,83.13,83.14,83.13,83.14,226812.0,73.2283,73.2371,73.2283,73.2371,226812.0
2021-01-13 11:30:00,83.14,83.14,83.12,83.13,153865.0,73.2371,73.2371,73.2195,73.2283,153865.0
2021-01-13 12:00:00,83.13,83.15,83.12,83.14,160232.0,73.2283,73.2459,73.2195,73.2371,160232.0
2021-01-13 12:30:00,83.15,83.15,83.13,83.13,129623.0,73.2459,73.2459,73.2283,73.2283,129623.0
2021-01-13 13:00:00,83.14,83.17,83.14,83.16,183811.0,73.2371,73.2635,73.2371,73.2547,183811.0
2021-01-13 13:30:00,83.16,83.16,83.15,83.15,131822.0,73.2547,73.2547,73.2459,73.2459,131822.0
2021-01-13 14:00:00,83.16,83.16,83.15,83.16,171639.0,73.2547,73.2547,73.2459,73.2547,171639.0
2021-01-13 14:30:00,83.16,83.17,83.15,83.16,75869.0,73.2547,73.2635,73.2459,73.2547,75869.0
2021-01-13 15:00:00,83.15,83.16,83.15,83.16,139460.0,73.2459,73.2547,73.2459,73.2547,139460.0
2021-01-13 15:30:00,83.16,83.16,83.14,83.15,264289.0,73.2547,73.2547,73.2371,73.2459,264289.0
2021-01-14 09:30:00,83.15,83.16,83.12,83.13,232568.0,73.2459,73.2547,73.2195,73.2283,232568.0
2021-01-14 10:00:00,83.13,83.14,83.12,83.14,217649.0,73.2283,73.2371,73.2195,73.2371,217649.0
2021-01-14 10:30:00,83.14,83.16,83.13,83.15,219383.0,73.2371,73.2547,73.2283,73.2459,219383.0
2021-01-14 11:00:00,83.16,83.17,83.15,83.17,138259.0,73.2547,73.2635,73.2459,73.2635,138259.0
2021-01-14 11:30:00,83.17,83.17,83.16,83.17,283357.0,73.2635,73.2635,73.2547,73.2635,283357.0
2021-01-14 12:00:00,83.17,83.17,83.16,83.17,124513.0,73.2635,73.2635,73.2547,73.2635,124513.0
2021-01-14 12:30:00,83.16,83.18,83.16,83.18,137763.0,73.2547,73.2723,73.2547,73.2723,137763.0
2021-01-14 13:00:00,83.17,83.18,83.14,83.16,228438.0,73.2635,73.2723,73.2371,73.2547,228438.0
2021-01-14 13:30:00,83.16,83.16,83.14,83.14,391962.0,73.2547,73.2547,73.2371,73.2371,391962.0
2021-01-14 14:00:00,83.15,83.15,83.12,83.13,222083.0,73.2459,73.2459,73.2195,73.2283,222083.0
2021-01-14 14:30:00,83.13,83.13,83.12,83.13,240668.0,73.2283,73.2283,73.2195,73.2283,240668.0
2021-01-14 15:00:00,83.13,83.13,83.1,83.11,175781.0,73.2283,73.2283,73.2019,73.2107,175781.0
2021-01-14 15:30:00,83.11,83.12,83.1,83.11,337927.0,73.2107,73.2195,73.2019,73.2107,337927.0
2021-01-15 09:30:00,83.17,83.17,83.1,83.1,315138.0,73.2635,73.2635,73.2019,73.2019,315138.0
2021-01-15 10:00:00,83.11,83.12,83.08,83.1,298516.0,73.2107,73.2195,73.1842,73.2019,298516.0
2021-01-15 10:30:00,83.1,83.12,83.09,83.11,229272.0,73.2019,73.2195,73.193,73.2107,229272.0
2021-01-15 11:00:00,83.11,83.12,83.1,83.11,171825.0,73.2107,73.2195,73.2019,73.2107,171825.0
2021-01-15 11:30:00,83.11,83.13,83.11,83.13,130839.0,73.2107,73.2283,73.2107,73.2283,130839.0
2021-01-15 12:00:00,83.13,83.13,83.11,83.13,98809.0,73.2283,73.2283,73.2107,73.2283,98809.0
2021-01-15 12:30:00,83.12,83.13,83.11,83.13,115427.0,73.2195,73.2283,73.2107,73.2283,115427.0
2021-01-15 13:00:00,83.13,83.13,83.12,83.13,126952.0,73.2283,73.2283,73.2195,73.2283,126952.0
2021-01-15 13:30:00,83.13,83.13,83.12,83.13,90361.0,73.2283,73.2283,73.2195,73.2283,90361.0
2021-01-15 14:00:00,83.12,83.13,83.12,83.12,367518.0,73.2195,73.2283,73.2195,73.2195,367518.0
2021-01-15 14:30:00,83.12,83.13,83.12,83.13,191411.0,73.2195,73.2283,73.2195,73.2283,191411.0
2021-01-15 15:00:00,83.13,83.13,83.12,83.12,152577.0,73.2283,73.2283,73.2195,73.2195,152577.0
2021-01-15 15:30:00,83.13,83.13,83.11,83.12,325931.0,73.2283,73.2283,73.2107,73.2195,325931.0
2021-01-19 09:30:00,83.11,83.12,83.08,83.11,405998.0,73.2107,73.2195,73.1842,73.2107,405998.0
2021-01-19 10:00:00,83.11,83.12,83.08,83.09,745429.0,73.2107,73.2195,73.1842,73.193,745429.0
2021-01-19 10:30:00,83.09,83.1,83.08,83.08,285118.0,73.193,73.2019,73.1842,73.1842,285118.0
2021-01-19 11:00:00,83.09,83.11,83.08,83.09,646964.0,73.193,73.2107,73.1842,73.193,646964.0
2021-01-19 11:30:00,83.09,83.1,83.08,83.09,399834.0,73.193,73.2019,73.1842,73.193,399834.0
2021-01-19 12:00:00,83.09,83.1,83.08,83.1,596829.0,73.193,73.2019,73.1842,73.2019,596829.0
2021-01-19 12:30:00,83.1,83.11,83.09,83.1,434514.0,73.2019,73.2107,73.193,73.2019,434514.0
2021-01-19 13:00:00,83.09,83.12,83.09,83.11,135229.0,73.193,73.2195,73.193,73.2107,135229.0
2021-01-19 13:30:00,83.12,83.12,83.11,83.12,239537.0,73.2195,73.2195,73.2107,73.2195,239537.0
2021-01-19 14:00:00,83.12,83.12,83.11,83.12,174113.0,73.2195,73.2195,73.2107,73.2195,174113.0
2021-01-19 14:30:00,83.11,83.12,83.11,83.12,294873.0,73.2107,73.2195,73.2107,73.2195,294873.0
2021-01-19 15:00:00,83.12,83.14,83.11,83.13,1785550.0,73.2195,73.2371,73.2107,73.2283,1785550.0
2021-01-19 15:30:00,83.13,83.14,83.12,83.13,535551.0,73.2283,73.2371,73.2195,73.2283,535551.0
2021-01-20 09:30:00,83.12,83.15,83.12,83.13,202700.0,73.2195,73.2459,73.2195,73.2283,202700.0
2021-01-20 10:00:00,83.14,83.14,83.13,83.14,355062.0,73.2371,73.2371,73.2283,73.2371,355062.0
2021-01-20 10:30:00,83.14,83.15,83.13,83.14,189798.0,73.2371,73.2459,73.2283,73.2371,189798.0
2021-01-20 11:00:00,83.15,83.15,83.13,83.13,142814.0,73.2459,73.2459,73.2283,73.2283,142814.0
2021-01-20 11:30:00,83.14,83.14,83.12,83.13,175465.0,73.2371,73.2371,73.2195,73.2283,175465.0
2021-01-20 12:00:00,83.13,83.14,83.12,83.13,97881.0,73.2283,73.2371,73.2195,73.2283,97881.0
2021-01-20 12:30:00,83.13,83.14,83.13,83.14,100154.0,73.2283,73.2371,73.2283,73.2371,100154.0
2021-01-20 13:00:00,83.14,83.15,83.13,83.15,203007.0,73.2371,73.2459,73.2283,73.2459,203007.0
2021-01-20 13:30:00,83.15,83.15,83.14,83.14,96508.0,73.2459,73.2459,73.2371,73.2371,96508.0
2021-01-20 14:00:00,83.14,83.15,83.14,83.15,107097.0,73.2371,73.2459,73.2371,73.2459,107097.0
2021-01-20 14:30:00,83.14,83.15,83.14,83.15,95488.0,73.2371,73.2459,73.2371,73.2459,95488.0
2021-01-20 15:00:00,83.15,83.15,83.14,83.15,217457.0,73.2459,73.2459,73.2371,73.2459,217457.0
2021-01-20 15:30:00,83.15,83.15,83.13,83.14,421383.0,73.2459,73.2459,73.2283,73.2371,421383.0
2021-01-21 09:30:00,83.08,83.11,82.97,83.09,382071.0,73.1842,73.2107,73.0873,73.193,382071.0
2021-01-21 10:00:00,83.09,83.11,83.09,83.11,320960.0,73.193,73.2107,73.193,73.2107,320960.0
2021-01-21 10:30:00,83.11,83.13,83.1,83.13,206765.0,73.2107,73.2283,73.2019,73.2283,206765.0
2021-01-21 11:00:00,83.13,83.14,83.12,83.14,256101.0,73.2283,73.2371,73.2195,73.2371,256101.0
2021-01-21 11:30:00,83.14,83.14,83.13,83.14,192148.0,73.2371,73.2371,73.2283,73.2371,192148.0
2021-01-21 12:00:00,83.14,83.14,83.13,83.14,208847.0,73.2371,73.2371,73.2283,73.2371,208847.0
2021-01-21 12:30:00,83.14,83.15,83.13,83.15,231437.0,73.2371,73.2459,73.2283,73.2459,231437.0
2021-01-21 13:00:00,83.15,83.15,83.14,83.15,280511.0,73.2459,73.2459,73.2371,73.2459,280511.0
2021-01-21 13:30:00,83.15,83.15,83.13,83.14,291052.0,73.2459,73.2459,73.2283,73.2371,291052.0
2021-01-21 14:00:00,83.14,83.14,83.13,83.14,170238.0,73.2371,73.2371,73.2283,73.2371,170238.0
2021-01-21 14:30:00,83.13,83.15,83.13,83.15,472148.0,73.2283,73.2459,73.2283,73.2459,472148.0
2021-01-21 15:00:00,83.15,83.16,83.14,83.16,803288.0,73.2459,73.2547,73.2371,73.2547,803288.0
2021-01-21 15:30:00,83.16,83.16,83.14,83.15,273429.0,73.2547,73.2547,73.2371,73.2459,273429.0
2021-01-22 09:30:00,83.11,83.13,83.05,83.13,342907.0,73.2107,73.2283,73.1578,73.2283,342907.0
2021-01-22 10:00:00,83.13,83.15,83.12,83.15,276361.0,73.2283,73.2459,73.2195,73.2459,276361.0
2021-01-22 10:30:00,83.15,83.15,83.14,83.15,376855.0,73.2459,73.2459,73.2371,73.2459,376855.0
2021-01-22 11:00:00,83.15,83.15,83.14,83.15,252247.0,73.2459,73.2459,73.2371,73.2459,252247.0
2021-01-22 11:30:00,83.15,83.17,83.14,83.17,420673.0,73.2459,73.2635,73.2371,73.2635,420673.0
2021-01-22 12:00:00,83.17,83.17,83.16,83.17,205111.0,73.2635,73.2635,73.2547,73.2635,205111.0
2021-01-22 12:30:00,83.17,83.17,83.16,83.17,154325.0,73.2635,73.2635,73.2547,73.2635,154325.0
2021-01-22 13:00:00,83.17,83.17,83.16,83.17,267708.0,73.2635,73.2635,73.2547,73.2635,267708.0
2021-01-22 13:30:00,83.17,83.17,83.16,83.17,196364.0,73.2635,73.2635,73.2547,73.2635,196364.0
2021-01-22 14:00:00,83.16,83.17,83.16,83.16,259047.0,73.2547,73.2635,73.2547,73.2547,259047.0
2021-01-22 14:30:00,83.17,83.17,83.16,83.17,246314.0,73.2635,73.2635,73.2547,73.2635,246314.0
2021-01-22 15:00:00,83.17,83.17,83.14,83.14,368468.0,73.2635,73.2635,73.2371,73.2371,368468.0
2021-01-22 15:30:00,83.14,83.15,83.13,83.13,310430.0,73.2371,73.2459,73.2283,73.2283,310430.0
2021-01-25 09:30:00,83.13,83.15,83.11,83.14,215531.0,73.2283,73.2459,73.2107,73.2371,215531.0
2021-01-25 10:00:00,83.14,83.16,83.13,83.16,253015.0,73.2371,73.2547,73.2283,73.2547,253015.0
2021-01-25 10:30:00,83.15,83.17,83.14,83.15,203150.0,73.2459,73.2635,73.2371,73.2459,203150.0
2021-01-25 11:00:00,83.14,83.15,83.12,83.13,175749.0,73.2371,73.2459,73.2195,73.2283,175749.0
2021-01-25 11:30:00,83.12,83.14,83.12,83.14,135160.0,73.2195,73.2371,73.2195,73.2371,135160.0
2021-01-25 12:00:00,83.13,83.14,83.12,83.12,166228.0,73.2283,73.2371,73.2195,73.2195,166228.0
2021-01-25 12:30:00,83.12,83.13,83.12,83.13,131220.0,73.2195,73.2283,73.2195,73.2283,131220.0
2021-01-25 13:00:00,83.13,83.13,83.12,83.13,182956.0,73.2283,73.2283,73.2195,73.2283,182956.0
2021-01-25 13:30:00,83.13,83.13,83.12,83.13,188629.0,73.2283,73.2283,73.2195,73.2283,188629.0
2021-01-25 14:00:00,83.13,83.13,83.12,83.12,150632.0,73.2283,73.2283,73.2195,73.2195,150632.0
2021-01-25 14:30:00,83.12,83.13,83.12,83.12,109303.0,73.2195,73.2283,73.2195,73.2195,109303.0
2021-01-25 15:00:00,83.12,83.13,83.12,83.13,157840.0,73.2195,73.2283,73.2195,73.2283,157840.0
2021-01-25 15:30:00,83.13,83.13,83.12,83.13,276331.0,73.2283,73.2283,73.2195,73.2283,276331.0
2021-01-26 09:30:00,83.11,83.16,83.11,83.16,379387.0,73.2107,73.2547,73.2107,73.2547,379387.0
2021-01-26 10:00:00,83.16,83.16,83.15,83.15,269684.0,73.2547,73.2547,73.2459,73.2459,269684.0
2021-01-26 10:30:00,83.16,83.16,83.15,83.15,248665.0,73.2547,73.2547,73.2459,73.2459,248665.0
2021-01-26 11:00:00,83.15,83.16,83.15,83.16,100019.0,73.2459,73.2547,73.2459,73.2547,100019.0
2021-01-26 11:30:00,83.16,83.17,83.15,83.17,369233.0,73.2547,73.2635,73.2459,73.2635,369233.0
2021-01-26 12:00:00,83.17,83.17,83.16,83.17,201837.0,73.2635,73.2635,73.2547,73.2635,201837.0
2021-01-26 12:30:00,83.16,83.17,83.15,83.15,109436.0,73.2547,73.2635,73.2459,73.2459,109436.0
2021-01-26 13:00:00,83.16,83.16,83.15,83.15,131822.0,73.2547,73.2547,73.2459,73.2459,131822.0
2021-01-26 13:30:00,83.15,83.16,83.15,83.16,235642.0,73.2459,73.2547,73.2459,73.2547,235642.0
2021-01-26 14:00:00,83.16,83.16,83.15,83.16,170034.0,73.2547,73.2547,73.2459,73.2547,170034.0
2021-01-26 14:30:00,83.16,83.16,83.15,83.15,198410.0,73.2547,73.2547,73.2459,73.2459,198410.0
2021-01-26 15:00:00,83.15,83.16,83.15,83.16,289644.0,73.2459,73.2547,73.2459,73.2547,289644.0
2021-01-26 15:30:00,83.16,83.16,83.13,83.13,432003.0,73.2547,73.2547,73.2283,73.2283,432003.0
2021-01-27 09:30:00,83.16,83.48,83.12,83.14,417465.0,73.2547,73.5366,73.2195,73.2371,417465.0
2021-01-27 10:00:00,83.14,83.16,83.13,83.15,233646.0,73.2371,73.2547,73.2283,73.2459,233646.0
2021-01-27 10:30:00,83.15,83.16,83.14,83.15,123278.0,73.2459,73.2547,73.2371,73.2459,123278.0
2021-01-27 11:00:00,83.15,83.16,83.14,83.16,146740.0,73.2459,73.2547,73.2371,73.2547,146740.0
2021-01-27 11:30:00,83.15,83.16,83.15,83.16,80181.0,73.2459,73.2547,73.2459,73.2547,80181.0
2021-01-27 12:00:00,83.16,83.16,83.14,83.16,174923.0,73.2547,73.2547,73.2371,73.2547,174923.0
2021-01-27 12:30:00,83.15,83.16,83.15,83.15,73923.0,73.2459,73.2547,73.2459,73.2459,73923.0
2021-01-27 13:00:00,83.15,83.16,83.15,83.16,59096.0,73.2459,73.2547,73.2459,73.2547,59096.0
2021-01-27 13:30:00,83.16,83.16,83.14,83.14,137902.0,73.2547,73.2547,73.2371,73.2371,137902.0
2021-01-27 14:00:00,83.14,83.15,83.13,83.13,157937.0,73.2371,73.2459,73.2283,73.2283,157937.0
2021-01-27 14:30:00,83.14,83.15,83.12,83.13,211986.0,73.2371,73.2459,73.2195,73.2283,211986.0
2021-01-27 15:00:00,83.13,83.14,83.11,83.11,385138.0,73.2283,73.2371,73.2107,73.2107,385138.0
2021-01-27 15:30:00,83.11,83.12,83.1,83.11,660760.0,73.2107,73.2195,73.2019,73.2107,660760.0
2021-01-28 09:30:00,83.12,83.15,83.1,83.11,198677.0,73.2195,73.2459,73.2019,73.2107,198677.0
2021-01-28 10:00:00,83.11,83.13,83.1,83.12,270647.0,73.2107,73.2283,73.2019,73.2195,270647.0
2021-01-28 10:30:00,83.12,83.13,83.11,83.13,319158.0,73.2195,73.2283,73.2107,73.2283,319158.0
2021-01-28 11:00:00,83.12,83.13,83.11,83.12,263772.0,73.2195,73.2283,73.2107,73.2195,263772.0
2021-01-28 11:30:00,83.12,83.13,83.11,83.13,126047.0,73.2195,73.2283,73.2107,73.2283,126047.0
2021-01-28 12:00:00,83.12,83.13,83.12,83.13,167926.0,73.2195,73.2283,73.2195,73.2283,167926.0
2021-01-28 12:30:00,83.12,83.14,83.12,83.13,85807.0,73.2195,73.2371,73.2195,73.2283,85807.0
2021-01-28 13:00:00,83.13,83.14,83.1,83.1,118409.0,73.2283,73.2371,73.2019,73.2019,118409.0
2021-01-28 13:30:00,83.1,83.12,83.1,83.11,133719.0,73.2019,73.2195,73.2019,73.2107,133719.0
2021-01-28 14:00:00,83.11,83.12,83.11,83.12,159496.0,73.2107,73.2195,73.2107,73.2195,159496.0
2021-01-28 14:30:00,83.11,83.13,83.11,83.11,934358.0,73.2107,73.2283,73.2107,73.2107,934358.0
2021-01-28 15:00:00,83.12,83.14,83.11,83.12,264337.0,73.2195,73.2371,73.2107,73.2195,264337.0
2021-01-28 15:30:00,83.12,83.13,83.1,83.11,645977.0,73.2195,73.2283,73.2019,73.2107,645977.0
2021-01-29 09:30:00,83.11,83.16,83.11,83.13,175394.0,73.2107,73.2547,73.2107,73.2283,175394.0
2021-01-29 10:00:00,83.12,83.15,83.12,83.14,190840.0,73.2195,73.2459,73.2195,73.2371,190840.0
2021-01-29 10:30:00,83.14,83.15,83.13,83.13,220965.0,73.2371,73.2459,73.2283,73.2283,220965.0
2021-01-29 11:00:00,83.14,83.15,83.13,83.14,359874.0,73.2371,73.2459,73.2283,73.2371,359874.0
2021-01-29 11:30:00,83.15,83.16,83.13,83.14,135687.0,73.2459,73.2547,73.2283,73.2371,135687.0
2021-01-29 12:00:00,83.14,83.15,83.14,83.14,134601.0,73.2371,73.2459,73.2371,73.2371,134601.0
2021-01-29 12:30:00,83.15,83.16,83.14,83.14,236364.0,73.2459,73.2547,73.2371,73.2371,236364.0
2021-01-29 13:00:00,83.14,83.15,83.14,83.15,62036.0,73.2371,73.2459,73.2371,73.2459,62036.0
2021-01-29 13:30:00,83.15,83.15,83.14,83.14,88297.0,73.2459,73.2459,73.2371,73.2371,88297.0
2021-01-29 14:00:00,83.15,83.15,83.14,83.14,128311.0,73.2459,73.2459,73.2371,73.2371,128311.0
2021-01-29 14:30:00,83.15,83.15,83.13,83.14,377674.0,73.2459,73.2459,73.2283,73.2371,377674.0
2021-01-29 15:00:00,83.14,83.14,83.1,83.1,476768.0,73.2371,73.2371,73.2019,73.2019,476768.0
2021-01-29 15:30:00,83.1,83.12,83.1,83.11,794563.0,73.2019,73.2195,73.2019,73.2107,794563.0
2021-02-01 09:30:00,83.05,83.05,83.02,83.03,351096.0,73.2674,73.2674,73.241,73.2498,351096.0
2021-02-01 10:00:00,83.04,83.04,83.02,83.04,99402.0,73.2586,73.2586,73.241,73.2586,99402.0
2021-02-01 10:30:00,83.04,83.05,83.03,83.04,142933.0,73.2586,73.2674,73.2498,73.2586,142933.0
2021-02-01 11:00:00,83.04,83.05,83.03,83.05,108144.0,73.2586,73.2674,73.2498,73.2674,108144.0
2021-02-01 11:30:00,83.05,83.05,83.04,83.05,196105.0,73.2674,73.2674,73.2586,73.2674,196105.0
2021-02-01 12:00:00,83.05,83.05,83.04,83.05,104486.0,73.2674,73.2674,73.2586,73.2674,104486.0
2021-02-01 12:30:00,83.05,83.05,83.04,83.04,50327.0,73.2674,73.2674,73.2586,73.2586,50327.0
2021-02-01 13:00:00,83.05,83.05,83.04,83.05,84470.0,73.2674,73.2674,73.2586,73.2674,84470.0
2021-02-01 13:30:00,83.05,83.05,83.04,83.05,81637.0,73.2674,73.2674,73.2586,73.2674,81637.0
2021-02-01 14:00:00,83.04,83.06,83.04,83.06,93348.0,73.2586,73.2762,73.2586,73.2762,93348.0
2021-02-01 14:30:00,83.06,83.06,83.05,83.06,221216.0,73.2762,73.2762,73.2674,73.2762,221216.0
2021-02-01 15:00:00,83.06,83.07,83.05,83.07,549035.0,73.2762,73.2851,73.2674,73.2851,549035.0
2021-02-01 15:30:00,83.07,83.09,83.06,83.08,467065.0,73.2851,73.3027,73.2762,73.2939,467065.0
2021-02-02 09:30:00,83.04,83.06,83.02,83.06,462795.0,73.2586,73.2762,73.241,73.2762,462795.0
2021-02-02 10:00:00,83.05,83.07,83.05,83.06,221731.0,73.2674,73.2851,73.2674,73.2762,221731.0
2021-02-02 10:30:00,83.06,83.07,83.05,83.07,142261.0,73.2762,73.2851,73.2674,73.2851,142261.0
2021-02-02 11:00:00,83.06,83.07,83.06,83.06,126438.0,73.2762,73.2851,73.2762,73.2762,126438.0
2021-02-02 11:30:00,83.06,83.07,83.06,83.06,302766.0,73.2762,73.2851,73.2762,73.2762,302766.0
2021-02-02 12:00:00,83.06,83.08,83.06,83.08,131291.0,73.2762,73.2939,73.2762,73.2939,131291.0
2021-02-02 12:30:00,83.08,83.08,83.07,83.08,121462.0,73.2939,73.2939,73.2851,73.2939,121462.0
2021-02-02 13:00:00,83.08,83.08,83.07,83.08,159784.0,73.2939,73.2939,73.2851,73.2939,159784.0
2021-02-02 13:30:00,83.08,83.08,83.07,83.08,164682.0,73.2939,73.2939,73.2851,73.2939,164682.0
2021-02-02 14:00:00,83.08,83.08,83.07,83.08,97497.0,73.2939,73.2939,73.2851,73.2939,97497.0
2021-02-02 14:30:00,83.08,83.08,83.07,83.08,179272.0,73.2939,73.2939,73.2851,73.2939,179272.0
2021-02-02 15:00:00,83.08,83.08,83.07,83.07,144509.0,73.2939,73.2939,73.2851,73.2851,144509.0
2021-02-02 15:30:00,83.08,83.08,83.07,83.08,310642.0,73.2939,73.2939,73.2851,73.2939,310642.0
2021-02-03 09:30:00,83.05,83.1,83.05,83.06,268579.0,73.2674,73.3115,73.2674,73.2762,268579.0
2021-02-03 10:00:00,83.06,83.06,83.05,83.06,88047.0,73.2762,73.2762,73.2674,73.2762,88047.0
2021-02-03 10:30:00,83.06,83.06,83.05,83.06,124149.0,73.2762,73.2762,73.2674,73.2762,124149.0
2021-02-03 11:00:00,83.06,83.06,83.05,83.05,162313.0,73.2762,73.2762,73.2674,73.2674,162313.0
2021-02-03 11:30:00,83.06,83.06,83.05,83.06,195358.0,73.2762,73.2762,73.2674,73.2762,195358.0
2021-02-03 12:00:00,83.06,83.06,83.04,83.05,88834.0,73.2762,73.2762,73.2586,73.2674,88834.0
2021-02-03 12:30:00,83.05,83.05,83.04,83.05,71005.0,73.2674,73.2674,73.2586,73.2674,71005.0
2021-02-03 13:00:00,83.05,83.06,83.04,83.06,234854.0,73.2674,73.2762,73.2586,73.2762,234854.0
2021-02-03 13:30:00,83.05,83.06,83.05,83.06,104947.0,73.2674,73.2762,73.2674,73.2762,104947.0
2021-02-03 14:00:00,83.06,83.06,83.05,83.06,146311.0,73.2762,73.2762,73.2674,73.2762,146311.0
2021-02-03 14:30:00,83.05,83.06,83.04,83.04,746511.0,73.2674,73.2762,73.2586,73.2586,746511.0
2021-02-03 15:00:00,83.04,83.05,83.04,83.04,195389.0,73.2586,73.2674,73.2586,73.2586,195389.0
2021-02-03 15:30:00,83.05,83.05,83.04,83.04,522176.0,73.2674,73.2674,73.2586,73.2586,522176.0
2021-02-04 09:30:00,83.05,83.06,83.03,83.05,274914.0,73.2674,73.2762,73.2498,73.2674,274914.0
2021-02-04 10:00:00,83.04,83.06,83.04,83.06,156447.0,73.2586,73.2762,73.2586,73.2762,156447.0
2021-02-04 10:30:00,83.05,83.06,83.05,83.06,183244.0,73.2674,73.2762,73.2674,73.2762,183244.0
2021-02-04 11:00:00,83.06,83.06,83.05,83.06,215897.0,73.2762,73.2762,73.2674,73.2762,215897.0
2021-02-04 11:30:00,83.06,83.06,83.05,83.05,175588.0,73.2762,73.2762,73.2674,73.2674,175588.0
2021-02-04 12:00:00,83.05,83.06,83.05,83.06,417852.0,73.2674,73.2762,73.2674,73.2762,417852.0
2021-02-04 12:30:00,83.06,83.06,83.05,83.05,105504.0,73.2762,73.2762,73.2674,73.2674,105504.0
2021-02-04 13:00:00,83.06,83.06,83.05,83.06,214106.0,73.2762,73.2762,73.2674,73.2762,214106.0
2021-02-04 13:30:00,83.06,83.06,83.05,83.06,119276.0,73.2762,73.2762,73.2674,73.2762,119276.0
2021-02-04 14:00:00,83.06,83.06,83.05,83.06,138020.0,73.2762,73.2762,73.2674,73.2762,138020.0
2021-02-04 14:30:00,83.06,83.08,83.05,83.07,385472.0,73.2762,73.2939,73.2674,73.2851,385472.0
2021-02-04 15:00:00,83.08,83.09,83.07,83.08,143401.0,73.2939,73.3027,73.2851,73.2939,143401.0
2021-02-04 15:30:00,83.08,83.09,83.07,83.08,289352.0,73.2939,73.3027,73.2851,73.2939,289352.0
2021-02-05 09:30:00,83.09,83.12,83.07,83.11,166305.0,73.3027,73.3292,73.2851,73.3204,166305.0
2021-02-05 10:00:00,83.11,83.11,83.1,83.11,234126.0,73.3204,73.3204,73.3115,73.3204,234126.0
2021-02-05 10:30:00,83.11,83.11,83.1,83.11,188141.0,73.3204,73.3204,73.3115,73.3204,188141.0
2021-02-05 11:00:00,83.11,83.11,83.1,83.11,205947.0,73.3204,73.3204,73.3115,73.3204,205947.0
2021-02-05 11:30:00,83.11,83.12,83.1,83.12,112161.0,73.3204,73.3292,73.3115,73.3292,112161.0
2021-02-05 12:00:00,83.12,83.12,83.11,83.12,113887.0,73.3292,73.3292,73.3204,73.3292,113887.0
2021-02-05 12:30:00,83.12,83.12,83.11,83.12,74612.0,73.3292,73.3292,73.3204,73.3292,74612.0
2021-02-05 13:00:00,83.12,83.12,83.11,83.12,67010.0,73.3292,73.3292,73.3204,73.3292,67010.0
2021-02-05 13:30:00,83.12,83.12,83.11,83.12,74906.0,73.3292,73.3292,73.3204,73.3292,74906.0
2021-02-05 14:00:00,83.12,83.12,83.11,83.12,148642.0,73.3292,73.3292,73.3204,73.3292,148642.0
2021-02-05 14:30:00,83.12,83.12,83.11,83.11,160404.0,73.3292,73.3292,73.3204,73.3204,160404.0
2021-02-05 15:00:00,83.11,83.12,83.11,83.11,309757.0,73.3204,73.3292,73.3204,73.3204,309757.0
2021-02-05 15:30:00,83.12,83.12,83.09,83.1,653116.0,73.3292,73.3292,73.3027,73.3115,653116.0
2021-02-08 09:30:00,83.09,83.12,83.08,83.12,260460.0,73.3027,73.3292,73.2939,73.3292,260460.0
2021-02-08 10:00:00,83.12,83.12,83.11,83.11,191946.0,73.3292,73.3292,73.3204,73.3204,191946.0
2021-02-08 10:30:00,83.11,83.12,83.11,83.12,263796.0,73.3204,73.3292,73.3204,73.3292,263796.0
2021-02-08 11:00:00,83.11,83.12,83.11,83.12,174540.0,73.3204,73.3292,73.3204,73.3292,174540.0
2021-02-08 11:30:00,83.12,83.14,83.11,83.13,83261.0,73.3292,73.3468,73.3204,73.338,83261.0
2021-02-08 12:00:00,83.14,83.14,83.13,83.14,71849.0,73.3468,73.3468,73.338,73.3468,71849.0
2021-02-08 12:30:00,83.14,83.14,83.13,83.14,87501.0,73.3468,73.3468,73.338,73.3468,87501.0
2021-02-08 13:00:00,83.14,83.14,83.1,83.12,197264.0,73.3468,73.3468,73.3115,73.3292,197264.0
2021-02-08 13:30:00,83.12,83.12,83.1,83.11,228470.0,73.3292,73.3292,73.3115,73.3204,228470.0
2021-02-08 14:00:00,83.11,83.11,83.1,83.11,86510.0,73.3204,73.3204,73.3115,73.3204,86510.0
2021-02-08 14:30:00,83.11,83.13,83.1,83.13,154599.0,73.3204,73.338,73.3115,73.338,154599.0
2021-02-08 15:00:00,83.13,83.13,83.1,83.11,105247.0,73.338,73.338,73.3115,73.3204,105247.0
2021-02-08 15:30:00,83.11,83.13,83.1,83.12,266133.0,73.3204,73.338,73.3115,73.3292,266133.0
2021-02-09 09:30:00,83.1,83.12,83.09,83.11,192897.0,73.3115,73.3292,73.3027,73.3204,192897.0
2021-02-09 10:00:00,83.11,83.11,83.09,83.09,265901.0,73.3204,73.3204,73.3027,73.3027,265901.0
2021-02-09 10:30:00,83.09,83.1,83.09,83.1,105834.0,73.3027,73.3115,73.3027,73.3115,105834.0
2021-02-09 11:00:00,83.09,83.1,83.09,83.09,109268.0,73.3027,73.3115,73.3027,73.3027,109268.0
2021-02-09 11:30:00,83.1,83.1,83.09,83.09,177024.0,73.3115,73.3115,73.3027,73.3027,177024.0
2021-02-09 12:00:00,83.1,83.11,83.09,83.11,267808.0,73.3115,73.3204,73.3027,73.3204,267808.0
2021-02-09 12:30:00,83.11,83.12,83.1,83.12,308588.0,73.3204,73.3292,73.3115,73.3292,308588.0
2021-02-09 13:00:00,83.12,83.12,83.11,83.12,207405.0,73.3292,73.3292,73.3204,73.3292,207405.0
2021-02-09 13:30:00,83.12,83.13,83.11,83.13,421259.0,73.3292,73.338,73.3204,73.338,421259.0
2021-02-09 14:00:00,83.13,83.13,83.12,83.12,145575.0,73.338,73.338,73.3292,73.3292,145575.0
2021-02-09 14:30:00,83.13,83.13,83.11,83.12,131877.0,73.338,73.338,73.3204,73.3292,131877.0
2021-02-09 15:00:00,83.11,83.12,83.11,83.12,132402.0,73.3204,73.3292,73.3204,73.3292,132402.0
2021-02-09 15:30:00,83.12,83.12,83.11,83.12,277910.0,73.3292,73.3292,73.3204,73.3292,277910.0
2021-02-10 09:30:00,83.13,83.14,83.12,83.14,419546.0,73.338,73.3468,73.3292,73.3468,419546.0
2021-02-10 10:00:00,83.14,83.15,83.13,83.14,319922.0,73.3468,73.3556,73.338,73.3468,319922.0
2021-02-10 10:30:00,83.14,83.15,83.12,83.12,136060.0,73.3468,73.3556,73.3292,73.3292,136060.0
2021-02-10 11:00:00,83.13,83.14,83.12,83.14,312911.0,73.338,73.3468,73.3292,73.3468,312911.0
2021-02-10 11:30:00,83.14,83.14,83.13,83.13,348343.0,73.3468,73.3468,73.338,73.338,348343.0
2021-02-10 12:00:00,83.14,83.14,83.13,83.14,88340.0,73.3468,73.3468,73.338,73.3468,88340.0
2021-02-10 12:30:00,83.14,83.15,83.13,83.15,220805.0,73.3468,73.3556,73.338,73.3556,220805.0
2021-02-10 13:00:00,83.15,83.15,83.14,83.15,77765.0,73.3556,73.3556,73.3468,73.3556,77765.0
2021-02-10 13:30:00,83.15,83.16,83.14,83.16,156573.0,73.3556,73.3645,73.3468,73.3645,156573.0
2021-02-10 14:00:00,83.16,83.16,83.15,83.16,179464.0,73.3645,73.3645,73.3556,73.3645,179464.0
2021-02-10 14:30:00,83.15,83.17,83.15,83.17,461628.0,73.3556,73.3733,73.3556,73.3733,461628.0
2021-02-10 15:00:00,83.17,83.17,83.16,83.17,196780.0,73.3733,73.3733,73.3645,73.3733,196780.0
2021-02-10 15:30:00,83.17,83.17,83.14,83.15,399094.0,73.3733,73.3733,73.3468,73.3556,399094.0
2021-02-11 09:30:00,83.16,83.17,83.14,83.15,83659.0,73.3645,73.3733,73.3468,73.3556,83659.0
2021-02-11 10:00:00,83.15,83.16,83.15,83.16,64925.0,73.3556,73.3645,73.3556,73.3645,64925.0
2021-02-11 10:30:00,83.15,83.16,83.15,83.15,56274.0,73.3556,73.3645,73.3556,73.3556,56274.0
2021-02-11 11:00:00,83.15,83.16,83.15,83.15,74724.0,73.3556,73.3645,73.3556,73.3556,74724.0
2021-02-11 11:30:00,83.16,83.16,83.14,83.16,106122.0,73.3645,73.3645,73.3468,73.3645,106122.0
2021-02-11 12:00:00,83.16,83.16,83.15,83.16,312109.0,73.3645,73.3645,73.3556,73.3645,312109.0
2021-02-11 12:30:00,83.15,83.16,83.15,83.16,99755.0,73.3556,73.3645,73.3556,73.3645,99755.0
2021-02-11 13:00:00,83.16,83.16,83.14,83.15,304321.0,73.3645,73.3645,73.3468,73.3556,304321.0
2021-02-11 13:30:00,83.16,83.16,83.13,83.13,392456.0,73.3645,73.3645,73.338,73.338,392456.0
2021-02-11 14:00:00,83.13,83.14,83.13,83.14,231822.0,73.338,73.3468,73.338,73.3468,231822.0
2021-02-11 14:30:00,83.14,83.15,83.13,83.14,154064.0,73.3468,73.3556,73.338,73.3468,154064.0
2021-02-11 15:00:00,83.14,83.14,83.12,83.14,411916.0,73.3468,73.3468,73.3292,73.3468,411916.0
2021-02-11 15:30:00,83.14,83.15,83.13,83.15,324293.0,73.3468,73.3556,73.338,73.3556,324293.0
2021-02-12 09:30:00,83.13,83.13,83.11,83.13,197351.0,73.338,73.338,73.3204,73.338,197351.0
2021-02-12 10:00:00,83.13,83.15,83.12,83.14,197313.0,73.338,73.3556,73.3292,73.3468,197313.0
2021-02-12 10:30:00,83.14,83.16,83.13,83.16,308896.0,73.3468,73.3645,73.338,73.3645,308896.0
2021-02-12 11:00:00,83.16,83.16,83.15,83.16,74454.0,73.3645,73.3645,73.3556,73.3645,74454.0
2021-02-12 11:30:00,83.16,83.16,83.15,83.15,97281.0,73.3645,73.3645,73.3556,73.3556,97281.0
2021-02-12 12:00:00,83.15,83.16,83.14,83.14,106467.0,73.3556,73.3645,73.3468,73.3468,106467.0
2021-02-12 12:30:00,83.15,83.15,83.14,83.15,141637.0,73.3556,73.3556,73.3468,73.3556,141637.0
2021-02-12 13:00:00,83.15,83.15,83.14,83.15,156129.0,73.3556,73.3556,73.3468,73.3556,156129.0
2021-02-12 13:30:00,83.14,83.15,83.13,83.14,353368.0,73.3468,73.3556,73.338,73.3468,353368.0
2021-02-12 14:00:00,83.14,83.14,83.12,83.13,256268.0,73.3468,73.3468,73.3292,73.338,256268.0
2021-02-12 14:30:00,83.13,83.13,83.11,83.12,220612.0,73.338,73.338,73.3204,73.3292,220612.0
2021-02-12 15:00:00,83.12,83.13,83.11,83.13,426710.0,73.3292,73.338,73.3204,73.338,426710.0
2021-02-12 15:30:00,83.12,83.13,83.12,83.13,313488.0,73.3292,73.338,73.3292,73.338,313488.0
2021-02-16 09:30:00,83.09,83.09,83.06,83.08,639134.0,73.3027,73.3027,73.2762,73.2939,639134.0
2021-02-16 10:00:00,83.08,83.08,83.07,83.08,359237.0,73.2939,73.2939,73.2851,73.2939,359237.0
2021-02-16 10:30:00,83.08,83.08,83.06,83.06,213441.0,73.2939,73.2939,73.2762,73.2762,213441.0
2021-02-16 11:00:00,83.06,83.07,83.04,83.05,391360.0,73.2762,73.2851,73.2586,73.2674,391360.0
2021-02-16 11:30:00,83.05,83.06,83.04,83.05,196965.0,73.2674,73.2762,73.2586,73.2674,196965.0
2021-02-16 12:00:00,83.06,83.07,83.05,83.06,216547.0,73.2762,73.2851,73.2674,73.2762,216547.0
2021-02-16 12:30:00,83.06,83.07,83.05,83.05,191715.0,73.2762,73.2851,73.2674,73.2674,191715.0
2021-02-16 13:00:00,83.06,83.07,83.05,83.05,152671.0,73.2762,73.2851,73.2674,73.2674,152671.0
2021-02-16 13:30:00,83.05,83.06,83.05,83.06,173565.0,73.2674,73.2762,73.2674,73.2762,173565.0
2021-02-16 14:00:00,83.06,83.07,83.05,83.06,156755.0,73.2762,73.2851,73.2674,73.2762,156755.0
2021-02-16 14:30:00,83.06,83.07,83.05,83.06,202255.0,73.2762,73.2851,73.2674,73.2762,202255.0
2021-02-16 15:00:00,83.06,83.06,83.04,83.05,190769.0,73.2762,73.2762,73.2586,73.2674,190769.0
2021-02-16 15:30:00,83.05,83.06,83.04,83.05,464386.0,73.2674,73.2762,73.2586,73.2674,464386.0
2021-02-17 09:30:00,83.07,83.07,83.04,83.05,376419.0,73.2851,73.2851,73.2586,73.2674,376419.0
2021-02-17 10:00:00,83.04,83.05,83.03,83.05,272452.0,73.2586,73.2674,73.2498,73.2674,272452.0
2021-02-17 10:30:00,83.05,83.06,83.04,83.05,370030.0,73.2674,73.2762,73.2586,73.2674,370030.0
2021-02-17 11:00:00,83.04,83.06,83.04,83.06,340611.0,73.2586,73.2762,73.2586,73.2762,340611.0
2021-02-17 11:30:00,83.06,83.07,83.05,83.06,220790.0,73.2762,73.2851,73.2674,73.2762,220790.0
2021-02-17 12:00:00,83.06,83.08,83.06,83.08,432827.0,73.2762,73.2939,73.2762,73.2939,432827.0
2021-02-17 12:30:00,83.08,83.08,83.07,83.08,138662.0,73.2939,73.2939,73.2851,73.2939,138662.0
2021-02-17 13:00:00,83.08,83.08,83.07,83.08,122881.0,73.2939,73.2939,73.2851,73.2939,122881.0
2021-02-17 13:30:00,83.08,83.09,83.07,83.09,175196.0,73.2939,73.3027,73.2851,73.3027,175196.0
2021-02-17 14:00:00,83.09,83.09,83.08,83.09,159991.0,73.3027,73.3027,73.2939,73.3027,159991.0
2021-02-17 14:30:00,83.09,83.09,83.07,83.07,257281.0,73.3027,73.3027,73.2851,73.2851,257281.0
2021-02-17 15:00:00,83.07,83.08,83.07,83.08,269174.0,73.2851,73.2939,73.2851,73.2939,269174.0
2021-02-17 15:30:00,83.07,83.09,83.07,83.09,260581.0,73.2851,73.3027,73.2851,73.3027,260581.0
2021-02-18 09:30:00,83.08,83.1,83.05,83.07,307356.0,73.2939,73.3115,73.2674,73.2851,307356.0
2021-02-18 10:00:00,83.06,83.07,83.06,83.07,142708.0,73.2762,73.2851,73.2762,73.2851,142708.0
2021-02-18 10:30:00,83.06,83.07,83.06,83.06,85157.0,73.2762,73.2851,73.2762,73.2762,85157.0
2021-02-18 11:00:00,83.06,83.09,83.06,83.08,208784.0,73.2762,73.3027,73.2762,73.2939,208784.0
2021-02-18 11:30:00,83.09,83.09,83.08,83.09,144108.0,73.3027,73.3027,73.2939,73.3027,144108.0
2021-02-18 12:00:00,83.09,83.09,83.08,83.09,85887.0,73.3027,73.3027,73.2939,73.3027,85887.0
2021-02-18 12:30:00,83.09,83.09,83.08,83.08,138832.0,73.3027,73.3027,73.2939,73.2939,138832.0
2021-02-18 13:00:00,83.09,83.09,83.08,83.08,100253.0,73.3027,73.3027,73.2939,73.2939,100253.0
2021-02-18 13:30:00,83.09,83.09,83.08,83.09,122619.0,73.3027,73.3027,73.2939,73.3027,122619.0
2021-02-18 14:00:00,83.09,83.1,83.08,83.09,335361.0,73.3027,73.3115,73.2939,73.3027,335361.0
2021-02-18 14:30:00,83.09,83.1,83.08,83.09,174336.0,73.3027,73.3115,73.2939,73.3027,174336.0
2021-02-18 15:00:00,83.09,83.1,83.08,83.09,263244.0,73.3027,73.3115,73.2939,73.3027,263244.0
2021-02-18 15:30:00,83.09,83.1,83.08,83.09,339441.0,73.3027,73.3115,73.2939,73.3027,339441.0
2021-02-19 09:30:00,83.08,83.09,83.06,83.08,182756.0,73.2939,73.3027,73.2762,73.2939,182756.0
2021-02-19 10:00:00,83.08,83.08,83.07,83.08,166824.0,73.2939,73.2939,73.2851,73.2939,166824.0
2021-02-19 10:30:00,83.07,83.08,83.06,83.07,185574.0,73.2851,73.2939,73.2762,73.2851,185574.0
2021-02-19 11:00:00,83.06,83.07,83.06,83.06,287221.0,73.2762,73.2851,73.2762,73.2762,287221.0
2021-02-19 11:30:00,83.06,83.07,83.05,83.05,119597.0,73.2762,73.2851,73.2674,73.2674,119597.0
2021-02-19 12:00:00,83.05,83.06,83.05,83.06,103703.0,73.2674,73.2762,73.2674,73.2762,103703.0
2021-02-19 12:30:00,83.05,83.06,83.05,83.06,110319.0,73.2674,73.2762,73.2674,73.2762,110319.0
2021-02-19 13:00:00,83.06,83.06,83.04,83.05,193146.0,73.2762,73.2762,73.2586,73.2674,193146.0
2021-02-19 13:30:00,83.05,83.05,83.04,83.05,235067.0,73.2674,73.2674,73.2586,73.2674,235067.0
2021-02-19 14:00:00,83.05,83.06,83.04,83.05,331565.0,73.2674,73.2762,73.2586,73.2674,331565.0
2021-02-19 14:30:00,83.05,83.06,83.04,83.05,1702979.0,73.2674,73.2762,73.2586,73.2674,1702979.0
2021-02-19 15:00:00,83.04,83.05,83.03,83.05,289208.0,73.2586,73.2674,73.2498,73.2674,289208.0
2021-02-19 15:30:00,83.04,83.05,83.03,83.04,227789.0,73.2586,73.2674,73.2498,73.2586,227789.0
2021-02-22 09:30:00,83.01,83.02,83.0,83.01,670750.0,73.2321,73.241,73.2233,73.2321,670750.0
2021-02-22 10:00:00,83.02,83.02,83.0,83.01,85574.0,73.241,73.241,73.2233,73.2321,85574.0
2021-02-22 10:30:00,83.01,83.01,83.0,83.01,109468.0,73.2321,73.2321,73.2233,73.2321,109468.0
2021-02-22 11:00:00,83.0,83.01,83.0,83.01,128559.0,73.2233,73.2321,73.2233,73.2321,128559.0
2021-02-22 11:30:00,83.01,83.01,83.0,83.01,545610.0,73.2321,73.2321,73.2233,73.2321,545610.0
2021-02-22 12:00:00,83.01,83.01,83.0,83.0,313291.0,73.2321,73.2321,73.2233,73.2233,313291.0
2021-02-22 12:30:00,83.0,83.01,83.0,83.01,847193.0,73.2233,73.2321,73.2233,73.2321,847193.0
2021-02-22 13:00:00,83.0,83.01,83.0,83.01,197315.0,73.2233,73.2321,73.2233,73.2321,197315.0
2021-02-22 13:30:00,83.01,83.01,83.0,83.01,171564.0,73.2321,73.2321,73.2233,73.2321,171564.0
2021-02-22 14:00:00,83.01,83.01,83.0,83.01,139477.0,73.2321,73.2321,73.2233,73.2321,139477.0
2021-02-22 14:30:00,83.01,83.01,82.96,82.98,221730.0,73.2321,73.2321,73.188,73.2057,221730.0
2021-02-22 15:00:00,82.98,82.99,82.97,82.97,156528.0,73.2057,73.2145,73.1968,73.1968,156528.0
2021-02-22 15:30:00,82.97,82.98,82.95,82.95,437732.0,73.1968,73.2057,73.1792,73.1792,437732.0
2021-02-23 09:30:00,82.92,82.97,82.91,82.96,1473569.0,73.1527,73.1968,73.1439,73.188,1473569.0
2021-02-23 10:00:00,82.97,82.98,82.95,82.97,850779.0,73.1968,73.2057,73.1792,73.1968,850779.0
2021-02-23 10:30:00,82.97,83.0,82.96,82.97,579331.0,73.1968,73.2233,73.188,73.1968,579331.0
2021-02-23 11:00:00,82.98,82.99,82.97,82.98,243825.0,73.2057,73.2145,73.1968,73.2057,243825.0
2021-02-23 11:30:00,82.98,82.99,82.97,82.97,162148.0,73.2057,73.2145,73.1968,73.1968,162148.0
2021-02-23 12:00:00,82.97,82.98,82.95,82.95,323171.0,73.1968,73.2057,73.1792,73.1792,323171.0
2021-02-23 12:30:00,82.95,82.96,82.95,82.95,316854.0,73.1792,73.188,73.1792,73.1792,316854.0
2021-02-23 13:00:00,82.95,82.97,82.95,82.97,322954.0,73.1792,73.1968,73.1792,73.1968,322954.0
2021-02-23 13:30:00,82.97,82.98,82.96,82.98,272479.0,73.1968,73.2057,73.188,73.2057,272479.0
2021-02-23 14:00:00,82.98,82.99,82.97,82.98,198008.0,73.2057,73.2145,73.1968,73.2057,198008.0
2021-02-23 14:30:00,82.98,82.99,82.98,82.98,66734.0,73.2057,73.2145,73.2057,73.2057,66734.0
2021-02-23 15:00:00,82.99,83.0,82.98,83.0,500829.0,73.2145,73.2233,73.2057,73.2233,500829.0
2021-02-23 15:30:00,82.99,83.02,82.99,83.02,435932.0,73.2145,73.241,73.2145,73.241,435932.0
2021-02-24 09:30:00,82.95,83.0,82.91,82.93,255551.0,73.1792,73.2233,73.1439,73.1616,255551.0
2021-02-24 10:00:00,82.92,82.97,82.92,82.96,135788.0,73.1527,73.1968,73.1527,73.188,135788.0
2021-02-24 10:30:00,82.97,82.97,82.94,82.97,178801.0,73.1968,73.1968,73.1704,73.1968,178801.0
2021-02-24 11:00:00,82.97,82.99,82.96,82.98,224170.0,73.1968,73.2145,73.188,73.2057,224170.0
2021-02-24 11:30:00,82.99,83.01,82.98,83.01,87806.0,73.2145,73.2321,73.2057,73.2321,87806.0
2021-02-24 12:00:00,83.0,83.01,83.0,83.0,79774.0,73.2233,73.2321,73.2233,73.2233,79774.0
2021-02-24 12:30:00,83.01,83.01,83.0,83.0,95014.0,73.2321,73.2321,73.2233,73.2233,95014.0
2021-02-24 13:00:00,83.0,83.01,82.98,83.01,204588.0,73.2233,73.2321,73.2057,73.2321,204588.0
2021-02-24 13:30:00,83.0,83.01,83.0,83.0,116691.0,73.2233,73.2321,73.2233,73.2233,116691.0
2021-02-24 14:00:00,83.0,83.01,83.0,83.0,182290.0,73.2233,73.2321,73.2233,73.2233,182290.0
2021-02-24 14:30:00,83.01,83.01,82.98,82.98,505926.0,73.2321,73.2321,73.2057,73.2057,505926.0
2021-02-24 15:00:00,82.99,83.0,82.98,83.0,215964.0,73.2145,73.2233,73.2057,73.2233,215964.0
2021-02-24 15:30:00,83.0,83.01,82.99,83.01,338500.0,73.2233,73.2321,73.2145,73.2321,338500.0
2021-02-25 09:30:00,82.86,82.87,82.8,82.8,358957.0,73.0998,73.1086,73.0469,73.0469,358957.0
2021-02-25 10:00:00,82.81,82.81,82.79,82.79,214409.0,73.0557,73.0557,73.0381,73.0381,214409.0
2021-02-25 10:30:00,82.79,82.8,82.73,82.77,599815.0,73.0381,73.0469,72.9851,73.0204,599815.0
2021-02-25 11:00:00,82.76,82.82,82.76,82.81,151545.0,73.0116,73.0645,73.0116,73.0557,151545.0
2021-02-25 11:30:00,82.81,82.81,82.8,82.8,175082.0,73.0557,73.0557,73.0469,73.0469,175082.0
2021-02-25 12:00:00,82.8,82.81,82.74,82.75,214758.0,73.0469,73.0557,72.9939,73.0028,214758.0
2021-02-25 12:30:00,82.74,82.75,82.69,82.7,187824.0,72.9939,73.0028,72.9498,72.9587,187824.0
2021-02-25 13:00:00,82.69,82.7,82.56,82.7,1009358.0,72.9498,72.9587,72.8351,72.9587,1009358.0
2021-02-25 13:30:00,82.7,82.75,82.67,82.75,550009.0,72.9587,73.0028,72.9322,73.0028,550009.0
2021-02-25 14:00:00,82.75,82.77,82.7,82.73,562856.0,73.0028,73.0204,72.9587,72.9851,562856.0
2021-02-25 14:30:00,82.72,82.73,82.68,82.68,439785.0,72.9763,72.9851,72.941,72.941,439785.0
2021-02-25 15:00:00,82.69,82.72,82.64,82.65,353067.0,72.9498,72.9763,72.9057,72.9145,353067.0
2021-02-25 15:30:00,82.65,82.66,82.6,82.61,701431.0,72.9145,72.9234,72.8704,72.8793,701431.0
2021-02-26 09:30:00,82.67,82.71,82.64,82.65,663994.0,72.9322,72.9675,72.9057,72.9145,663994.0
2021-02-26 10:00:00,82.65,82.68,82.6,82.62,408407.0,72.9145,72.941,72.8704,72.8881,408407.0
2021-02-26 10:30:00,82.61,82.67,82.61,82.64,442442.0,72.8793,72.9322,72.8793,72.9057,442442.0
2021-02-26 11:00:00,82.64,82.65,82.63,82.64,543012.0,72.9057,72.9145,72.8969,72.9057,543012.0
2021-02-26 11:30:00,82.65,82.67,82.63,82.66,565004.0,72.9145,72.9322,72.8969,72.9234,565004.0
2021-02-26 12:00:00,82.67,82.67,82.65,82.66,182925.0,72.9322,72.9322,72.9145,72.9234,182925.0
2021-02-26 12:30:00,82.65,82.67,82.64,82.67,226477.0,72.9145,72.9322,72.9057,72.9322,226477.0
2021-02-26 13:00:00,82.67,82.7,82.66,82.7,179516.0,72.9322,72.9587,72.9234,72.9587,179516.0
2021-02-26 13:30:00,82.7,82.7,82.68,82.7,300906.0,72.9587,72.9587,72.941,72.9587,300906.0
2021-02-26 14:00:00,82.7,82.71,82.68,82.71,355118.0,72.9587,72.9675,72.941,72.9675,355118.0
2021-02-26 14:30:00,82.71,82.72,82.67,82.68,228725.0,72.9675,72.9763,72.9322,72.941,228725.0
2021-02-26 15:00:00,82.68,82.71,82.67,82.71,342167.0,72.941,72.9675,72.9322,72.9675,342167.0
2021-02-26 15:30:00,82.7,82.82,82.7,82.76,815637.0,72.9587,73.0645,72.9587,73.0116,815637.0
2021-03-01 09:30:00,82.68,82.7,82.65,82.67,401778.0,73.0367,73.0543,73.0102,73.0278,401778.0
2021-03-01 10:00:00,82.66,82.7,82.65,82.7,194727.0,73.019,73.0543,73.0102,73.0543,194727.0
2021-03-01 10:30:00,82.69,82.7,82.67,82.69,210608.0,73.0455,73.0543,73.0278,73.0455,210608.0
2021-03-01 11:00:00,82.69,82.71,82.68,82.7,146584.0,73.0455,73.0632,73.0367,73.0543,146584.0
2021-03-01 11:30:00,82.7,82.71,82.69,82.69,314866.0,73.0543,73.0632,73.0455,73.0455,314866.0
2021-03-01 12:00:00,82.7,82.73,82.69,82.71,395066.0,73.0543,73.0808,73.0455,73.0632,395066.0
2021-03-01 12:30:00,82.7,82.71,82.69,82.7,112600.0,73.0543,73.0632,73.0455,73.0543,112600.0
2021-03-01 13:00:00,82.7,82.72,82.69,82.72,160625.0,73.0543,73.072,73.0455,73.072,160625.0
2021-03-01 13:30:00,82.72,82.72,82.71,82.72,163378.0,73.072,73.072,73.0632,73.072,163378.0
2021-03-01 14:00:00,82.72,82.72,82.71,82.72,216333.0,73.072,73.072,73.0632,73.072,216333.0
2021-03-01 14:30:00,82.72,82.73,82.71,82.73,187144.0,73.072,73.0808,73.0632,73.0808,187144.0
2021-03-01 15:00:00,82.72,82.73,82.72,82.72,217726.0,73.072,73.0808,73.072,73.072,217726.0
2021-03-01 15:30:00,82.73,82.76,82.72,82.74,699534.0,73.0808,73.1073,73.072,73.0897,699534.0
2021-03-02 09:30:00,82.75,82.75,82.69,82.69,228675.0,73.0985,73.0985,73.0455,73.0455,228675.0
2021-03-02 10:00:00,82.69,82.72,82.69,82.7,307940.0,73.0455,73.072,73.0455,73.0543,307940.0
2021-03-02 10:30:00,82.7,82.71,82.69,82.7,305398.0,73.0543,73.0632,73.0455,73.0543,305398.0
2021-03-02 11:00:00,82.7,82.72,82.69,82.71,413605.0,73.0543,73.072,73.0455,73.0632,413605.0
2021-03-02 11:30:00,82.72,82.73,82.7,82.72,558998.0,73.072,73.0808,73.0543,73.072,558998.0
2021-03-02 12:00:00,82.73,82.73,82.72,82.73,228463.0,73.0808,73.0808,73.072,73.0808,228463.0
2021-03-02 12:30:00,82.73,82.74,82.72,82.74,356846.0,73.0808,73.0897,73.072,73.0897,356846.0
2021-03-02 13:00:00,82.73,82.74,82.72,82.72,177178.0,73.0808,73.0897,73.072,73.072,177178.0
2021-03-02 13:30:00,82.73,82.75,82.72,82.74,107470.0,73.0808,73.0985,73.072,73.0897,107470.0
2021-03-02 14:00:00,82.74,82.76,82.74,82.76,216713.0,73.0897,73.1073,73.0897,73.1073,216713.0
2021-03-02 14:30:00,82.76,82.76,82.74,82.75,279706.0,73.1073,73.1073,73.0897,73.0985,279706.0
2021-03-02 15:00:00,82.74,82.77,82.73,82.74,273248.0,73.0897,73.1162,73.0808,73.0897,273248.0
2021-03-02 15:30:00,82.75,82.76,82.74,82.74,419958.0,73.0985,73.1073,73.0897,73.0897,419958.0
2021-03-03 09:30:00,82.63,82.68,82.57,82.63,571926.0,72.9925,73.0367,72.9395,72.9925,571926.0
2021-03-03 10:00:00,82.63,82.65,82.61,82.63,187006.0,72.9925,73.0102,72.9748,72.9925,187006.0
2021-03-03 10:30:00,82.64,82.65,82.62,82.65,186155.0,73.0013,73.0102,72.9837,73.0102,186155.0
2021-03-03 11:00:00,82.65,82.66,82.64,82.66,124386.0,73.0102,73.019,73.0013,73.019,124386.0
2021-03-03 11:30:00,82.66,82.66,82.64,82.64,124690.0,73.019,73.019,73.0013,73.0013,124690.0
2021-03-03 12:00:00,82.64,82.65,82.64,82.64,99659.0,73.0013,73.0102,73.0013,73.0013,99659.0
2021-03-03 12:30:00,82.65,82.65,82.64,82.65,140365.0,73.0102,73.0102,73.0013,73.0102,140365.0
2021-03-03 13:00:00,82.65,82.66,82.64,82.65,114626.0,73.0102,73.019,73.0013,73.0102,114626.0
2021-03-03 13:30:00,82.65,82.66,82.64,82.65,196673.0,73.0102,73.019,73.0013,73.0102,196673.0
2021-03-03 14:00:00,82.64,82.66,82.64,82.65,137040.0,73.0013,73.019,73.0013,73.0102,137040.0
2021-03-03 14:30:00,82.65,82.65,82.64,82.65,196368.0,73.0102,73.0102,73.0013,73.0102,196368.0
2021-03-03 15:00:00,82.65,82.65,82.64,82.64,157625.0,73.0102,73.0102,73.0013,73.0013,157625.0
2021-03-03 15:30:00,82.65,82.65,82.62,82.62,401945.0,73.0102,73.0102,72.9837,72.9837,401945.0
2021-03-04 09:30:00,82.61,82.65,82.6,82.64,129655.0,72.9748,73.0102,72.966,73.0013,129655.0
2021-03-04 10:00:00,82.64,82.65,82.63,82.65,97889.0,73.0013,73.0102,72.9925,73.0102,97889.0
2021-03-04 10:30:00,82.64,82.65,82.64,82.64,180953.0,73.0013,73.0102,73.0013,73.0013,180953.0
2021-03-04 11:00:00,82.64,82.65,82.64,82.64,184146.0,73.0013,73.0102,73.0013,73.0013,184146.0
2021-03-04 11:30:00,82.64,82.66,82.64,82.65,136689.0,73.0013,73.019,73.0013,73.0102,136689.0
2021-03-04 12:00:00,82.65,82.66,82.58,82.61,400298.0,73.0102,73.019,72.9483,72.9748,400298.0
2021-03-04 12:30:00,82.61,82.62,82.56,82.57,246959.0,72.9748,72.9837,72.9307,72.9395,246959.0
2021-03-04 13:00:00,82.57,82.59,82.54,82.56,233747.0,72.9395,72.9572,72.913,72.9307,233747.0
2021-03-04 13:30:00,82.57,82.57,82.5,82.51,287650.0,72.9395,72.9395,72.8777,72.8865,287650.0
2021-03-04 14:00:00,82.51,82.54,82.51,82.52,270958.0,72.8865,72.913,72.8865,72.8953,270958.0
2021-03-04 14:30:00,82.52,82.54,82.51,82.52,223347.0,72.8953,72.913,72.8865,72.8953,223347.0
2021-03-04 15:00:00,82.53,82.54,82.51,82.52,264743.0,72.9042,72.913,72.8865,72.8953,264743.0
2021-03-04 15:30:00,82.52,82.54,82.51,82.51,538987.0,72.8953,72.913,72.8865,72.8865,538987.0
2021-03-05 09:30:00,82.41,82.48,82.41,82.45,694764.0,72.7981,72.86,72.7981,72.8335,694764.0
2021-03-05 10:00:00,82.44,82.47,82.44,82.44,707952.0,72.8247,72.8512,72.8247,72.8247,707952.0
2021-03-05 10:30:00,82.44,82.45,82.4,82.4,340191.0,72.8247,72.8335,72.7893,72.7893,340191.0
2021-03-05 11:00:00,82.4,82.41,82.39,82.4,197641.0,72.7893,72.7981,72.7805,72.7893,197641.0
2021-03-05 11:30:00,82.41,82.42,82.4,82.42,487777.0,72.7981,72.807,72.7893,72.807,487777.0
2021-03-05 12:00:00,82.42,82.44,82.39,82.44,595915.0,72.807,72.8247,72.7805,72.8247,595915.0
2021-03-05 12:30:00,82.44,82.46,82.43,82.45,169471.0,72.8247,72.8423,72.8158,72.8335,169471.0
2021-03-05 13:00:00,82.45,82.49,82.45,82.47,195810.0,72.8335,72.8688,72.8335,72.8512,195810.0
2021-03-05 13:30:00,82.48,82.48,82.46,82.47,213721.0,72.86,72.86,72.8423,72.8512,213721.0
2021-03-05 14:00:00,82.46,82.47,82.44,82.44,185505.0,72.8423,72.8512,72.8247,72.8247,185505.0
2021-03-05 14:30:00,82.45,82.46,82.44,82.45,149587.0,72.8335,72.8423,72.8247,72.8335,149587.0
2021-03-05 15:00:00,82.45,82.46,82.45,82.46,217071.0,72.8335,72.8423,72.8335,72.8423,217071.0
2021-03-05 15:30:00,82.45,82.49,82.45,82.48,575629.0,72.8335,72.8688,72.8335,72.86,575629.0
2021-03-08 09:30:00,82.44,82.46,82.3,82.36,386817.0,72.8247,72.8423,72.701,72.754,386817.0
2021-03-08 10:00:00,82.36,82.37,82.35,82.36,381551.0,72.754,72.7628,72.7451,72.754,381551.0
2021-03-08 10:30:00,82.36,82.37,82.34,82.34,145581.0,72.754,72.7628,72.7363,72.7363,145581.0
2021-03-08 11:00:00,82.34,82.35,82.32,82.33,134993.0,72.7363,72.7451,72.7186,72.7275,134993.0
2021-03-08 11:30:00,82.32,82.33,82.3,82.3,207021.0,72.7186,72.7275,72.701,72.701,207021.0
2021-03-08 12:00:00,82.3,82.3,82.28,82.3,160042.0,72.701,72.701,72.6833,72.701,160042.0
2021-03-08 12:30:00,82.29,82.3,82.29,82.29,226522.0,72.6921,72.701,72.6921,72.6921,226522.0
2021-03-08 13:00:00,82.29,82.3,82.29,82.3,196166.0,72.6921,72.701,72.6921,72.701,196166.0
2021-03-08 13:30:00,82.3,82.3,82.26,82.26,72211.0,72.701,72.701,72.6656,72.6656,72211.0
2021-03-08 14:00:00,82.27,82.27,82.25,82.26,350606.0,72.6745,72.6745,72.6568,72.6656,350606.0
2021-03-08 14:30:00,82.27,82.27,82.23,82.23,432513.0,72.6745,72.6745,72.6391,72.6391,432513.0
2021-03-08 15:00:00,82.23,82.24,82.22,82.22,235263.0,72.6391,72.648,72.6303,72.6303,235263.0
2021-03-08 15:30:00,82.22,82.24,82.18,82.2,1004243.0,72.6303,72.648,72.595,72.6126,1004243.0
2021-03-09 09:30:00,82.22,82.25,82.21,82.25,339664.0,72.6303,72.6568,72.6215,72.6568,339664.0
2021-03-09 10:00:00,82.25,82.27,82.24,82.27,942245.0,72.6568,72.6745,72.648,72.6745,942245.0
2021-03-09 10:30:00,82.27,82.27,82.25,82.25,496146.0,72.6745,72.6745,72.6568,72.6568,496146.0
2021-03-09 11:00:00,82.25,82.26,82.25,82.26,376512.0,72.6568,72.6656,72.6568,72.6656,376512.0
2021-03-09 11:30:00,82.26,82.27,82.25,82.26,420018.0,72.6656,72.6745,72.6568,72.6656,420018.0
2021-03-09 12:00:00,82.25,82.26,82.24,82.26,281112.0,72.6568,72.6656,72.648,72.6656,281112.0
2021-03-09 12:30:00,82.26,82.26,82.24,82.25,151505.0,72.6656,72.6656,72.648,72.6568,151505.0
2021-03-09 13:00:00,82.24,82.27,82.24,82.26,151018.0,72.648,72.6745,72.648,72.6656,151018.0
2021-03-09 13:30:00,82.26,82.29,82.26,82.29,239211.0,72.6656,72.6921,72.6656,72.6921,239211.0
2021-03-09 14:00:00,82.29,82.29,82.27,82.27,314618.0,72.6921,72.6921,72.6745,72.6745,314618.0
2021-03-09 14:30:00,82.27,82.28,82.26,82.27,571337.0,72.6745,72.6833,72.6656,72.6745,571337.0
2021-03-09 15:00:00,82.26,82.28,82.26,82.27,389934.0,72.6656,72.6833,72.6656,72.6745,389934.0
2021-03-09 15:30:00,82.27,82.27,82.25,82.26,411217.0,72.6745,72.6745,72.6568,72.6656,411217.0
2021-03-10 09:30:00,82.25,82.34,82.25,82.31,328982.0,72.6568,72.7363,72.6568,72.7098,328982.0
2021-03-10 10:00:00,82.31,82.32,82.3,82.31,85195.0,72.7098,72.7186,72.701,72.7098,85195.0
2021-03-10 10:30:00,82.31,82.33,82.3,82.32,186605.0,72.7098,72.7275,72.701,72.7186,186605.0
2021-03-10 11:00:00,82.33,82.33,82.32,82.33,76842.0,72.7275,72.7275,72.7186,72.7275,76842.0
2021-03-10 11:30:00,82.33,82.34,82.32,82.33,83351.0,72.7275,72.7363,72.7186,72.7275,83351.0
2021-03-10 12:00:00,82.34,82.34,82.32,82.33,112722.0,72.7363,72.7363,72.7186,72.7275,112722.0
2021-03-10 12:30:00,82.33,82.36,82.32,82.36,69064.0,72.7275,72.754,72.7186,72.754,69064.0
2021-03-10 13:00:00,82.36,82.38,82.33,82.36,181486.0,72.754,72.7716,72.7275,72.754,181486.0
2021-03-10 13:30:00,82.36,82.37,82.34,82.37,270386.0,72.754,72.7628,72.7363,72.7628,270386.0
2021-03-10 14:00:00,82.36,82.38,82.36,82.38,177144.0,72.754,72.7716,72.754,72.7716,177144.0
2021-03-10 14:30:00,82.38,82.38,82.35,82.36,270087.0,72.7716,72.7716,72.7451,72.754,270087.0
2021-03-10 15:00:00,82.36,82.36,82.35,82.36,134379.0,72.754,72.754,72.7451,72.754,134379.0
2021-03-10 15:30:00,82.35,82.36,82.34,82.36,399162.0,72.7451,72.754,72.7363,72.754,399162.0
2021-03-11 09:30:00,82.41,82.42,82.39,82.4,363862.0,72.7981,72.807,72.7805,72.7893,363862.0
2021-03-11 10:00:00,82.4,82.42,82.37,82.39,129490.0,72.7893,72.807,72.7628,72.7805,129490.0
2021-03-11 10:30:00,82.4,82.42,82.39,82.42,469423.0,72.7893,72.807,72.7805,72.807,469423.0
2021-03-11 11:00:00,82.41,82.43,82.4,82.43,141669.0,72.7981,72.8158,72.7893,72.8158,141669.0
2021-03-11 11:30:00,82.42,82.45,82.42,82.44,202342.0,72.807,72.8335,72.807,72.8247,202342.0
2021-03-11 12:00:00,82.44,82.45,82.43,82.44,83789.0,72.8247,72.8335,72.8158,72.8247,83789.0
2021-03-11 12:30:00,82.44,82.44,82.42,82.42,109246.0,72.8247,72.8247,72.807,72.807,109246.0
2021-03-11 13:00:00,82.42,82.46,82.42,82.44,243465.0,72.807,72.8423,72.807,72.8247,243465.0
2021-03-11 13:30:00,82.44,82.46,82.43,82.45,256966.0,72.8247,72.8423,72.8158,72.8335,256966.0
2021-03-11 14:00:00,82.45,82.46,82.44,82.45,170535.0,72.8335,72.8423,72.8247,72.8335,170535.0
2021-03-11 14:30:00,82.45,82.45,82.44,82.44,136219.0,72.8335,72.8335,72.8247,72.8247,136219.0
2021-03-11 15:00:00,82.44,82.45,82.44,82.45,169066.0,72.8247,72.8335,72.8247,72.8335,169066.0
2021-03-11 15:30:00,82.45,82.46,82.44,82.44,269283.0,72.8335,72.8423,72.8247,72.8247,269283.0
2021-03-12 09:30:00,82.35,82.39,82.3,82.33,164834.0,72.7451,72.7805,72.701,72.7275,164834.0
2021-03-12 10:00:00,82.33,82.33,82.29,82.3,147109.0,72.7275,72.7275,72.6921,72.701,147109.0
2021-03-12 10:30:00,82.3,82.32,82.29,82.3,194819.0,72.701,72.7186,72.6921,72.701,194819.0
2021-03-12 11:00:00,82.3,82.31,82.29,82.3,273085.0,72.701,72.7098,72.6921,72.701,273085.0
2021-03-12 11:30:00,82.3,82.3,82.29,82.3,107425.0,72.701,72.701,72.6921,72.701,107425.0
2021-03-12 12:00:00,82.3,82.3,82.29,82.3,67778.0,72.701,72.701,72.6921,72.701,67778.0
2021-03-12 12:30:00,82.3,82.3,82.29,82.29,97269.0,72.701,72.701,72.6921,72.6921,97269.0
2021-03-12 13:00:00,82.3,82.3,82.29,82.3,83498.0,72.701,72.701,72.6921,72.701,83498.0
2021-03-12 13:30:00,82.3,82.3,82.29,82.3,356092.0,72.701,72.701,72.6921,72.701,356092.0
2021-03-12 14:00:00,82.29,82.32,82.29,82.31,424595.0,72.6921,72.7186,72.6921,72.7098,424595.0
2021-03-12 14:30:00,82.32,82.32,82.3,82.3,175970.0,72.7186,72.7186,72.701,72.701,175970.0
2021-03-12 15:00:00,82.31,82.32,82.3,82.31,195193.0,72.7098,72.7186,72.701,72.7098,195193.0
2021-03-12 15:30:00,82.32,82.33,82.31,82.32,247296.0,72.7186,72.7275,72.7098,72.7186,247296.0
2021-03-15 09:30:00,82.3,82.34,82.29,82.34,198143.0,72.701,72.7363,72.6921,72.7363,198143.0
2021-03-15 10:00:00,82.35,82.36,82.33,82.33,170746.0,72.7451,72.754,72.7275,72.7275,170746.0
2021-03-15 10:30:00,82.34,82.35,82.33,82.34,147897.0,72.7363,72.7451,72.7275,72.7363,147897.0
2021-03-15 11:00:00,82.34,82.36,82.33,82.36,219851.0,72.7363,72.754,72.7275,72.754,219851.0
2021-03-15 11:30:00,82.36,82.37,82.35,82.36,203022.0,72.754,72.7628,72.7451,72.754,203022.0
2021-03-15 12:00:00,82.36,82.36,82.35,82.35,116504.0,72.754,72.754,72.7451,72.7451,116504.0
2021-03-15 12:30:00,82.36,82.36,82.34,82.34,94779.0,72.754,72.754,72.7363,72.7363,94779.0
2021-03-15 13:00:00,82.35,82.36,82.34,82.36,293565.0,72.7451,72.754,72.7363,72.754,293565.0
2021-03-15 13:30:00,82.36,82.37,82.35,82.37,338339.0,72.754,72.7628,72.7451,72.7628,338339.0
2021-03-15 14:00:00,82.37,82.37,82.36,82.36,82388.0,72.7628,72.7628,72.754,72.754,82388.0
2021-03-15 14:30:00,82.36,82.37,82.35,82.36,209168.0,72.754,72.7628,72.7451,72.754,209168.0
2021-03-15 15:00:00,82.36,82.36,82.34,82.34,262280.0,72.754,72.754,72.7363,72.7363,262280.0
2021-03-15 15:30:00,82.34,82.35,82.34,82.35,631367.0,72.7363,72.7451,72.7363,72.7451,631367.0
2021-03-16 09:30:00,82.4,82.4,82.36,82.37,210125.0,72.7893,72.7893,72.754,72.7628,210125.0
2021-03-16 10:00:00,82.37,82.38,82.36,82.37,162796.0,72.7628,72.7716,72.754,72.7628,162796.0
2021-03-16 10:30:00,82.37,82.38,82.36,82.37,102289.0,72.7628,72.7716,72.754,72.7628,102289.0
2021-03-16 11:00:00,82.37,82.38,82.36,82.38,138317.0,72.7628,72.7716,72.754,72.7716,138317.0
2021-03-16 11:30:00,82.38,82.38,82.37,82.38,85998.0,72.7716,72.7716,72.7628,72.7716,85998.0
2021-03-16 12:00:00,82.37,82.38,82.37,82.38,168223.0,72.7628,72.7716,72.7628,72.7716,168223.0
2021-03-16 12:30:00,82.38,82.38,82.37,82.37,122449.0,72.7716,72.7716,72.7628,72.7628,122449.0
2021-03-16 13:00:00,82.37,82.41,82.37,82.39,142450.0,72.7628,72.7981,72.7628,72.7805,142450.0
2021-03-16 13:30:00,82.4,82.4,82.37,82.37,163988.0,72.7893,72.7893,72.7628,72.7628,163988.0
2021-03-16 14:00:00,82.37,82.38,82.37,82.37,98391.0,72.7628,72.7716,72.7628,72.7628,98391.0
2021-03-16 14:30:00,82.37,82.38,82.37,82.37,212640.0,72.7628,72.7716,72.7628,72.7628,212640.0
2021-03-16 15:00:00,82.37,82.38,82.37,82.38,85662.0,72.7628,72.7716,72.7628,72.7716,85662.0
2021-03-16 15:30:00,82.38,82.38,82.36,82.37,305603.0,72.7716,72.7716,72.754,72.7628,305603.0
2021-03-17 09:30:00,82.34,82.35,82.32,82.33,363710.0,72.7363,72.7451,72.7186,72.7275,363710.0
2021-03-17 10:00:00,82.33,82.35,82.32,82.34,319318.0,72.7275,72.7451,72.7186,72.7363,319318.0
2021-03-17 10:30:00,82.35,82.35,82.33,82.34,156156.0,72.7451,72.7451,72.7275,72.7363,156156.0
2021-03-17 11:00:00,82.34,82.34,82.33,82.34,82211.0,72.7363,72.7363,72.7275,72.7363,82211.0
2021-03-17 11:30:00,82.33,82.34,82.32,82.34,239314.0,72.7275,72.7363,72.7186,72.7363,239314.0
2021-03-17 12:00:00,82.34,82.34,82.33,82.34,86844.0,72.7363,72.7363,72.7275,72.7363,86844.0
2021-03-17 12:30:00,82.34,82.34,82.33,82.34,88546.0,72.7363,72.7363,72.7275,72.7363,88546.0
2021-03-17 13:00:00,82.34,82.34,82.33,82.34,69497.0,72.7363,72.7363,72.7275,72.7363,69497.0
2021-03-17 13:30:00,82.34,82.37,82.33,82.37,362819.0,72.7363,72.7628,72.7275,72.7628,362819.0
2021-03-17 14:00:00,82.37,82.47,82.37,82.46,621181.0,72.7628,72.8512,72.7628,72.8423,621181.0
2021-03-17 14:30:00,82.45,82.52,82.44,82.52,782373.0,72.8335,72.8953,72.8247,72.8953,782373.0
2021-03-17 15:00:00,82.52,82.56,82.51,82.53,558763.0,72.8953,72.9307,72.8865,72.9042,558763.0
2021-03-17 15:30:00,82.53,82.53,82.5,82.52,1455329.0,72.9042,72.9042,72.8777,72.8953,1455329.0
2021-03-18 09:30:00,82.37,82.39,82.33,82.34,1107290.0,72.7628,72.7805,72.7275,72.7363,1107290.0
2021-03-18 10:00:00,82.34,82.35,82.3,82.3,207997.0,72.7363,72.7451,72.701,72.701,207997.0
2021-03-18 10:30:00,82.3,82.32,82.28,82.32,168634.0,72.701,72.7186,72.6833,72.7186,168634.0
2021-03-18 11:00:00,82.31,82.33,82.31,82.33,157047.0,72.7098,72.7275,72.7098,72.7275,157047.0
2021-03-18 11:30:00,82.32,82.34,82.32,82.34,129084.0,72.7186,72.7363,72.7186,72.7363,129084.0
2021-03-18 12:00:00,82.34,82.35,82.33,82.35,325068.0,72.7363,72.7451,72.7275,72.7451,325068.0
2021-03-18 12:30:00,82.35,82.35,82.34,82.34,992426.0,72.7451,72.7451,72.7363,72.7363,992426.0
2021-03-18 13:00:00,82.34,82.38,82.34,82.38,210375.0,72.7363,72.7716,72.7363,72.7716,210375.0
2021-03-18 13:30:00,82.38,82.38,82.35,82.36,340416.0,72.7716,72.7716,72.7451,72.754,340416.0
2021-03-18 14:00:00,82.36,82.36,82.34,82.35,102186.0,72.754,72.754,72.7363,72.7451,102186.0
2021-03-18 14:30:00,82.34,82.37,82.34,82.36,203010.0,72.7363,72.7628,72.7363,72.754,203010.0
2021-03-18 15:00:00,82.36,82.38,82.35,82.37,504931.0,72.754,72.7716,72.7451,72.7628,504931.0
2021-03-18 15:30:00,82.37,82.37,82.34,82.35,712148.0,72.7628,72.7628,72.7363,72.7451,712148.0
2021-03-19 09:30:00,82.33,82.34,82.28,82.32,162764.0,72.7275,72.7363,72.6833,72.7186,162764.0
2021-03-19 10:00:00,82.32,82.34,82.31,82.33,208075.0,72.7186,72.7363,72.7098,72.7275,208075.0
2021-03-19 10:30:00,82.33,82.34,82.31,82.33,373590.0,72.7275,72.7363,72.7098,72.7275,373590.0
2021-03-19 11:00:00,82.33,82.35,82.32,82.34,505708.0,72.7275,72.7451,72.7186,72.7363,505708.0
2021-03-19 11:30:00,82.34,82.37,82.34,82.37,533395.0,72.7363,72.7628,72.7363,72.7628,533395.0
2021-03-19 12:00:00,82.37,82.37,82.36,82.36,84536.0,72.7628,72.7628,72.754,72.754,84536.0
2021-03-19 12:30:00,82.37,82.37,82.36,82.36,322031.0,72.7628,72.7628,72.754,72.754,322031.0
2021-03-19 13:00:00,82.37,82.37,82.34,82.36,137740.0,72.7628,72.7628,72.7363,72.754,137740.0
2021-03-19 13:30:00,82.36,82.36,82.34,82.35,84279.0,72.754,72.754,72.7363,72.7451,84279.0
2021-03-19 14:00:00,82.34,82.35,82.34,82.34,161771.0,72.7363,72.7451,72.7363,72.7363,161771.0
2021-03-19 14:30:00,82.34,82.35,82.33,82.34,153447.0,72.7363,72.7451,72.7275,72.7363,153447.0
2021-03-19 15:00:00,82.34,82.35,82.32,82.34,326422.0,72.7363,72.7451,72.7186,72.7363,326422.0
2021-03-19 15:30:00,82.34,82.35,82.32,82.33,422793.0,72.7363,72.7451,72.7186,72.7275,422793.0
2021-03-22 09:30:00,82.35,82.37,82.34,82.36,210616.0,72.7451,72.7628,72.7363,72.754,210616.0
2021-03-22 10:00:00,82.36,82.38,82.34,82.38,114734.0,72.754,72.7716,72.7363,72.7716,114734.0
2021-03-22 10:30:00,82.37,82.39,82.36,82.38,283712.0,72.7628,72.7805,72.754,72.7716,283712.0
2021-03-22 11:00:00,82.37,82.38,82.37,82.38,432797.0,72.7628,72.7716,72.7628,72.7716,432797.0
2021-03-22 11:30:00,82.38,82.38,82.37,82.38,104754.0,72.7716,72.7716,72.7628,72.7716,104754.0
2021-03-22 12:00:00,82.37,82.4,82.37,82.39,162992.0,72.7628,72.7893,72.7628,72.7805,162992.0
2021-03-22 12:30:00,82.39,82.39,82.37,82.39,283347.0,72.7805,72.7805,72.7628,72.7805,283347.0
2021-03-22 13:00:00,82.39,82.39,82.38,82.39,57323.0,72.7805,72.7805,72.7716,72.7805,57323.0
2021-03-22 13:30:00,82.39,82.39,82.38,82.39,575865.0,72.7805,72.7805,72.7716,72.7805,575865.0
2021-03-22 14:00:00,82.38,82.39,82.38,82.39,72497.0,72.7716,72.7805,72.7716,72.7805,72497.0
2021-03-22 14:30:00,82.38,82.39,82.38,82.39,106730.0,72.7716,72.7805,72.7716,72.7805,106730.0
2021-03-22 15:00:00,82.39,82.39,82.36,82.37,148209.0,72.7805,72.7805,72.754,72.7628,148209.0
2021-03-22 15:30:00,82.37,82.37,82.34,82.35,520007.0,72.7628,72.7628,72.7363,72.7451,520007.0
2021-03-23 09:30:00,82.44,82.51,82.38,82.4,234913.0,72.8247,72.8865,72.7716,72.7893,234913.0
2021-03-23 10:00:00,82.39,82.41,82.39,82.41,128646.0,72.7805,72.7981,72.7805,72.7981,128646.0
2021-03-23 10:30:00,82.41,82.42,82.4,82.42,108562.0,72.7981,72.807,72.7893,72.807,108562.0
2021-03-23 11:00:00,82.42,82.42,82.4,82.41,107773.0,72.807,72.807,72.7893,72.7981,107773.0
2021-03-23 11:30:00,82.41,82.41,82.4,82.41,61839.0,72.7981,72.7981,72.7893,72.7981,61839.0
2021-03-23 12:00:00,82.41,82.41,82.4,82.41,83482.0,72.7981,72.7981,72.7893,72.7981,83482.0
2021-03-23 12:30:00,82.4,82.41,82.4,82.4,98107.0,72.7893,72.7981,72.7893,72.7893,98107.0
2021-03-23 13:00:00,82.41,82.41,82.4,82.41,62406.0,72.7981,72.7981,72.7893,72.7981,62406.0
2021-03-23 13:30:00,82.41,82.42,82.4,82.42,98215.0,72.7981,72.807,72.7893,72.807,98215.0
2021-03-23 14:00:00,82.41,82.42,82.41,82.42,86174.0,72.7981,72.807,72.7981,72.807,86174.0
2021-03-23 14:30:00,82.42,82.42,82.41,82.42,160059.0,72.807,72.807,72.7981,72.807,160059.0
2021-03-23 15:00:00,82.42,82.43,82.41,82.42,237070.0,72.807,72.8158,72.7981,72.807,237070.0
2021-03-23 15:30:00,82.42,82.43,82.41,82.42,367845.0,72.807,72.8158,72.7981,72.807,367845.0
2021-03-24 09:30:00,82.4,82.42,82.37,82.4,194771.0,72.7893,72.807,72.7628,72.7893,194771.0
2021-03-24 10:00:00,82.41,82.42,82.4,82.41,118204.0,72.7981,72.807,72.7893,72.7981,118204.0
2021-03-24 10:30:00,82.42,82.42,82.41,82.41,346645.0,72.807,72.807,72.7981,72.7981,346645.0
2021-03-24 11:00:00,82.41,82.42,82.41,82.41,145237.0,72.7981,72.807,72.7981,72.7981,145237.0
2021-03-24 11:30:00,82.41,82.42,82.41,82.41,97297.0,72.7981,72.807,72.7981,72.7981,97297.0
2021-03-24 12:00:00,82.41,82.42,82.41,82.42,76982.0,72.7981,72.807,72.7981,72.807,76982.0
2021-03-24 12:30:00,82.42,82.42,82.41,82.42,141305.0,72.807,72.807,72.7981,72.807,141305.0
2021-03-24 13:00:00,82.42,82.43,82.41,82.42,137399.0,72.807,72.8158,72.7981,72.807,137399.0
2021-03-24 13:30:00,82.42,82.44,82.42,82.44,162939.0,72.807,72.8247,72.807,72.8247,162939.0
2021-03-24 14:00:00,82.43,82.45,82.43,82.44,353488.0,72.8158,72.8335,72.8158,72.8247,353488.0
2021-03-24 14:30:00,82.44,82.44,82.43,82.44,214790.0,72.8247,72.8247,72.8158,72.8247,214790.0
2021-03-24 15:00:00,82.44,82.44,82.43,82.43,137558.0,72.8247,72.8247,72.8158,72.8158,137558.0
2021-03-24 15:30:00,82.44,82.44,82.42,82.43,180355.0,72.8247,72.8247,72.807,72.8158,180355.0
2021-03-25 09:30:00,82.41,82.46,82.4,82.46,214048.0,72.7981,72.8423,72.7893,72.8423,214048.0
2021-03-25 10:00:00,82.47,82.47,82.44,82.45,160436.0,72.8512,72.8512,72.8247,72.8335,160436.0
2021-03-25 10:30:00,82.45,82.45,82.43,82.45,163467.0,72.8335,72.8335,72.8158,72.8335,163467.0
2021-03-25 11:00:00,82.45,82.45,82.44,82.45,77386.0,72.8335,72.8335,72.8247,72.8335,77386.0
2021-03-25 11:30:00,82.45,82.46,82.44,82.46,103833.0,72.8335,72.8423,72.8247,72.8423,103833.0
2021-03-25 12:00:00,82.46,82.48,82.45,82.48,107333.0,72.8423,72.86,72.8335,72.86,107333.0
2021-03-25 12:30:00,82.48,82.48,82.47,82.48,102720.0,72.86,72.86,72.8512,72.86,102720.0
2021-03-25 13:00:00,82.48,82.48,82.42,82.44,117396.0,72.86,72.86,72.807,72.8247,117396.0
2021-03-25 13:30:00,82.43,82.47,82.43,82.45,165056.0,72.8158,72.8512,72.8158,72.8335,165056.0
2021-03-25 14:00:00,82.45,82.47,82.45,82.47,118678.0,72.8335,72.8512,72.8335,72.8512,118678.0
2021-03-25 14:30:00,82.47,82.48,82.46,82.48,125814.0,72.8512,72.86,72.8423,72.86,125814.0
2021-03-25 15:00:00,82.48,82.48,82.47,82.48,260601.0,72.86,72.86,72.8512,72.86,260601.0
2021-03-25 15:30:00,82.48,82.48,82.47,82.47,315941.0,72.86,72.86,72.8512,72.8512,315941.0
2021-03-26 09:30:00,82.45,82.45,82.43,82.44,146929.0,72.8335,72.8335,72.8158,72.8247,146929.0
2021-03-26 10:00:00,82.43,82.44,82.42,82.42,275727.0,72.8158,72.8247,72.807,72.807,275727.0
2021-03-26 10:30:00,82.43,82.45,82.42,82.44,220211.0,72.8158,72.8335,72.807,72.8247,220211.0
2021-03-26 11:00:00,82.45,82.45,82.43,82.43,266605.0,72.8335,72.8335,72.8158,72.8158,266605.0
2021-03-26 11:30:00,82.44,82.45,82.43,82.45,73583.0,72.8247,72.8335,72.8158,72.8335,73583.0
2021-03-26 12:00:00,82.45,82.47,82.45,82.45,235429.0,72.8335,72.8512,72.8335,72.8335,235429.0
2021-03-26 12:30:00,82.45,82.46,82.45,82.45,145494.0,72.8335,72.8423,72.8335,72.8335,145494.0
2021-03-26 13:00:00,82.45,82.46,82.45,82.45,65118.0,72.8335,72.8423,72.8335,72.8335,65118.0
2021-03-26 13:30:00,82.45,82.46,82.44,82.45,124555.0,72.8335,72.8423,72.8247,72.8335,124555.0
2021-03-26 14:00:00,82.44,82.46,82.43,82.44,181784.0,72.8247,72.8423,72.8158,72.8247,181784.0
2021-03-26 14:30:00,82.45,82.45,82.43,82.44,146537.0,72.8335,72.8335,72.8158,72.8247,146537.0
2021-03-26 15:00:00,82.44,82.44,82.43,82.44,115848.0,72.8247,72.8247,72.8158,72.8247,115848.0
2021-03-26 15:30:00,82.44,82.46,82.43,82.45,351559.0,72.8247,72.8423,72.8158,72.8335,351559.0
2021-03-29 09:30:00,82.3,82.45,82.29,82.42,385104.0,72.701,72.8335,72.6921,72.807,385104.0
2021-03-29 10:00:00,82.42,82.46,82.41,82.45,656204.0,72.807,72.8423,72.7981,72.8335,656204.0
2021-03-29 10:30:00,82.45,82.45,82.44,82.45,137757.0,72.8335,72.8335,72.8247,72.8335,137757.0
2021-03-29 11:00:00,82.45,82.45,82.42,82.44,167669.0,72.8335,72.8335,72.807,72.8247,167669.0
2021-03-29 11:30:00,82.44,82.45,82.43,82.45,282083.0,72.8247,72.8335,72.8158,72.8335,282083.0
2021-03-29 12:00:00,82.45,82.45,82.44,82.45,60861.0,72.8335,72.8335,72.8247,72.8335,60861.0
2021-03-29 12:30:00,82.45,82.45,82.43,82.44,121979.0,72.8335,72.8335,72.8158,72.8247,121979.0
2021-03-29 13:00:00,82.44,82.44,82.41,82.42,181741.0,72.8247,72.8247,72.7981,72.807,181741.0
2021-03-29 13:30:00,82.42,82.43,82.41,82.43,65870.0,72.807,72.8158,72.7981,72.8158,65870.0
2021-03-29 14:00:00,82.42,82.43,82.42,82.42,114227.0,72.807,72.8158,72.807,72.807,114227.0
2021-03-29 14:30:00,82.42,82.43,82.42,82.42,168326.0,72.807,72.8158,72.807,72.807,168326.0
2021-03-29 15:00:00,82.42,82.44,82.42,82.44,464770.0,72.807,72.8247,72.807,72.8247,464770.0
2021-03-29 15:30:00,82.44,82.45,82.43,82.44,264199.0,72.8247,72.8335,72.8158,72.8247,264199.0
2021-03-30 09:30:00,82.41,82.43,82.37,82.39,115441.0,72.7981,72.8158,72.7628,72.7805,115441.0
2021-03-30 10:00:00,82.39,82.39,82.36,82.38,108577.0,72.7805,72.7805,72.754,72.7716,108577.0
2021-03-30 10:30:00,82.38,82.38,82.36,82.37,180960.0,72.7716,72.7716,72.754,72.7628,180960.0
2021-03-30 11:00:00,82.37,82.38,82.36,82.38,145791.0,72.7628,72.7716,72.754,72.7716,145791.0
2021-03-30 11:30:00,82.38,82.41,82.37,82.41,242630.0,72.7716,72.7981,72.7628,72.7981,242630.0
2021-03-30 12:00:00,82.4,82.41,82.4,82.41,50886.0,72.7893,72.7981,72.7893,72.7981,50886.0
2021-03-30 12:30:00,82.41,82.41,82.4,82.41,39843.0,72.7981,72.7981,72.7893,72.7981,39843.0
2021-03-30 13:00:00,82.41,82.42,82.4,82.42,68906.0,72.7981,72.807,72.7893,72.807,68906.0
2021-03-30 13:30:00,82.42,82.42,82.41,82.42,151893.0,72.807,72.807,72.7981,72.807,151893.0
2021-03-30 14:00:00,82.42,82.43,82.41,82.43,183999.0,72.807,72.8158,72.7981,72.8158,183999.0
2021-03-30 14:30:00,82.42,82.43,82.42,82.43,148476.0,72.807,72.8158,72.807,72.8158,148476.0
2021-03-30 15:00:00,82.42,82.44,82.42,82.43,156928.0,72.807,72.8247,72.807,72.8158,156928.0
2021-03-30 15:30:00,82.43,82.45,82.43,82.44,564269.0,72.8158,72.8335,72.8158,72.8247,564269.0
2021-03-31 09:30:00,82.44,82.47,82.44,82.47,455319.0,72.8247,72.8512,72.8247,72.8512,455319.0
2021-03-31 10:00:00,82.47,82.5,82.46,82.5,780946.0,72.8512,72.8777,72.8423,72.8777,780946.0
2021-03-31 10:30:00,82.5,82.5,82.49,82.5,280181.0,72.8777,72.8777,72.8688,72.8777,280181.0
2021-03-31 11:00:00,82.5,82.5,82.47,82.48,325018.0,72.8777,72.8777,72.8512,72.86,325018.0
2021-03-31 11:30:00,82.48,82.51,82.47,82.51,300638.0,72.86,72.8865,72.8512,72.8865,300638.0
2021-03-31 12:00:00,82.51,82.51,82.49,82.5,112640.0,72.8865,72.8865,72.8688,72.8777,112640.0
2021-03-31 12:30:00,82.5,82.52,82.49,82.51,180690.0,72.8777,72.8953,72.8688,72.8865,180690.0
2021-03-31 13:00:00,82.52,82.52,82.51,82.51,128539.0,72.8953,72.8953,72.8865,72.8865,128539.0
2021-03-31 13:30:00,82.51,82.52,82.49,82.49,165771.0,72.8865,72.8953,72.8688,72.8688,165771.0
2021-03-31 14:00:00,82.5,82.5,82.48,82.49,117355.0,72.8777,72.8777,72.86,72.8688,117355.0
2021-03-31 14:30:00,82.48,82.49,82.46,82.47,164826.0,72.86,72.8688,72.8423,72.8512,164826.0
2021-03-31 15:00:00,82.47,82.49,82.46,82.48,310088.0,72.8512,72.8688,72.8423,72.86,310088.0
2021-03-31 15:30:00,82.48,82.5,82.47,82.5,568872.0,72.86,72.8777,72.8512,72.8777,568872.0
2021-04-01 09:30:00,82.42,82.46,82.36,82.37,102149.0,72.9097,72.9451,72.8566,72.8654,102149.0
2021-04-01 10:00:00,82.36,82.39,82.35,82.39,154201.0,72.8566,72.8831,72.8477,72.8831,154201.0
2021-04-01 10:30:00,82.39,82.4,82.38,82.4,106985.0,72.8831,72.892,72.8743,72.892,106985.0
2021-04-01 11:00:00,82.4,82.41,82.39,82.41,123109.0,72.892,72.9008,72.8831,72.9008,123109.0
2021-04-01 11:30:00,82.41,82.41,82.39,82.41,156265.0,72.9008,72.9008,72.8831,72.9008,156265.0
2021-04-01 12:00:00,82.4,82.41,82.39,82.4,98587.0,72.892,72.9008,72.8831,72.892,98587.0
2021-04-01 12:30:00,82.39,82.4,82.38,82.39,57265.0,72.8831,72.892,72.8743,72.8831,57265.0
2021-04-01 13:00:00,82.39,82.39,82.38,82.39,82573.0,72.8831,72.8831,72.8743,72.8831,82573.0
2021-04-01 13:30:00,82.38,82.39,82.38,82.39,124569.0,72.8743,72.8831,72.8743,72.8831,124569.0
2021-04-01 14:00:00,82.39,82.39,82.38,82.39,95237.0,72.8831,72.8831,72.8743,72.8831,95237.0
2021-04-01 14:30:00,82.38,82.39,82.38,82.38,264756.0,72.8743,72.8831,72.8743,72.8743,264756.0
2021-04-01 15:00:00,82.39,82.39,82.38,82.39,152239.0,72.8831,72.8831,72.8743,72.8831,152239.0
2021-04-01 15:30:00,82.39,82.39,82.37,82.39,383168.0,72.8831,72.8831,72.8654,72.8831,383168.0
2021-04-05 09:30:00,82.28,82.31,82.26,82.28,305112.0,72.7858,72.8124,72.7681,72.7858,305112.0
2021-04-05 10:00:00,82.28,82.32,82.28,82.31,219651.0,72.7858,72.8212,72.7858,72.8124,219651.0
2021-04-05 10:30:00,82.31,82.33,82.31,82.31,180735.0,72.8124,72.8301,72.8124,72.8124,180735.0
2021-04-05 11:00:00,82.32,82.33,82.31,82.32,141629.0,72.8212,72.8301,72.8124,72.8212,141629.0
2021-04-05 11:30:00,82.31,82.35,82.31,82.34,215187.0,72.8124,72.8477,72.8124,72.8389,215187.0
2021-04-05 12:00:00,82.35,82.35,82.33,82.34,128733.0,72.8477,72.8477,72.8301,72.8389,128733.0
2021-04-05 12:30:00,82.34,82.35,82.33,82.34,289894.0,72.8389,72.8477,72.8301,72.8389,289894.0
2021-04-05 13:00:00,82.34,82.35,82.33,82.34,95729.0,72.8389,72.8477,72.8301,72.8389,95729.0
2021-04-05 13:30:00,82.34,82.34,82.33,82.34,70376.0,72.8389,72.8389,72.8301,72.8389,70376.0
2021-04-05 14:00:00,82.33,82.34,82.33,82.34,93571.0,72.8301,72.8389,72.8301,72.8389,93571.0
2021-04-05 14:30:00,82.34,82.34,82.33,82.34,120590.0,72.8389,72.8389,72.8301,72.8389,120590.0
2021-04-05 15:00:00,82.33,82.34,82.33,82.33,99249.0,72.8301,72.8389,72.8301,72.8301,99249.0
2021-04-05 15:30:00,82.34,82.34,82.32,82.33,346847.0,72.8389,72.8389,72.8212,72.8301,346847.0
2021-04-06 09:30:00,82.38,82.41,82.34,82.41,182230.0,72.8743,72.9008,72.8389,72.9008,182230.0
2021-04-06 10:00:00,82.41,82.41,82.4,82.41,196653.0,72.9008,72.9008,72.892,72.9008,196653.0
2021-04-06 10:30:00,82.41,82.41,82.39,82.39,499552.0,72.9008,72.9008,72.8831,72.8831,499552.0
2021-04-06 11:00:00,82.4,82.41,82.39,82.4,553025.0,72.892,72.9008,72.8831,72.892,553025.0
2021-04-06 11:30:00,82.41,82.42,82.4,82.41,134585.0,72.9008,72.9097,72.892,72.9008,134585.0
2021-04-06 12:00:00,82.42,82.42,82.41,82.42,95454.0,72.9097,72.9097,72.9008,72.9097,95454.0
2021-04-06 12:30:00,82.42,82.42,82.41,82.41,222225.0,72.9097,72.9097,72.9008,72.9008,222225.0
2021-04-06 13:00:00,82.42,82.42,82.41,82.41,375451.0,72.9097,72.9097,72.9008,72.9008,375451.0
2021-04-06 13:30:00,82.41,82.42,82.41,82.42,166677.0,72.9008,72.9097,72.9008,72.9097,166677.0
2021-04-06 14:00:00,82.42,82.45,82.41,82.45,347105.0,72.9097,72.9362,72.9008,72.9362,347105.0
2021-04-06 14:30:00,82.45,82.45,82.44,82.45,106194.0,72.9362,72.9362,72.9274,72.9362,106194.0
2021-04-06 15:00:00,82.45,82.47,82.44,82.47,288667.0,72.9362,72.9539,72.9274,72.9539,288667.0
2021-04-06 15:30:00,82.47,82.48,82.46,82.48,839070.0,72.9539,72.9627,72.9451,72.9627,839070.0
2021-04-07 09:30:00,82.5,82.5,82.48,82.48,116237.0,72.9804,72.9804,72.9627,72.9627,116237.0
2021-04-07 10:00:00,82.48,82.49,82.48,82.48,75410.0,72.9627,72.9716,72.9627,72.9627,75410.0
2021-04-07 10:30:00,82.49,82.5,82.48,82.5,315088.0,72.9716,72.9804,72.9627,72.9804,315088.0
2021-04-07 11:00:00,82.5,82.5,82.49,82.5,110984.0,72.9804,72.9804,72.9716,72.9804,110984.0
2021-04-07 11:30:00,82.5,82.51,82.48,82.5,1436653.0,72.9804,72.9893,72.9627,72.9804,1436653.0
2021-04-07 12:00:00,82.51,82.51,82.5,82.51,165055.0,72.9893,72.9893,72.9804,72.9893,165055.0
2021-04-07 12:30:00,82.5,82.51,82.5,82.51,159024.0,72.9804,72.9893,72.9804,72.9893,159024.0
2021-04-07 13:00:00,82.51,82.51,82.5,82.5,50337.0,72.9893,72.9893,72.9804,72.9804,50337.0
2021-04-07 13:30:00,82.5,82.51,82.5,82.5,58584.0,72.9804,72.9893,72.9804,72.9804,58584.0
2021-04-07 14:00:00,82.51,82.51,82.5,82.51,113557.0,72.9893,72.9893,72.9804,72.9893,113557.0
2021-04-07 14:30:00,82.51,82.51,82.5,82.51,72732.0,72.9893,72.9893,72.9804,72.9893,72732.0
2021-04-07 15:00:00,82.51,82.51,82.48,82.48,179969.0,72.9893,72.9893,72.9627,72.9627,179969.0
2021-04-07 15:30:00,82.48,82.49,82.48,82.48,195925.0,72.9627,72.9716,72.9627,72.9627,195925.0
2021-04-08 09:30:00,82.52,82.56,82.5,82.56,924220.0,72.9981,73.0335,72.9804,73.0335,924220.0
2021-04-08 10:00:00,82.56,82.56,82.55,82.55,377299.0,73.0335,73.0335,73.0247,73.0247,377299.0
2021-04-08 10:30:00,82.56,82.56,82.55,82.56,160279.0,73.0335,73.0335,73.0247,73.0335,160279.0
2021-04-08 11:00:00,82.56,82.56,82.54,82.54,294179.0,73.0335,73.0335,73.0158,73.0158,294179.0
2021-04-08 11:30:00,82.55,82.56,82.54,82.55,137647.0,73.0247,73.0335,73.0158,73.0247,137647.0
2021-04-08 12:00:00,82.56,82.56,82.55,82.55,285433.0,73.0335,73.0335,73.0247,73.0247,285433.0
2021-04-08 12:30:00,82.56,82.56,82.55,82.56,105834.0,73.0335,73.0335,73.0247,73.0335,105834.0
2021-04-08 13:00:00,82.56,82.56,82.55,82.56,107880.0,73.0335,73.0335,73.0247,73.0335,107880.0
2021-04-08 13:30:00,82.55,82.56,82.55,82.56,96464.0,73.0247,73.0335,73.0247,73.0335,96464.0
2021-04-08 14:00:00,82.56,82.56,82.55,82.55,241648.0,73.0335,73.0335,73.0247,73.0247,241648.0
2021-04-08 14:30:00,82.55,82.56,82.55,82.55,115094.0,73.0247,73.0335,73.0247,73.0247,115094.0
2021-04-08 15:00:00,82.56,82.56,82.55,82.56,269741.0,73.0335,73.0335,73.0247,73.0335,269741.0
2021-04-08 15:30:00,82.56,82.57,82.55,82.57,611996.0,73.0335,73.0424,73.0247,73.0424,611996.0
2021-04-09 09:30:00,82.51,82.51,82.48,82.5,90492.0,72.9893,72.9893,72.9627,72.9804,90492.0
2021-04-09 10:00:00,82.5,82.52,82.49,82.52,112781.0,72.9804,72.9981,72.9716,72.9981,112781.0
2021-04-09 10:30:00,82.52,82.53,82.51,82.53,366412.0,72.9981,73.007,72.9893,73.007,366412.0
2021-04-09 11:00:00,82.53,82.53,82.52,82.53,90035.0,73.007,73.007,72.9981,73.007,90035.0
2021-04-09 11:30:00,82.53,82.56,82.52,82.56,162890.0,73.007,73.0335,72.9981,73.0335,162890.0
2021-04-09 12:00:00,82.56,82.56,82.55,82.55,174029.0,73.0335,73.0335,73.0247,73.0247,174029.0
2021-04-09 12:30:00,82.55,82.56,82.54,82.55,64074.0,73.0247,73.0335,73.0158,73.0247,64074.0
2021-04-09 13:00:00,82.55,82.55,82.54,82.55,72889.0,73.0247,73.0247,73.0158,73.0247,72889.0
2021-04-09 13:30:00,82.54,82.55,82.53,82.54,92535.0,73.0158,73.0247,73.007,73.0158,92535.0
2021-04-09 14:00:00,82.53,82.54,82.52,82.53,93658.0,73.007,73.0158,72.9981,73.007,93658.0
2021-04-09 14:30:00,82.53,82.54,82.52,82.53,245386.0,73.007,73.0158,72.9981,73.007,245386.0
2021-04-09 15:00:00,82.53,82.54,82.53,82.53,155289.0,73.007,73.0158,73.007,73.007,155289.0
2021-04-09 15:30:00,82.54,82.54,82.53,82.53,315373.0,73.0158,73.0158,73.007,73.007,315373.0
2021-04-12 09:30:00,82.47,82.5,82.47,82.49,280680.0,72.9539,72.9804,72.9539,72.9716,280680.0
2021-04-12 10:00:00,82.48,82.49,82.48,82.48,163661.0,72.9627,72.9716,72.9627,72.9627,163661.0
2021-04-12 10:30:00,82.48,82.49,82.47,82.48,226370.0,72.9627,72.9716,72.9539,72.9627,226370.0
2021-04-12 11:00:00,82.48,82.49,82.47,82.48,208248.0,72.9627,72.9716,72.9539,72.9627,208248.0
2021-04-12 11:30:00,82.48,82.48,82.47,82.48,146245.0,72.9627,72.9627,72.9539,72.9627,146245.0
2021-04-12 12:00:00,82.47,82.48,82.47,82.48,75513.0,72.9539,72.9627,72.9539,72.9627,75513.0
2021-04-12 12:30:00,82.48,82.48,82.47,82.48,282117.0,72.9627,72.9627,72.9539,72.9627,282117.0
2021-04-12 13:00:00,82.48,82.49,82.47,82.48,161297.0,72.9627,72.9716,72.9539,72.9627,161297.0
2021-04-12 13:30:00,82.48,82.49,82.48,82.49,150667.0,72.9627,72.9716,72.9627,72.9716,150667.0
2021-04-12 14:00:00,82.49,82.49,82.48,82.48,236074.0,72.9716,72.9716,72.9627,72.9627,236074.0
2021-04-12 14:30:00,82.48,82.5,82.48,82.49,205143.0,72.9627,72.9804,72.9627,72.9716,205143.0
2021-04-12 15:00:00,82.48,82.5,82.48,82.5,149825.0,72.9627,72.9804,72.9627,72.9804,149825.0
2021-04-12 15:30:00,82.5,82.51,82.49,82.51,252206.0,72.9804,72.9893,72.9716,72.9893,252206.0
2021-04-13 09:30:00,82.5,82.52,82.49,82.52,162121.0,72.9804,72.9981,72.9716,72.9981,162121.0
2021-04-13 10:00:00,82.52,82.52,82.51,82.52,66514.0,72.9981,72.9981,72.9893,72.9981,66514.0
2021-04-13 10:30:00,82.51,82.53,82.51,82.53,62024.0,72.9893,73.007,72.9893,73.007,62024.0
2021-04-13 11:00:00,82.53,82.53,82.51,82.52,121120.0,73.007,73.007,72.9893,72.9981,121120.0
2021-04-13 11:30:00,82.52,82.53,82.52,82.53,67150.0,72.9981,73.007,72.9981,73.007,67150.0
2021-04-13 12:00:00,82.53,82.54,82.52,82.54,367678.0,73.007,73.0158,72.9981,73.0158,367678.0
2021-04-13 12:30:00,82.54,82.54,82.53,82.54,57592.0,73.0158,73.0158,73.007,73.0158,57592.0
2021-04-13 13:00:00,82.53,82.57,82.53,82.56,139168.0,73.007,73.0424,73.007,73.0335,139168.0
2021-04-13 13:30:00,82.56,82.58,82.56,82.57,102812.0,73.0335,73.0512,73.0335,73.0424,102812.0
2021-04-13 14:00:00,82.57,82.58,82.56,82.58,101124.0,73.0424,73.0512,73.0335,73.0512,101124.0
2021-04-13 14:30:00,82.57,82.59,82.57,82.59,140275.0,73.0424,73.0601,73.0424,73.0601,140275.0
2021-04-13 15:00:00,82.59,82.59,82.57,82.58,378776.0,73.0601,73.0601,73.0424,73.0512,378776.0
2021-04-13 15:30:00,82.58,82.59,82.57,82.59,309503.0,73.0512,73.0601,73.0424,73.0601,309503.0
2021-04-14 09:30:00,82.58,82.58,82.56,82.57,192362.0,73.0512,73.0512,73.0335,73.0424,192362.0
2021-04-14 10:00:00,82.56,82.57,82.56,82.56,102423.0,73.0335,73.0424,73.0335,73.0335,102423.0
2021-04-14 10:30:00,82.56,82.57,82.56,82.56,84647.0,73.0335,73.0424,73.0335,73.0335,84647.0
2021-04-14 11:00:00,82.56,82.57,82.54,82.55,125155.0,73.0335,73.0424,73.0158,73.0247,125155.0
2021-04-14 11:30:00,82.55,82.55,82.54,82.54,78047.0,73.0247,73.0247,73.0158,73.0158,78047.0
2021-04-14 12:00:00,82.55,82.56,82.54,82.56,96763.0,73.0247,73.0335,73.0158,73.0335,96763.0
2021-04-14 12:30:00,82.55,82.56,82.55,82.56,100424.0,73.0247,73.0335,73.0247,73.0335,100424.0
2021-04-14 13:00:00,82.56,82.56,82.55,82.56,68915.0,73.0335,73.0335,73.0247,73.0335,68915.0
2021-04-14 13:30:00,82.55,82.56,82.55,82.56,61012.0,73.0247,73.0335,73.0247,73.0335,61012.0
2021-04-14 14:00:00,82.56,82.56,82.55,82.56,114695.0,73.0335,73.0335,73.0247,73.0335,114695.0
2021-04-14 14:30:00,82.56,82.57,82.55,82.57,201888.0,73.0335,73.0424,73.0247,73.0424,201888.0
2021-04-14 15:00:00,82.56,82.57,82.56,82.57,118693.0,73.0335,73.0424,73.0335,73.0424,118693.0
2021-04-14 15:30:00,82.57,82.58,82.56,82.58,242222.0,73.0424,73.0512,73.0335,73.0512,242222.0
2021-04-15 09:30:00,82.59,82.63,82.56,82.62,179557.0,73.0601,73.0954,73.0335,73.0866,179557.0
2021-04-15 10:00:00,82.61,82.62,82.61,82.61,134917.0,73.0777,73.0866,73.0777,73.0777,134917.0
2021-04-15 10:30:00,82.62,82.62,82.61,82.62,79800.0,73.0866,73.0866,73.0777,73.0866,79800.0
2021-04-15 11:00:00,82.62,82.62,82.61,82.62,185287.0,73.0866,73.0866,73.0777,73.0866,185287.0
2021-04-15 11:30:00,82.62,82.63,82.61,82.63,89654.0,73.0866,73.0954,73.0777,73.0954,89654.0
2021-04-15 12:00:00,82.63,82.65,82.62,82.64,99837.0,73.0954,73.1131,73.0866,73.1043,99837.0
2021-04-15 12:30:00,82.64,82.66,82.64,82.65,67934.0,73.1043,73.122,73.1043,73.1131,67934.0
2021-04-15 13:00:00,82.66,82.66,82.65,82.66,97400.0,73.122,73.122,73.1131,73.122,97400.0
2021-04-15 13:30:00,82.66,82.66,82.65,82.66,87755.0,73.122,73.122,73.1131,73.122,87755.0
2021-04-15 14:00:00,82.66,82.67,82.65,82.67,133512.0,73.122,73.1308,73.1131,73.1308,133512.0
2021-04-15 14:30:00,82.67,82.67,82.66,82.67,74895.0,73.1308,73.1308,73.122,73.1308,74895.0
2021-04-15 15:00:00,82.67,82.67,82.65,82.66,154517.0,73.1308,73.1308,73.1131,73.122,154517.0
2021-04-15 15:30:00,82.66,82.66,82.64,82.64,221449.0,73.122,73.122,73.1043,73.1043,221449.0
2021-04-16 09:30:00,82.65,82.65,82.55,82.61,251898.0,73.1131,73.1131,73.0247,73.0777,251898.0
2021-04-16 10:00:00,82.61,82.62,82.6,82.62,156641.0,73.0777,73.0866,73.0689,73.0866,156641.0
2021-04-16 10:30:00,82.62,82.62,82.59,82.6,179629.0,73.0866,73.0866,73.0601,73.0689,179629.0
2021-04-16 11:00:00,82.6,82.61,82.59,82.59,192852.0,73.0689,73.0777,73.0601,73.0601,192852.0
2021-04-16 11:30:00,82.6,82.6,82.59,82.6,95075.0,73.0689,73.0689,73.0601,73.0689,95075.0
2021-04-16 12:00:00,82.6,82.6,82.59,82.59,86663.0,73.0689,73.0689,73.0601,73.0601,86663.0
2021-04-16 12:30:00,82.59,82.6,82.59,82.59,100045.0,73.0601,73.0689,73.0601,73.0601,100045.0
2021-04-16 13:00:00,82.59,82.6,82.59,82.6,118327.0,73.0601,73.0689,73.0601,73.0689,118327.0
2021-04-16 13:30:00,82.59,82.6,82.59,82.59,79285.0,73.0601,73.0689,73.0601,73.0601,79285.0
2021-04-16 14:00:00,82.6,82.6,82.59,82.6,88753.0,73.0689,73.0689,73.0601,73.0689,88753.0
2021-04-16 14:30:00,82.59,82.6,82.59,82.59,54425.0,73.0601,73.0689,73.0601,73.0601,54425.0
2021-04-16 15:00:00,82.59,82.6,82.59,82.6,85524.0,73.0601,73.0689,73.0601,73.0689,85524.0
2021-04-16 15:30:00,82.59,82.6,82.56,82.56,171005.0,73.0601,73.0689,73.0335,73.0335,171005.0
2021-04-19 09:30:00,82.53,82.55,82.51,82.53,185202.0,73.007,73.0247,72.9893,73.007,185202.0
2021-04-19 10:00:00,82.53,82.55,82.52,82.55,1040746.0,73.007,73.0247,72.9981,73.0247,1040746.0
2021-04-19 10:30:00,82.55,82.56,82.55,82.56,215346.0,73.0247,73.0335,73.0247,73.0335,215346.0
2021-04-19 11:00:00,82.55,82.58,82.55,82.58,262968.0,73.0247,73.0512,73.0247,73.0512,262968.0
2021-04-19 11:30:00,82.57,82.59,82.57,82.58,527172.0,73.0424,73.0601,73.0424,73.0512,527172.0
2021-04-19 12:00:00,82.58,82.58,82.57,82.57,286401.0,73.0512,73.0512,73.0424,73.0424,286401.0
2021-04-19 12:30:00,82.57,82.58,82.57,82.57,58535.0,73.0424,73.0512,73.0424,73.0424,58535.0
2021-04-19 13:00:00,82.58,82.58,82.57,82.57,138495.0,73.0512,73.0512,73.0424,73.0424,138495.0
2021-04-19 13:30:00,82.58,82.58,82.57,82.58,156802.0,73.0512,73.0512,73.0424,73.0512,156802.0
2021-04-19 14:00:00,82.58,82.58,82.57,82.58,209569.0,73.0512,73.0512,73.0424,73.0512,209569.0
2021-04-19 14:30:00,82.58,82.58,82.57,82.58,251973.0,73.0512,73.0512,73.0424,73.0512,251973.0
2021-04-19 15:00:00,82.58,82.58,82.57,82.58,273697.0,73.0512,73.0512,73.0424,73.0512,273697.0
2021-04-19 15:30:00,82.57,82.58,82.56,82.56,262839.0,73.0424,73.0512,73.0335,73.0335,262839.0
2021-04-20 09:30:00,82.57,82.6,82.57,82.6,265018.0,73.0424,73.0689,73.0424,73.0689,265018.0
2021-04-20 10:00:00,82.59,82.61,82.59,82.6,135111.0,73.0601,73.0777,73.0601,73.0689,135111.0
2021-04-20 10:30:00,82.6,82.62,82.59,82.62,172471.0,73.0689,73.0866,73.0601,73.0866,172471.0
2021-04-20 11:00:00,82.61,82.62,82.6,82.61,85478.0,73.0777,73.0866,73.0689,73.0777,85478.0
2021-04-20 11:30:00,82.61,82.62,82.6,82.61,109162.0,73.0777,73.0866,73.0689,73.0777,109162.0
2021-04-20 12:00:00,82.62,82.62,82.61,82.62,66162.0,73.0866,73.0866,73.0777,73.0866,66162.0
2021-04-20 12:30:00,82.61,82.62,82.61,82.61,82135.0,73.0777,73.0866,73.0777,73.0777,82135.0
2021-04-20 13:00:00,82.61,82.62,82.61,82.62,80097.0,73.0777,73.0866,73.0777,73.0866,80097.0
2021-04-20 13:30:00,82.62,82.62,82.61,82.62,105078.0,73.0866,73.0866,73.0777,73.0866,105078.0
2021-04-20 14:00:00,82.62,82.63,82.61,82.63,194510.0,73.0866,73.0954,73.0777,73.0954,194510.0
2021-04-20 14:30:00,82.63,82.63,82.62,82.63,119791.0,73.0954,73.0954,73.0866,73.0954,119791.0
2021-04-20 15:00:00,82.63,82.63,82.62,82.63,254174.0,73.0954,73.0954,73.0866,73.0954,254174.0
2021-04-20 15:30:00,82.63,82.64,82.62,82.63,943350.0,73.0954,73.1043,73.0866,73.0954,943350.0
2021-04-21 09:30:00,82.62,82.64,82.61,82.64,146337.0,73.0866,73.1043,73.0777,73.1043,146337.0
2021-04-21 10:00:00,82.64,82.64,82.6,82.63,181731.0,73.1043,73.1043,73.0689,73.0954,181731.0
2021-04-21 10:30:00,82.63,82.63,82.61,82.62,173313.0,73.0954,73.0954,73.0777,73.0866,173313.0
2021-04-21 11:00:00,82.62,82.62,82.61,82.62,145580.0,73.0866,73.0866,73.0777,73.0866,145580.0
2021-04-21 11:30:00,82.62,82.64,82.61,82.64,173873.0,73.0866,73.1043,73.0777,73.1043,173873.0
2021-04-21 12:00:00,82.64,82.64,82.63,82.64,56137.0,73.1043,73.1043,73.0954,73.1043,56137.0
2021-04-21 12:30:00,82.64,82.64,82.63,82.63,58729.0,73.1043,73.1043,73.0954,73.0954,58729.0
2021-04-21 13:00:00,82.64,82.64,82.63,82.64,65519.0,73.1043,73.1043,73.0954,73.1043,65519.0
2021-04-21 13:30:00,82.64,82.64,82.63,82.64,68788.0,73.1043,73.1043,73.0954,73.1043,68788.0
2021-04-21 14:00:00,82.64,82.64,82.63,82.63,140577.0,73.1043,73.1043,73.0954,73.0954,140577.0
2021-04-21 14:30:00,82.63,82.64,82.63,82.64,163083.0,73.0954,73.1043,73.0954,73.1043,163083.0
2021-04-21 15:00:00,82.64,82.65,82.63,82.65,156853.0,73.1043,73.1131,73.0954,73.1131,156853.0
2021-04-21 15:30:00,82.65,82.66,82.64,82.65,355872.0,73.1131,73.122,73.1043,73.1131,355872.0
2021-04-22 09:30:00,82.63,82.67,82.61,82.66,177319.0,73.0954,73.1308,73.0777,73.122,177319.0
2021-04-22 10:00:00,82.66,82.67,82.65,82.67,97032.0,73.122,73.1308,73.1131,73.1308,97032.0
2021-04-22 10:30:00,82.66,82.67,82.65,82.65,56195.0,73.122,73.1308,73.1131,73.1131,56195.0
2021-04-22 11:00:00,82.65,82.66,82.6,82.63,666998.0,73.1131,73.122,73.0689,73.0954,666998.0
2021-04-22 11:30:00,82.63,82.64,82.62,82.64,107939.0,73.0954,73.1043,73.0866,73.1043,107939.0
2021-04-22 12:00:00,82.64,82.64,82.62,82.63,171417.0,73.1043,73.1043,73.0866,73.0954,171417.0
2021-04-22 12:30:00,82.63,82.64,82.63,82.64,105976.0,73.0954,73.1043,73.0954,73.1043,105976.0
2021-04-22 13:00:00,82.64,82.66,82.63,82.64,139880.0,73.1043,73.122,73.0954,73.1043,139880.0
2021-04-22 13:30:00,82.65,82.66,82.64,82.65,123395.0,73.1131,73.122,73.1043,73.1131,123395.0
2021-04-22 14:00:00,82.66,82.66,82.64,82.65,85918.0,73.122,73.122,73.1043,73.1131,85918.0
2021-04-22 14:30:00,82.65,82.65,82.63,82.64,126639.0,73.1131,73.1131,73.0954,73.1043,126639.0
2021-04-22 15:00:00,82.63,82.66,82.63,82.66,208780.0,73.0954,73.122,73.0954,73.122,208780.0
2021-04-22 15:30:00,82.66,82.66,82.65,82.66,142258.0,73.122,73.122,73.1131,73.122,142258.0
2021-04-23 09:30:00,82.65,82.67,82.64,82.66,284142.0,73.1131,73.1308,73.1043,73.122,284142.0
2021-04-23 10:00:00,82.66,82.66,82.65,82.65,150554.0,73.122,73.122,73.1131,73.1131,150554.0
2021-04-23 10:30:00,82.65,82.67,82.64,82.66,78777.0,73.1131,73.1308,73.1043,73.122,78777.0
2021-04-23 11:00:00,82.66,82.68,82.65,82.67,131577.0,73.122,73.1397,73.1131,73.1308,131577.0
2021-04-23 11:30:00,82.67,82.69,82.67,82.69,80977.0,73.1308,73.1485,73.1308,73.1485,80977.0
2021-04-23 12:00:00,82.69,82.69,82.68,82.69,82590.0,73.1485,73.1485,73.1397,73.1485,82590.0
2021-04-23 12:30:00,82.69,82.69,82.68,82.69,142332.0,73.1485,73.1485,73.1397,73.1485,142332.0
2021-04-23 13:00:00,82.69,82.69,82.68,82.69,145219.0,73.1485,73.1485,73.1397,73.1485,145219.0
2021-04-23 13:30:00,82.69,82.69,82.68,82.69,108114.0,73.1485,73.1485,73.1397,73.1485,108114.0
2021-04-23 14:00:00,82.69,82.69,82.68,82.69,143687.0,73.1485,73.1485,73.1397,73.1485,143687.0
2021-04-23 14:30:00,82.69,82.69,82.67,82.68,284323.0,73.1485,73.1485,73.1308,73.1397,284323.0
2021-04-23 15:00:00,82.68,82.68,82.67,82.68,341727.0,73.1397,73.1397,73.1308,73.1397,341727.0
2021-04-23 15:30:00,82.68,82.68,82.67,82.67,818460.0,73.1397,73.1397,73.1308,73.1308,818460.0
2021-04-26 09:30:00,82.69,82.69,82.65,82.67,140778.0,73.1485,73.1485,73.1131,73.1308,140778.0
2021-04-26 10:00:00,82.67,82.67,82.66,82.67,161460.0,73.1308,73.1308,73.122,73.1308,161460.0
2021-04-26 10:30:00,82.67,82.67,82.66,82.67,95485.0,73.1308,73.1308,73.122,73.1308,95485.0
2021-04-26 11:00:00,82.67,82.67,82.66,82.66,101782.0,73.1308,73.1308,73.122,73.122,101782.0
2021-04-26 11:30:00,82.67,82.67,82.65,82.66,93766.0,73.1308,73.1308,73.1131,73.122,93766.0
2021-04-26 12:00:00,82.66,82.66,82.65,82.66,137916.0,73.122,73.122,73.1131,73.122,137916.0
2021-04-26 12:30:00,82.66,82.66,82.65,82.66,55548.0,73.122,73.122,73.1131,73.122,55548.0
2021-04-26 13:00:00,82.66,82.68,82.65,82.67,295109.0,73.122,73.1397,73.1131,73.1308,295109.0
2021-04-26 13:30:00,82.67,82.67,82.66,82.67,129523.0,73.1308,73.1308,73.122,73.1308,129523.0
2021-04-26 14:00:00,82.66,82.67,82.66,82.67,115582.0,73.122,73.1308,73.122,73.1308,115582.0
2021-04-26 14:30:00,82.67,82.67,82.66,82.67,167680.0,73.1308,73.1308,73.122,73.1308,167680.0
2021-04-26 15:00:00,82.67,82.67,82.66,82.66,144517.0,73.1308,73.1308,73.122,73.122,144517.0
2021-04-26 15:30:00,82.67,82.67,82.66,82.66,114253.0,73.1308,73.1308,73.122,73.122,114253.0
2021-04-27 09:30:00,82.64,82.69,82.61,82.67,102610.0,73.1043,73.1485,73.0777,73.1308,102610.0
2021-04-27 10:00:00,82.66,82.67,82.65,82.66,186602.0,73.122,73.1308,73.1131,73.122,186602.0
2021-04-27 10:30:00,82.66,82.66,82.65,82.65,323284.0,73.122,73.122,73.1131,73.1131,323284.0
2021-04-27 11:00:00,82.65,82.66,82.64,82.65,105474.0,73.1131,73.122,73.1043,73.1131,105474.0
2021-04-27 11:30:00,82.65,82.65,82.64,82.65,165337.0,73.1131,73.1131,73.1043,73.1131,165337.0
2021-04-27 12:00:00,82.64,82.65,82.64,82.65,106193.0,73.1043,73.1131,73.1043,73.1131,106193.0
2021-04-27 12:30:00,82.65,82.65,82.64,82.65,95473.0,73.1131,73.1131,73.1043,73.1131,95473.0
2021-04-27 13:00:00,82.64,82.65,82.64,82.65,103467.0,73.1043,73.1131,73.1043,73.1131,103467.0
2021-04-27 13:30:00,82.65,82.65,82.63,82.64,140531.0,73.1131,73.1131,73.0954,73.1043,140531.0
2021-04-27 14:00:00,82.64,82.64,82.63,82.63,144402.0,73.1043,73.1043,73.0954,73.0954,144402.0
2021-04-27 14:30:00,82.64,82.64,82.63,82.63,109548.0,73.1043,73.1043,73.0954,73.0954,109548.0
2021-04-27 15:00:00,82.64,82.64,82.63,82.64,116854.0,73.1043,73.1043,73.0954,73.1043,116854.0
2021-04-27 15:30:00,82.63,82.64,82.63,82.63,221017.0,73.0954,73.1043,73.0954,73.0954,221017.0
2021-04-28 09:30:00,82.64,82.68,82.62,82.63,154633.0,73.1043,73.1397,73.0866,73.0954,154633.0
2021-04-28 10:00:00,82.63,82.64,82.62,82.64,202281.0,73.0954,73.1043,73.0866,73.1043,202281.0
2021-04-28 10:30:00,82.64,82.64,82.62,82.63,160345.0,73.1043,73.1043,73.0866,73.0954,160345.0
2021-04-28 11:00:00,82.62,82.63,82.62,82.63,96891.0,73.0866,73.0954,73.0866,73.0954,96891.0
2021-04-28 11:30:00,82.63,82.63,82.62,82.63,57307.0,73.0954,73.0954,73.0866,73.0954,57307.0
2021-04-28 12:00:00,82.63,82.63,82.62,82.63,93994.0,73.0954,73.0954,73.0866,73.0954,93994.0
2021-04-28 12:30:00,82.63,82.63,82.62,82.63,217187.0,73.0954,73.0954,73.0866,73.0954,217187.0
2021-04-28 13:00:00,82.63,82.63,82.62,82.63,89733.0,73.0954,73.0954,73.0866,73.0954,89733.0
2021-04-28 13:30:00,82.63,82.63,82.62,82.63,143614.0,73.0954,73.0954,73.0866,73.0954,143614.0
2021-04-28 14:00:00,82.63,82.63,82.6,82.63,185077.0,73.0954,73.0954,73.0689,73.0954,185077.0
2021-04-28 14:30:00,82.63,82.68,82.62,82.67,252153.0,73.0954,73.1397,73.0866,73.1308,252153.0
2021-04-28 15:00:00,82.67,82.68,82.66,82.67,328728.0,73.1308,73.1397,73.122,73.1308,328728.0
2021-04-28 15:30:00,82.67,82.69,82.66,82.68,873290.0,73.1308,73.1485,73.122,73.1397,873290.0
2021-04-29 09:30:00,82.67,82.67,82.61,82.63,272281.0,73.1308,73.1308,73.0777,73.0954,272281.0
2021-04-29 10:00:00,82.63,82.63,82.62,82.63,68081.0,73.0954,73.0954,73.0866,73.0954,68081.0
2021-04-29 10:30:00,82.63,82.66,82.62,82.65,153071.0,73.0954,73.122,73.0866,73.1131,153071.0
2021-04-29 11:00:00,82.66,82.67,82.65,82.67,133203.0,73.122,73.1308,73.1131,73.1308,133203.0
2021-04-29 11:30:00,82.67,82.67,82.66,82.67,56244.0,73.1308,73.1308,73.122,73.1308,56244.0
2021-04-29 12:00:00,82.67,82.67,82.66,82.67,219417.0,73.1308,73.1308,73.122,73.1308,219417.0
2021-04-29 12:30:00,82.67,82.68,82.66,82.67,593761.0,73.1308,73.1397,73.122,73.1308,593761.0
2021-04-29 13:00:00,82.67,82.68,82.67,82.67,280792.0,73.1308,73.1397,73.1308,73.1308,280792.0
2021-04-29 13:30:00,82.68,82.68,82.66,82.68,874166.0,73.1397,73.1397,73.122,73.1397,874166.0
2021-04-29 14:00:00,82.68,82.68,82.67,82.68,171257.0,73.1397,73.1397,73.1308,73.1397,171257.0
2021-04-29 14:30:00,82.68,82.69,82.67,82.69,196895.0,73.1397,73.1485,73.1308,73.1485,196895.0
2021-04-29 15:00:00,82.69,82.69,82.68,82.69,223020.0,73.1485,73.1485,73.1397,73.1485,223020.0
2021-04-29 15:30:00,82.69,82.7,82.68,82.69,346255.0,73.1485,73.1574,73.1397,73.1485,346255.0
2021-04-30 09:30:00,82.69,82.7,82.68,82.7,200170.0,73.1485,73.1574,73.1397,73.1574,200170.0
2021-04-30 10:00:00,82.69,82.72,82.69,82.72,107430.0,73.1485,73.1751,73.1485,73.1751,107430.0
2021-04-30 10:30:00,82.72,82.73,82.71,82.73,90586.0,73.1751,73.1839,73.1662,73.1839,90586.0
2021-04-30 11:00:00,82.72,82.73,82.7,82.71,122431.0,73.1751,73.1839,73.1574,73.1662,122431.0
2021-04-30 11:30:00,82.7,82.71,82.7,82.71,73600.0,73.1574,73.1662,73.1574,73.1662,73600.0
2021-04-30 12:00:00,82.7,82.71,82.7,82.7,76859.0,73.1574,73.1662,73.1574,73.1574,76859.0
2021-04-30 12:30:00,82.7,82.71,82.7,82.7,77116.0,73.1574,73.1662,73.1574,73.1574,77116.0
2021-04-30 13:00:00,82.7,82.71,82.7,82.7,166101.0,73.1574,73.1662,73.1574,73.1574,166101.0
2021-04-30 13:30:00,82.71,82.71,82.7,82.7,154491.0,73.1662,73.1662,73.1574,73.1574,154491.0
2021-04-30 14:00:00,82.7,82.7,82.69,82.7,86765.0,73.1574,73.1574,73.1485,73.1574,86765.0
2021-04-30 14:30:00,82.7,82.7,82.69,82.7,105655.0,73.1574,73.1574,73.1485,73.1574,105655.0
2021-04-30 15:00:00,82.7,82.72,82.69,82.71,159066.0,73.1574,73.1751,73.1485,73.1662,159066.0
2021-04-30 15:30:00,82.72,82.73,82.71,82.73,159605.0,73.1751,73.1839,73.1662,73.1839,159605.0
2021-05-03 09:30:00,82.6,82.61,82.59,82.59,240658.0,73.1638,73.1727,73.1549,73.1549,240658.0
2021-05-03 10:00:00,82.6,82.63,82.6,82.62,150394.0,73.1638,73.1904,73.1638,73.1815,150394.0
2021-05-03 10:30:00,82.63,82.64,82.61,82.62,169212.0,73.1904,73.1992,73.1727,73.1815,169212.0
2021-05-03 11:00:00,82.63,82.63,82.6,82.6,247244.0,73.1904,73.1904,73.1638,73.1638,247244.0
2021-05-03 11:30:00,82.61,82.61,82.6,82.6,80764.0,73.1727,73.1727,73.1638,73.1638,80764.0
2021-05-03 12:00:00,82.6,82.61,82.6,82.6,120800.0,73.1638,73.1727,73.1638,73.1638,120800.0
2021-05-03 12:30:00,82.6,82.61,82.6,82.6,200884.0,73.1638,73.1727,73.1638,73.1638,200884.0
2021-05-03 13:00:00,82.6,82.61,82.6,82.61,145304.0,73.1638,73.1727,73.1638,73.1727,145304.0
2021-05-03 13:30:00,82.61,82.61,82.6,82.6,126185.0,73.1727,73.1727,73.1638,73.1638,126185.0
2021-05-03 14:00:00,82.6,82.61,82.6,82.61,665056.0,73.1638,73.1727,73.1638,73.1727,665056.0
2021-05-03 14:30:00,82.61,82.63,82.6,82.62,1679956.0,73.1727,73.1904,73.1638,73.1815,1679956.0
2021-05-03 15:00:00,82.62,82.63,82.61,82.62,337867.0,73.1815,73.1904,73.1727,73.1815,337867.0
2021-05-03 15:30:00,82.62,82.63,82.61,82.62,484803.0,73.1815,73.1904,73.1727,73.1815,484803.0
2021-05-04 09:30:00,82.65,82.72,82.62,82.64,185362.0,73.2081,73.2701,73.1815,73.1992,185362.0
2021-05-04 10:00:00,82.64,82.66,82.63,82.64,141236.0,73.1992,73.217,73.1904,73.1992,141236.0
2021-05-04 10:30:00,82.64,82.64,82.63,82.64,69843.0,73.1992,73.1992,73.1904,73.1992,69843.0
2021-05-04 11:00:00,82.64,82.65,82.61,82.62,179354.0,73.1992,73.2081,73.1727,73.1815,179354.0
2021-05-04 11:30:00,82.62,82.63,82.61,82.62,115919.0,73.1815,73.1904,73.1727,73.1815,115919.0
2021-05-04 12:00:00,82.63,82.64,82.62,82.64,200063.0,73.1904,73.1992,73.1815,73.1992,200063.0
2021-05-04 12:30:00,82.63,82.64,82.62,82.63,148139.0,73.1904,73.1992,73.1815,73.1904,148139.0
2021-05-04 13:00:00,82.62,82.64,82.62,82.63,124740.0,73.1815,73.1992,73.1815,73.1904,124740.0
2021-05-04 13:30:00,82.64,82.65,82.63,82.63,221174.0,73.1992,73.2081,73.1904,73.1904,221174.0
2021-05-04 14:00:00,82.63,82.64,82.63,82.64,230727.0,73.1904,73.1992,73.1904,73.1992,230727.0
2021-05-04 14:30:00,82.63,82.65,82.63,82.65,186187.0,73.1904,73.2081,73.1904,73.2081,186187.0
2021-05-04 15:00:00,82.64,82.65,82.63,82.63,241086.0,73.1992,73.2081,73.1904,73.1904,241086.0
2021-05-04 15:30:00,82.63,82.64,82.62,82.63,1043427.0,73.1904,73.1992,73.1815,73.1904,1043427.0
2021-05-05 09:30:00,82.62,82.65,82.61,82.64,213901.0,73.1815,73.2081,73.1727,73.1992,213901.0
2021-05-05 10:00:00,82.64,82.64,82.62,82.62,115867.0,73.1992,73.1992,73.1815,73.1815,115867.0
2021-05-05 10:30:00,82.63,82.67,82.62,82.66,83698.0,73.1904,73.2258,73.1815,73.217,83698.0
2021-05-05 11:00:00,82.67,82.67,82.65,82.65,101334.0,73.2258,73.2258,73.2081,73.2081,101334.0
2021-05-05 11:30:00,82.65,82.67,82.65,82.66,142792.0,73.2081,73.2258,73.2081,73.217,142792.0
2021-05-05 12:00:00,82.66,82.67,82.65,82.66,278589.0,73.217,73.2258,73.2081,73.217,278589.0
2021-05-05 12:30:00,82.66,82.67,82.65,82.66,102747.0,73.217,73.2258,73.2081,73.217,102747.0
2021-05-05 13:00:00,82.66,82.67,82.66,82.67,111413.0,73.217,73.2258,73.217,73.2258,111413.0
2021-05-05 13:30:00,82.67,82.68,82.66,82.67,128618.0,73.2258,73.2347,73.217,73.2258,128618.0
2021-05-05 14:00:00,82.67,82.68,82.66,82.67,123457.0,73.2258,73.2347,73.217,73.2258,123457.0
2021-05-05 14:30:00,82.67,82.68,82.66,82.67,168397.0,73.2258,73.2347,73.217,73.2258,168397.0
2021-05-05 15:00:00,82.67,82.69,82.67,82.67,218217.0,73.2258,73.2435,73.2258,73.2258,218217.0
2021-05-05 15:30:00,82.67,82.68,82.66,82.67,887903.0,73.2258,73.2347,73.217,73.2258,887903.0
2021-05-06 09:30:00,82.7,82.7,82.68,82.7,250533.0,73.2524,73.2524,73.2347,73.2524,250533.0
2021-05-06 10:00:00,82.7,82.7,82.69,82.69,77663.0,73.2524,73.2524,73.2435,73.2435,77663.0
2021-05-06 10:30:00,82.69,82.7,82.69,82.7,125733.0,73.2435,73.2524,73.2435,73.2524,125733.0
2021-05-06 11:00:00,82.7,82.7,82.69,82.7,117127.0,73.2524,73.2524,73.2435,73.2524,117127.0
2021-05-06 11:30:00,82.7,82.7,82.69,82.7,171015.0,73.2524,73.2524,73.2435,73.2524,171015.0
2021-05-06 12:00:00,82.7,82.7,82.69,82.7,136233.0,73.2524,73.2524,73.2435,73.2524,136233.0
2021-05-06 12:30:00,82.7,82.7,82.69,82.69,124281.0,73.2524,73.2524,73.2435,73.2435,124281.0
2021-05-06 13:00:00,82.7,82.7,82.69,82.7,105008.0,73.2524,73.2524,73.2435,73.2524,105008.0
2021-05-06 13:30:00,82.7,82.7,82.69,82.69,102434.0,73.2524,73.2524,73.2435,73.2435,102434.0
2021-05-06 14:00:00,82.69,82.7,82.69,82.69,215260.0,73.2435,73.2524,73.2435,73.2435,215260.0
2021-05-06 14:30:00,82.69,82.71,82.69,82.7,133419.0,73.2435,73.2612,73.2435,73.2524,133419.0
2021-05-06 15:00:00,82.7,82.71,82.7,82.7,187107.0,73.2524,73.2612,73.2524,73.2524,187107.0
2021-05-06 15:30:00,82.7,82.72,82.7,82.7,990869.0,73.2524,73.2701,73.2524,73.2524,990869.0
2021-05-07 09:30:00,82.77,82.8,82.76,82.8,130890.0,73.3144,73.341,73.3055,73.341,130890.0
2021-05-07 10:00:00,82.8,82.83,82.79,82.81,150168.0,73.341,73.3675,73.3321,73.3498,150168.0
2021-05-07 10:30:00,82.82,82.82,82.78,82.79,91000.0,73.3587,73.3587,73.3232,73.3321,91000.0
2021-05-07 11:00:00,82.79,82.8,82.78,82.79,163204.0,73.3321,73.341,73.3232,73.3321,163204.0
2021-05-07 11:30:00,82.78,82.79,82.77,82.77,76115.0,73.3232,73.3321,73.3144,73.3144,76115.0
2021-05-07 12:00:00,82.77,82.78,82.77,82.78,85785.0,73.3144,73.3232,73.3144,73.3232,85785.0
2021-05-07 12:30:00,82.77,82.78,82.75,82.77,134728.0,73.3144,73.3232,73.2967,73.3144,134728.0
2021-05-07 13:00:00,82.77,82.77,82.75,82.76,116754.0,73.3144,73.3144,73.2967,73.3055,116754.0
2021-05-07 13:30:00,82.76,82.76,82.75,82.75,88540.0,73.3055,73.3055,73.2967,73.2967,88540.0
2021-05-07 14:00:00,82.75,82.76,82.75,82.76,152767.0,73.2967,73.3055,73.2967,73.3055,152767.0
2021-05-07 14:30:00,82.76,82.77,82.75,82.76,144114.0,73.3055,73.3144,73.2967,73.3055,144114.0
2021-05-07 15:00:00,82.76,82.77,82.76,82.76,270317.0,73.3055,73.3144,73.3055,73.3055,270317.0
2021-05-07 15:30:00,82.76,82.77,82.74,82.75,809311.0,73.3055,73.3144,73.2878,73.2967,809311.0
2021-05-10 09:30:00,82.76,82.77,82.74,82.76,201928.0,73.3055,73.3144,73.2878,73.3055,201928.0
2021-05-10 10:00:00,82.77,82.77,82.76,82.77,98548.0,73.3144,73.3144,73.3055,73.3144,98548.0
2021-05-10 10:30:00,82.77,82.77,82.76,82.77,58008.0,73.3144,73.3144,73.3055,73.3144,58008.0
2021-05-10 11:00:00,82.77,82.77,82.76,82.77,88851.0,73.3144,73.3144,73.3055,73.3144,88851.0
2021-05-10 11:30:00,82.77,82.77,82.76,82.77,127025.0,73.3144,73.3144,73.3055,73.3144,127025.0
2021-05-10 12:00:00,82.77,82.78,82.76,82.77,131286.0,73.3144,73.3232,73.3055,73.3144,131286.0
2021-05-10 12:30:00,82.77,82.78,82.76,82.76,63095.0,73.3144,73.3232,73.3055,73.3055,63095.0
2021-05-10 13:00:00,82.77,82.77,82.75,82.76,90742.0,73.3144,73.3144,73.2967,73.3055,90742.0
2021-05-10 13:30:00,82.75,82.76,82.74,82.75,131576.0,73.2967,73.3055,73.2878,73.2967,131576.0
2021-05-10 14:00:00,82.75,82.75,82.74,82.74,119478.0,73.2967,73.2967,73.2878,73.2878,119478.0
2021-05-10 14:30:00,82.75,82.75,82.74,82.75,62517.0,73.2967,73.2967,73.2878,73.2967,62517.0
2021-05-10 15:00:00,82.74,82.75,82.73,82.74,130692.0,73.2878,73.2967,73.279,73.2878,130692.0
2021-05-10 15:30:00,82.73,82.74,82.73,82.74,144224.0,73.279,73.2878,73.279,73.2878,144224.0
2021-05-11 09:30:00,82.7,82.7,82.67,82.69,346654.0,73.2524,73.2524,73.2258,73.2435,346654.0
2021-05-11 10:00:00,82.69,82.71,82.69,82.69,592754.0,73.2435,73.2612,73.2435,73.2435,592754.0
2021-05-11 10:30:00,82.69,82.7,82.68,82.68,267181.0,73.2435,73.2524,73.2347,73.2347,267181.0
2021-05-11 11:00:00,82.68,82.7,82.67,82.7,143990.0,73.2347,73.2524,73.2258,73.2524,143990.0
2021-05-11 11:30:00,82.7,82.71,82.69,82.7,225956.0,73.2524,73.2612,73.2435,73.2524,225956.0
2021-05-11 12:00:00,82.7,82.71,82.7,82.7,185507.0,73.2524,73.2612,73.2524,73.2524,185507.0
2021-05-11 12:30:00,82.71,82.71,82.7,82.7,86475.0,73.2612,73.2612,73.2524,73.2524,86475.0
2021-05-11 13:00:00,82.71,82.71,82.7,82.71,143343.0,73.2612,73.2612,73.2524,73.2612,143343.0
2021-05-11 13:30:00,82.71,82.71,82.7,82.7,78059.0,73.2612,73.2612,73.2524,73.2524,78059.0
2021-05-11 14:00:00,82.7,82.71,82.69,82.7,202553.0,73.2524,73.2612,73.2435,73.2524,202553.0
2021-05-11 14:30:00,82.7,82.7,82.69,82.7,119362.0,73.2524,73.2524,73.2435,73.2524,119362.0
2021-05-11 15:00:00,82.7,82.7,82.69,82.7,94574.0,73.2524,73.2524,73.2435,73.2524,94574.0
2021-05-11 15:30:00,82.7,82.71,82.69,82.71,235067.0,73.2524,73.2612,73.2435,73.2612,235067.0
2021-05-12 09:30:00,82.61,82.63,82.6,82.61,387250.0,73.1727,73.1904,73.1638,73.1727,387250.0
2021-05-12 10:00:00,82.61,82.63,82.6,82.61,85615.0,73.1727,73.1904,73.1638,73.1727,85615.0
2021-05-12 10:30:00,82.62,82.62,82.6,82.61,88159.0,73.1815,73.1815,73.1638,73.1727,88159.0
2021-05-12 11:00:00,82.61,82.61,82.6,82.61,61507.0,73.1727,73.1727,73.1638,73.1727,61507.0
2021-05-12 11:30:00,82.61,82.61,82.6,82.6,85368.0,73.1727,73.1727,73.1638,73.1638,85368.0
2021-05-12 12:00:00,82.61,82.61,82.59,82.59,95797.0,73.1727,73.1727,73.1549,73.1549,95797.0
2021-05-12 12:30:00,82.59,82.61,82.59,82.59,245940.0,73.1549,73.1727,73.1549,73.1549,245940.0
2021-05-12 13:00:00,82.59,82.62,82.59,82.62,70670.0,73.1549,73.1815,73.1549,73.1815,70670.0
2021-05-12 13:30:00,82.61,82.63,82.61,82.61,148273.0,73.1727,73.1904,73.1727,73.1727,148273.0
2021-05-12 14:00:00,82.62,82.62,82.6,82.61,128726.0,73.1815,73.1815,73.1638,73.1727,128726.0
2021-05-12 14:30:00,82.6,82.62,82.6,82.61,174212.0,73.1638,73.1815,73.1638,73.1727,174212.0
2021-05-12 15:00:00,82.6,82.61,82.6,82.61,146212.0,73.1638,73.1727,73.1638,73.1727,146212.0
2021-05-12 15:30:00,82.61,82.62,82.6,82.62,216158.0,73.1727,73.1815,73.1638,73.1815,216158.0
2021-05-13 09:30:00,82.6,82.66,82.6,82.65,188107.0,73.1638,73.217,73.1638,73.2081,188107.0
2021-05-13 10:00:00,82.65,82.68,82.64,82.67,98879.0,73.2081,73.2347,73.1992,73.2258,98879.0
2021-05-13 10:30:00,82.67,82.68,82.66,82.67,127408.0,73.2258,73.2347,73.217,73.2258,127408.0
2021-05-13 11:00:00,82.67,82.68,82.66,82.67,214388.0,73.2258,73.2347,73.217,73.2258,214388.0
2021-05-13 11:30:00,82.66,82.67,82.65,82.66,118236.0,73.217,73.2258,73.2081,73.217,118236.0
2021-05-13 12:00:00,82.66,82.68,82.65,82.67,109017.0,73.217,73.2347,73.2081,73.2258,109017.0
2021-05-13 12:30:00,82.67,82.68,82.67,82.67,105150.0,73.2258,73.2347,73.2258,73.2258,105150.0
2021-05-13 13:00:00,82.67,82.68,82.65,82.67,134464.0,73.2258,73.2347,73.2081,73.2258,134464.0
2021-05-13 13:30:00,82.68,82.68,82.67,82.67,118030.0,73.2347,73.2347,73.2258,73.2258,118030.0
2021-05-13 14:00:00,82.67,82.68,82.67,82.68,328460.0,73.2258,73.2347,73.2258,73.2347,328460.0
2021-05-13 14:30:00,82.68,82.68,82.67,82.67,109778.0,73.2347,73.2347,73.2258,73.2258,109778.0
2021-05-13 15:00:00,82.67,82.68,82.66,82.67,345829.0,73.2258,73.2347,73.217,73.2258,345829.0
2021-05-13 15:30:00,82.67,82.69,82.67,82.69,189240.0,73.2258,73.2435,73.2258,73.2435,189240.0
2021-05-14 09:30:00,82.73,82.74,82.71,82.74,118046.0,73.279,73.2878,73.2612,73.2878,118046.0
2021-05-14 10:00:00,82.73,82.74,82.72,82.73,84704.0,73.279,73.2878,73.2701,73.279,84704.0
2021-05-14 10:30:00,82.72,82.73,82.71,82.72,121147.0,73.2701,73.279,73.2612,73.2701,121147.0
2021-05-14 11:00:00,82.72,82.73,82.71,82.72,179918.0,73.2701,73.279,73.2612,73.2701,179918.0
2021-05-14 11:30:00,82.71,82.73,82.71,82.73,94007.0,73.2612,73.279,73.2612,73.279,94007.0
2021-05-14 12:00:00,82.73,82.73,82.72,82.73,73037.0,73.279,73.279,73.2701,73.279,73037.0
2021-05-14 12:30:00,82.72,82.73,82.72,82.73,48022.0,73.2701,73.279,73.2701,73.279,48022.0
2021-05-14 13:00:00,82.73,82.73,82.72,82.73,59984.0,73.279,73.279,73.2701,73.279,59984.0
2021-05-14 13:30:00,82.73,82.74,82.72,82.74,98248.0,73.279,73.2878,73.2701,73.2878,98248.0
2021-05-14 14:00:00,82.74,82.74,82.73,82.74,87144.0,73.2878,73.2878,73.279,73.2878,87144.0
2021-05-14 14:30:00,82.73,82.75,82.73,82.75,234723.0,73.279,73.2967,73.279,73.2967,234723.0
2021-05-14 15:00:00,82.75,82.75,82.74,82.75,64797.0,73.2967,73.2967,73.2878,73.2967,64797.0
2021-05-14 15:30:00,82.75,82.75,82.74,82.74,117335.0,73.2967,73.2967,73.2878,73.2878,117335.0
2021-05-17 09:30:00,82.68,82.73,82.62,82.72,99144.0,73.2347,73.279,73.1815,73.2701,99144.0
2021-05-17 10:00:00,82.72,82.72,82.7,82.72,431716.0,73.2701,73.2701,73.2524,73.2701,431716.0
2021-05-17 10:30:00,82.71,82.72,82.7,82.72,74804.0,73.2612,73.2701,73.2524,73.2701,74804.0
2021-05-17 11:00:00,82.72,82.72,82.7,82.71,93984.0,73.2701,73.2701,73.2524,73.2612,93984.0
2021-05-17 11:30:00,82.72,82.72,82.71,82.71,69708.0,73.2701,73.2701,73.2612,73.2612,69708.0
2021-05-17 12:00:00,82.71,82.72,82.71,82.71,39948.0,73.2612,73.2701,73.2612,73.2612,39948.0
2021-05-17 12:30:00,82.72,82.72,82.71,82.71,87781.0,73.2701,73.2701,73.2612,73.2612,87781.0
2021-05-17 13:00:00,82.72,82.72,82.71,82.72,117598.0,73.2701,73.2701,73.2612,73.2701,117598.0
2021-05-17 13:30:00,82.72,82.72,82.71,82.71,71875.0,73.2701,73.2701,73.2612,73.2612,71875.0
2021-05-17 14:00:00,82.72,82.72,82.71,82.72,104563.0,73.2701,73.2701,73.2612,73.2701,104563.0
2021-05-17 14:30:00,82.72,82.72,82.71,82.72,88573.0,73.2701,73.2701,73.2612,73.2701,88573.0
2021-05-17 15:00:00,82.72,82.72,82.71,82.72,308250.0,73.2701,73.2701,73.2612,73.2701,308250.0
2021-05-17 15:30:00,82.71,82.72,82.71,82.71,76857.0,73.2612,73.2701,73.2612,73.2612,76857.0
2021-05-18 09:30:00,82.71,82.71,82.68,82.7,71780.0,73.2612,73.2612,73.2347,73.2524,71780.0
2021-05-18 10:00:00,82.71,82.71,82.7,82.71,63270.0,73.2612,73.2612,73.2524,73.2612,63270.0
2021-05-18 10:30:00,82.7,82.71,82.7,82.71,149699.0,73.2524,73.2612,73.2524,73.2612,149699.0
2021-05-18 11:00:00,82.71,82.71,82.7,82.71,93516.0,73.2612,73.2612,73.2524,73.2612,93516.0
2021-05-18 11:30:00,82.71,82.71,82.7,82.71,51887.0,73.2612,73.2612,73.2524,73.2612,51887.0
2021-05-18 12:00:00,82.71,82.71,82.7,82.7,111647.0,73.2612,73.2612,73.2524,73.2524,111647.0
2021-05-18 12:30:00,82.71,82.71,82.7,82.7,86670.0,73.2612,73.2612,73.2524,73.2524,86670.0
2021-05-18 13:00:00,82.7,82.73,82.7,82.73,283058.0,73.2524,73.279,73.2524,73.279,283058.0
2021-05-18 13:30:00,82.73,82.73,82.72,82.72,259648.0,73.279,73.279,73.2701,73.2701,259648.0
2021-05-18 14:00:00,82.72,82.73,82.72,82.72,97903.0,73.2701,73.279,73.2701,73.2701,97903.0
2021-05-18 14:30:00,82.73,82.73,82.72,82.72,139862.0,73.279,73.279,73.2701,73.2701,139862.0
2021-05-18 15:00:00,82.72,82.73,82.72,82.72,140786.0,73.2701,73.279,73.2701,73.2701,140786.0
2021-05-18 15:30:00,82.72,82.73,82.7,82.71,355051.0,73.2701,73.279,73.2524,73.2612,355051.0
2021-05-19 09:30:00,82.58,82.72,82.57,82.72,202459.0,73.1461,73.2701,73.1372,73.2701,202459.0
2021-05-19 10:00:00,82.72,82.73,82.71,82.72,74657.0,73.2701,73.279,73.2612,73.2701,74657.0
2021-05-19 10:30:00,82.73,82.75,82.72,82.73,134683.0,73.279,73.2967,73.2701,73.279,134683.0
2021-05-19 11:00:00,82.74,82.74,82.73,82.73,98272.0,73.2878,73.2878,73.279,73.279,98272.0
2021-05-19 11:30:00,82.74,82.74,82.72,82.73,179253.0,73.2878,73.2878,73.2701,73.279,179253.0
2021-05-19 12:00:00,82.72,82.74,82.72,82.73,245201.0,73.2701,73.2878,73.2701,73.279,245201.0
2021-05-19 12:30:00,82.73,82.74,82.73,82.74,127756.0,73.279,73.2878,73.279,73.2878,127756.0
2021-05-19 13:00:00,82.74,82.74,82.73,82.73,154508.0,73.2878,73.2878,73.279,73.279,154508.0
2021-05-19 13:30:00,82.73,82.74,82.71,82.72,252617.0,73.279,73.2878,73.2612,73.2701,252617.0
2021-05-19 14:00:00,82.72,82.72,82.66,82.68,187833.0,73.2701,73.2701,73.217,73.2347,187833.0
2021-05-19 14:30:00,82.68,82.68,82.64,82.67,198323.0,73.2347,73.2347,73.1992,73.2258,198323.0
2021-05-19 15:00:00,82.67,82.67,82.65,82.67,259612.0,73.2258,73.2258,73.2081,73.2258,259612.0
2021-05-19 15:30:00,82.67,82.67,82.66,82.67,235471.0,73.2258,73.2258,73.217,73.2258,235471.0
2021-05-20 09:30:00,82.75,82.76,82.67,82.73,129590.0,73.2967,73.3055,73.2258,73.279,129590.0
2021-05-20 10:00:00,82.73,82.75,82.73,82.75,85038.0,73.279,73.2967,73.279,73.2967,85038.0
2021-05-20 10:30:00,82.75,82.77,82.74,82.76,324283.0,73.2967,73.3144,73.2878,73.3055,324283.0
2021-05-20 11:00:00,82.76,82.76,82.75,82.76,95232.0,73.3055,73.3055,73.2967,73.3055,95232.0
2021-05-20 11:30:00,82.75,82.77,82.75,82.77,133131.0,73.2967,73.3144,73.2967,73.3144,133131.0
2021-05-20 12:00:00,82.77,82.77,82.76,82.77,305993.0,73.3144,73.3144,73.3055,73.3144,305993.0
2021-05-20 12:30:00,82.77,82.78,82.76,82.78,125414.0,73.3144,73.3232,73.3055,73.3232,125414.0
2021-05-20 13:00:00,82.78,82.78,82.77,82.78,90702.0,73.3232,73.3232,73.3144,73.3232,90702.0
2021-05-20 13:30:00,82.78,82.79,82.77,82.78,122087.0,73.3232,73.3321,73.3144,73.3232,122087.0
2021-05-20 14:00:00,82.79,82.79,82.78,82.79,118103.0,73.3321,73.3321,73.3232,73.3321,118103.0
2021-05-20 14:30:00,82.79,82.8,82.78,82.8,67014.0,73.3321,73.341,73.3232,73.341,67014.0
2021-05-20 15:00:00,82.8,82.8,82.79,82.8,207271.0,73.341,73.341,73.3321,73.341,207271.0
2021-05-20 15:30:00,82.8,82.8,82.79,82.8,262217.0,73.341,73.341,73.3321,73.341,262217.0
2021-05-21 09:30:00,82.79,82.81,82.76,82.79,198456.0,73.3321,73.3498,73.3055,73.3321,198456.0
2021-05-21 10:00:00,82.79,82.79,82.77,82.78,247032.0,73.3321,73.3321,73.3144,73.3232,247032.0
2021-05-21 10:30:00,82.77,82.78,82.77,82.78,84449.0,73.3144,73.3232,73.3144,73.3232,84449.0
2021-05-21 11:00:00,82.78,82.79,82.77,82.79,122333.0,73.3232,73.3321,73.3144,73.3321,122333.0
2021-05-21 11:30:00,82.79,82.79,82.78,82.79,117607.0,73.3321,73.3321,73.3232,73.3321,117607.0
2021-05-21 12:00:00,82.79,82.79,82.78,82.79,181528.0,73.3321,73.3321,73.3232,73.3321,181528.0
2021-05-21 12:30:00,82.79,82.79,82.78,82.79,63984.0,73.3321,73.3321,73.3232,73.3321,63984.0
2021-05-21 13:00:00,82.79,82.79,82.78,82.79,91685.0,73.3321,73.3321,73.3232,73.3321,91685.0
2021-05-21 13:30:00,82.79,82.79,82.78,82.79,72008.0,73.3321,73.3321,73.3232,73.3321,72008.0
2021-05-21 14:00:00,82.78,82.79,82.78,82.79,154515.0,73.3232,73.3321,73.3232,73.3321,154515.0
2021-05-21 14:30:00,82.78,82.79,82.78,82.79,149527.0,73.3232,73.3321,73.3232,73.3321,149527.0
2021-05-21 15:00:00,82.79,82.79,82.78,82.79,108767.0,73.3321,73.3321,73.3232,73.3321,108767.0
2021-05-21 15:30:00,82.79,82.8,82.78,82.8,187204.0,73.3321,73.341,73.3232,73.341,187204.0
2021-05-24 09:30:00,82.81,82.81,82.78,82.8,149839.0,73.3498,73.3498,73.3232,73.341,149839.0
2021-05-24 10:00:00,82.8,82.81,82.79,82.8,120948.0,73.341,73.3498,73.3321,73.341,120948.0
2021-05-24 10:30:00,82.8,82.81,82.8,82.81,107701.0,73.341,73.3498,73.341,73.3498,107701.0
2021-05-24 11:00:00,82.81,82.82,82.8,82.81,110464.0,73.3498,73.3587,73.341,73.3498,110464.0
2021-05-24 11:30:00,82.81,82.82,82.81,82.81,39707.0,73.3498,73.3587,73.3498,73.3498,39707.0
2021-05-24 12:00:00,82.81,82.82,82.81,82.81,73572.0,73.3498,73.3587,73.3498,73.3498,73572.0
2021-05-24 12:30:00,82.81,82.82,82.81,82.81,55562.0,73.3498,73.3587,73.3498,73.3498,55562.0
2021-05-24 13:00:00,82.82,82.82,82.81,82.82,105785.0,73.3587,73.3587,73.3498,73.3587,105785.0
2021-05-24 13:30:00,82.82,82.82,82.81,82.81,609830.0,73.3587,73.3587,73.3498,73.3498,609830.0
2021-05-24 14:00:00,82.81,82.82,82.81,82.81,62589.0,73.3498,73.3587,73.3498,73.3498,62589.0
2021-05-24 14:30:00,82.82,82.82,82.81,82.81,106195.0,73.3587,73.3587,73.3498,73.3498,106195.0
2021-05-24 15:00:00,82.82,82.82,82.81,82.82,135165.0,73.3587,73.3587,73.3498,73.3587,135165.0
2021-05-24 15:30:00,82.82,82.83,82.81,82.83,222520.0,73.3587,73.3675,73.3498,73.3675,222520.0
2021-05-25 09:30:00,82.83,82.84,82.74,82.84,145680.0,73.3675,73.3764,73.2878,73.3764,145680.0
2021-05-25 10:00:00,82.83,82.85,82.83,82.84,83517.0,73.3675,73.3852,73.3675,73.3764,83517.0
2021-05-25 10:30:00,82.84,82.86,82.84,82.86,155995.0,73.3764,73.3941,73.3764,73.3941,155995.0
2021-05-25 11:00:00,82.85,82.86,82.85,82.86,78284.0,73.3852,73.3941,73.3852,73.3941,78284.0
2021-05-25 11:30:00,82.86,82.86,82.85,82.86,151401.0,73.3941,73.3941,73.3852,73.3941,151401.0
2021-05-25 12:00:00,82.86,82.86,82.85,82.86,93616.0,73.3941,73.3941,73.3852,73.3941,93616.0
2021-05-25 12:30:00,82.86,82.86,82.85,82.86,80298.0,73.3941,73.3941,73.3852,73.3941,80298.0
2021-05-25 13:00:00,82.85,82.86,82.85,82.86,86122.0,73.3852,73.3941,73.3852,73.3941,86122.0
2021-05-25 13:30:00,82.85,82.88,82.85,82.88,117127.0,73.3852,73.4118,73.3852,73.4118,117127.0
2021-05-25 14:00:00,82.87,82.88,82.87,82.87,102608.0,73.403,73.4118,73.403,73.403,102608.0
2021-05-25 14:30:00,82.88,82.88,82.87,82.88,66315.0,73.4118,73.4118,73.403,73.4118,66315.0
2021-05-25 15:00:00,82.88,82.88,82.87,82.88,83959.0,73.4118,73.4118,73.403,73.4118,83959.0
2021-05-25 15:30:00,82.88,82.88,82.87,82.88,144191.0,73.4118,73.4118,73.403,73.4118,144191.0
2021-05-26 09:30:00,82.83,82.86,82.81,82.86,827316.0,73.3675,73.3941,73.3498,73.3941,827316.0
2021-05-26 10:00:00,82.86,82.88,82.85,82.87,207895.0,73.3941,73.4118,73.3852,73.403,207895.0
2021-05-26 10:30:00,82.88,82.88,82.87,82.87,186238.0,73.4118,73.4118,73.403,73.403,186238.0
2021-05-26 11:00:00,82.88,82.88,82.87,82.88,58976.0,73.4118,73.4118,73.403,73.4118,58976.0
2021-05-26 11:30:00,82.87,82.88,82.87,82.87,60678.0,73.403,73.4118,73.403,73.403,60678.0
2021-05-26 12:00:00,82.87,82.88,82.87,82.87,44343.0,73.403,73.4118,73.403,73.403,44343.0
2021-05-26 12:30:00,82.88,82.88,82.87,82.88,43507.0,73.4118,73.4118,73.403,73.4118,43507.0
2021-05-26 13:00:00,82.87,82.88,82.84,82.85,209652.0,73.403,73.4118,73.3764,73.3852,209652.0
2021-05-26 13:30:00,82.85,82.85,82.83,82.84,103532.0,73.3852,73.3852,73.3675,73.3764,103532.0
2021-05-26 14:00:00,82.84,82.85,82.83,82.84,250402.0,73.3764,73.3852,73.3675,73.3764,250402.0
2021-05-26 14:30:00,82.84,82.86,82.84,82.86,247142.0,73.3764,73.3941,73.3764,73.3941,247142.0
2021-05-26 15:00:00,82.86,82.86,82.85,82.85,171736.0,73.3941,73.3941,73.3852,73.3852,171736.0
2021-05-26 15:30:00,82.85,82.88,82.84,82.88,605211.0,73.3852,73.4118,73.3764,73.4118,605211.0
2021-05-27 09:30:00,82.9,82.9,82.83,82.84,417619.0,73.4295,73.4295,73.3675,73.3764,417619.0
2021-05-27 10:00:00,82.84,82.85,82.83,82.84,386412.0,73.3764,73.3852,73.3675,73.3764,386412.0
2021-05-27 10:30:00,82.83,82.84,82.83,82.84,209330.0,73.3675,73.3764,73.3675,73.3764,209330.0
2021-05-27 11:00:00,82.84,82.84,82.83,82.84,192270.0,73.3764,73.3764,73.3675,73.3764,192270.0
2021-05-27 11:30:00,82.83,82.84,82.83,82.84,149346.0,73.3675,73.3764,73.3675,73.3764,149346.0
2021-05-27 12:00:00,82.84,82.84,82.83,82.84,104116.0,73.3764,73.3764,73.3675,73.3764,104116.0
2021-05-27 12:30:00,82.83,82.84,82.83,82.84,72991.0,73.3675,73.3764,73.3675,73.3764,72991.0
2021-05-27 13:00:00,82.83,82.85,82.83,82.84,153941.0,73.3675,73.3852,73.3675,73.3764,153941.0
2021-05-27 13:30:00,82.84,82.85,82.84,82.84,88004.0,73.3764,73.3852,73.3764,73.3764,88004.0
2021-05-27 14:00:00,82.84,82.85,82.84,82.85,98278.0,73.3764,73.3852,73.3764,73.3852,98278.0
2021-05-27 14:30:00,82.84,82.85,82.84,82.85,126229.0,73.3764,73.3852,73.3764,73.3852,126229.0
2021-05-27 15:00:00,82.84,82.85,82.84,82.84,69578.0,73.3764,73.3852,73.3764,73.3764,69578.0
2021-05-27 15:30:00,82.85,82.86,82.84,82.84,390849.0,73.3852,73.3941,73.3764,73.3764,390849.0
2021-05-28 09:30:00,82.84,82.86,82.84,82.85,144262.0,73.3764,73.3941,73.3764,73.3852,144262.0
2021-05-28 10:00:00,82.86,82.88,82.85,82.87,108793.0,73.3941,73.4118,73.3852,73.403,108793.0
2021-05-28 10:30:00,82.87,82.88,82.87,82.87,114414.0,73.403,73.4118,73.403,73.403,114414.0
2021-05-28 11:00:00,82.87,82.88,82.86,82.87,162431.0,73.403,73.4118,73.3941,73.403,162431.0
2021-05-28 11:30:00,82.87,82.87,82.86,82.87,155837.0,73.403,73.403,73.3941,73.403,155837.0
2021-05-28 12:00:00,82.87,82.87,82.86,82.87,127448.0,73.403,73.403,73.3941,73.403,127448.0
2021-05-28 12:30:00,82.86,82.87,82.86,82.87,317331.0,73.3941,73.403,73.3941,73.403,317331.0
2021-05-28 13:00:00,82.87,82.89,82.86,82.88,100881.0,73.403,73.4207,73.3941,73.4118,100881.0
2021-05-28 13:30:00,82.89,82.9,82.88,82.9,93017.0,73.4207,73.4295,73.4118,73.4295,93017.0
2021-05-28 14:00:00,82.89,82.9,82.87,82.88,139532.0,73.4207,73.4295,73.403,73.4118,139532.0
2021-05-28 14:30:00,82.87,82.88,82.87,82.87,77616.0,73.403,73.4118,73.403,73.403,77616.0
2021-05-28 15:00:00,82.87,82.88,82.87,82.88,142458.0,73.403,73.4118,73.403,73.4118,142458.0
2021-05-28 15:30:00,82.88,82.88,82.86,82.86,197190.0,73.4118,73.4118,73.3941,73.3941,197190.0
2021-06-01 09:30:00,82.74,82.75,82.71,82.72,289631.0,73.385,73.3939,73.3584,73.3673,289631.0
2021-06-01 10:00:00,82.73,82.75,82.72,82.75,70250.0,73.3762,73.3939,73.3673,73.3939,70250.0
2021-06-01 10:30:00,82.74,82.75,82.74,82.75,95270.0,73.385,73.3939,73.385,73.3939,95270.0
2021-06-01 11:00:00,82.74,82.75,82.74,82.75,68624.0,73.385,73.3939,73.385,73.3939,68624.0
2021-06-01 11:30:00,82.75,82.75,82.74,82.74,118892.0,73.3939,73.3939,73.385,73.385,118892.0
2021-06-01 12:00:00,82.75,82.76,82.74,82.76,165412.0,73.3939,73.4028,73.385,73.4028,165412.0
2021-06-01 12:30:00,82.76,82.77,82.75,82.77,139897.0,73.4028,73.4117,73.3939,73.4117,139897.0
2021-06-01 13:00:00,82.77,82.77,82.76,82.77,336017.0,73.4117,73.4117,73.4028,73.4117,336017.0
2021-06-01 13:30:00,82.77,82.77,82.76,82.77,104331.0,73.4117,73.4117,73.4028,73.4117,104331.0
2021-06-01 14:00:00,82.77,82.77,82.76,82.77,120188.0,73.4117,73.4117,73.4028,73.4117,120188.0
2021-06-01 14:30:00,82.77,82.77,82.76,82.76,88870.0,73.4117,73.4117,73.4028,73.4028,88870.0
2021-06-01 15:00:00,82.77,82.77,82.74,82.75,205647.0,73.4117,73.4117,73.385,73.3939,205647.0
2021-06-01 15:30:00,82.75,82.76,82.74,82.76,353693.0,73.3939,73.4028,73.385,73.4028,353693.0
2021-06-02 09:30:00,82.78,82.8,82.76,82.77,177792.0,73.4205,73.4383,73.4028,73.4117,177792.0
2021-06-02 10:00:00,82.77,82.78,82.77,82.78,155000.0,73.4117,73.4205,73.4117,73.4205,155000.0
2021-06-02 10:30:00,82.77,82.79,82.77,82.79,108402.0,73.4117,73.4294,73.4117,73.4294,108402.0
2021-06-02 11:00:00,82.79,82.79,82.78,82.79,156708.0,73.4294,73.4294,73.4205,73.4294,156708.0
2021-06-02 11:30:00,82.79,82.8,82.78,82.8,364820.0,73.4294,73.4383,73.4205,73.4383,364820.0
2021-06-02 12:00:00,82.8,82.8,82.79,82.8,159717.0,73.4383,73.4383,73.4294,73.4383,159717.0
2021-06-02 12:30:00,82.8,82.8,82.79,82.8,151605.0,73.4383,73.4383,73.4294,73.4383,151605.0
2021-06-02 13:00:00,82.8,82.8,82.79,82.79,187579.0,73.4383,73.4383,73.4294,73.4294,187579.0
2021-06-02 13:30:00,82.79,82.8,82.79,82.8,92624.0,73.4294,73.4383,73.4294,73.4383,92624.0
2021-06-02 14:00:00,82.8,82.8,82.79,82.8,187902.0,73.4383,73.4383,73.4294,73.4383,187902.0
2021-06-02 14:30:00,82.8,82.8,82.79,82.8,151920.0,73.4383,73.4383,73.4294,73.4383,151920.0
2021-06-02 15:00:00,82.8,82.8,82.78,82.8,503328.0,73.4383,73.4383,73.4205,73.4383,503328.0
2021-06-02 15:30:00,82.79,82.8,82.79,82.8,419598.0,73.4294,73.4383,73.4294,73.4383,419598.0
2021-06-03 09:30:00,82.68,82.7,82.66,82.69,280750.0,73.3318,73.3496,73.3141,73.3407,280750.0
2021-06-03 10:00:00,82.68,82.69,82.66,82.67,207548.0,73.3318,73.3407,73.3141,73.323,207548.0
2021-06-03 10:30:00,82.67,82.69,82.66,82.69,123530.0,73.323,73.3407,73.3141,73.3407,123530.0
2021-06-03 11:00:00,82.69,82.7,82.68,82.69,89688.0,73.3407,73.3496,73.3318,73.3407,89688.0
2021-06-03 11:30:00,82.7,82.7,82.69,82.69,74252.0,73.3496,73.3496,73.3407,73.3407,74252.0
2021-06-03 12:00:00,82.7,82.7,82.69,82.7,124203.0,73.3496,73.3496,73.3407,73.3496,124203.0
2021-06-03 12:30:00,82.7,82.7,82.69,82.69,153466.0,73.3496,73.3496,73.3407,73.3407,153466.0
2021-06-03 13:00:00,82.7,82.7,82.69,82.7,61492.0,73.3496,73.3496,73.3407,73.3496,61492.0
2021-06-03 13:30:00,82.69,82.7,82.69,82.7,89952.0,73.3407,73.3496,73.3407,73.3496,89952.0
2021-06-03 14:00:00,82.7,82.7,82.69,82.7,73473.0,73.3496,73.3496,73.3407,73.3496,73473.0
2021-06-03 14:30:00,82.7,82.7,82.68,82.69,192930.0,73.3496,73.3496,73.3318,73.3407,192930.0
2021-06-03 15:00:00,82.69,82.69,82.68,82.69,276446.0,73.3407,73.3407,73.3318,73.3407,276446.0
2021-06-03 15:30:00,82.69,82.69,82.67,82.67,624634.0,73.3407,73.3407,73.323,73.323,624634.0
2021-06-04 09:30:00,82.72,82.77,82.71,82.75,469248.0,73.3673,73.4117,73.3584,73.3939,469248.0
2021-06-04 10:00:00,82.76,82.77,82.75,82.77,218745.0,73.4028,73.4117,73.3939,73.4117,218745.0
2021-06-04 10:30:00,82.77,82.78,82.76,82.78,205481.0,73.4117,73.4205,73.4028,73.4205,205481.0
2021-06-04 11:00:00,82.78,82.78,82.77,82.78,190542.0,73.4205,73.4205,73.4117,73.4205,190542.0
2021-06-04 11:30:00,82.78,82.78,82.77,82.78,612878.0,73.4205,73.4205,73.4117,73.4205,612878.0
2021-06-04 12:00:00,82.78,82.78,82.77,82.78,88142.0,73.4205,73.4205,73.4117,73.4205,88142.0
2021-06-04 12:30:00,82.78,82.78,82.77,82.78,93377.0,73.4205,73.4205,73.4117,73.4205,93377.0
2021-06-04 13:00:00,82.78,82.78,82.77,82.77,109095.0,73.4205,73.4205,73.4117,73.4117,109095.0
2021-06-04 13:30:00,82.78,82.78,82.77,82.77,144370.0,73.4205,73.4205,73.4117,73.4117,144370.0
2021-06-04 14:00:00,82.78,82.78,82.76,82.77,212055.0,73.4205,73.4205,73.4028,73.4117,212055.0
2021-06-04 14:30:00,82.77,82.77,82.76,82.77,221255.0,73.4117,73.4117,73.4028,73.4117,221255.0
2021-06-04 15:00:00,82.77,82.77,82.76,82.77,172014.0,73.4117,73.4117,73.4028,73.4117,172014.0
2021-06-04 15:30:00,82.77,82.78,82.76,82.78,650870.0,73.4117,73.4205,73.4028,73.4205,650870.0
2021-06-07 09:30:00,82.76,82.76,82.74,82.76,179819.0,73.4028,73.4028,73.385,73.4028,179819.0
2021-06-07 10:00:00,82.76,82.76,82.75,82.75,84268.0,73.4028,73.4028,73.3939,73.3939,84268.0
2021-06-07 10:30:00,82.76,82.76,82.75,82.76,77818.0,73.4028,73.4028,73.3939,73.4028,77818.0
2021-06-07 11:00:00,82.76,82.77,82.75,82.77,200250.0,73.4028,73.4117,73.3939,73.4117,200250.0
2021-06-07 11:30:00,82.76,82.77,82.76,82.77,82566.0,73.4028,73.4117,73.4028,73.4117,82566.0
2021-06-07 12:00:00,82.77,82.77,82.76,82.77,146791.0,73.4117,73.4117,73.4028,73.4117,146791.0
2021-06-07 12:30:00,82.77,82.77,82.76,82.77,34407.0,73.4117,73.4117,73.4028,73.4117,34407.0
2021-06-07 13:00:00,82.77,82.78,82.76,82.78,102668.0,73.4117,73.4205,73.4028,73.4205,102668.0
2021-06-07 13:30:00,82.78,82.78,82.77,82.78,165449.0,73.4205,73.4205,73.4117,73.4205,165449.0
2021-06-07 14:00:00,82.78,82.78,82.77,82.78,107010.0,73.4205,73.4205,73.4117,73.4205,107010.0
2021-06-07 14:30:00,82.78,82.78,82.76,82.77,141843.0,73.4205,73.4205,73.4028,73.4117,141843.0
2021-06-07 15:00:00,82.77,82.77,82.76,82.77,159572.0,73.4117,73.4117,73.4028,73.4117,159572.0
2021-06-07 15:30:00,82.77,82.77,82.76,82.77,381399.0,73.4117,73.4117,73.4028,73.4117,381399.0
2021-06-08 09:30:00,82.8,82.8,82.78,82.8,169846.0,73.4383,73.4383,73.4205,73.4383,169846.0
2021-06-08 10:00:00,82.8,82.81,82.79,82.81,149176.0,73.4383,73.4471,73.4294,73.4471,149176.0
2021-06-08 10:30:00,82.8,82.81,82.8,82.81,67809.0,73.4383,73.4471,73.4383,73.4471,67809.0
2021-06-08 11:00:00,82.81,82.81,82.8,82.81,105090.0,73.4471,73.4471,73.4383,73.4471,105090.0
2021-06-08 11:30:00,82.81,82.81,82.8,82.8,80643.0,73.4471,73.4471,73.4383,73.4383,80643.0
2021-06-08 12:00:00,82.81,82.81,82.8,82.81,87973.0,73.4471,73.4471,73.4383,73.4471,87973.0
2021-06-08 12:30:00,82.81,82.81,82.8,82.81,81850.0,73.4471,73.4471,73.4383,73.4471,81850.0
2021-06-08 13:00:00,82.81,82.81,82.8,82.81,106206.0,73.4471,73.4471,73.4383,73.4471,106206.0
2021-06-08 13:30:00,82.8,82.81,82.8,82.81,75594.0,73.4383,73.4471,73.4383,73.4471,75594.0
2021-06-08 14:00:00,82.81,82.81,82.8,82.8,232522.0,73.4471,73.4471,73.4383,73.4383,232522.0
2021-06-08 14:30:00,82.81,82.81,82.8,82.81,71571.0,73.4471,73.4471,73.4383,73.4471,71571.0
2021-06-08 15:00:00,82.8,82.82,82.8,82.81,154899.0,73.4383,73.456,73.4383,73.4471,154899.0
2021-06-08 15:30:00,82.81,82.83,82.81,82.81,359215.0,73.4471,73.4649,73.4471,73.4471,359215.0
2021-06-09 09:30:00,82.85,82.89,82.85,82.86,221871.0,73.4826,73.5181,73.4826,73.4915,221871.0
2021-06-09 10:00:00,82.87,82.87,82.85,82.86,232340.0,73.5003,73.5003,73.4826,73.4915,232340.0
2021-06-09 10:30:00,82.85,82.86,82.84,82.85,94524.0,73.4826,73.4915,73.4737,73.4826,94524.0
2021-06-09 11:00:00,82.85,82.85,82.84,82.84,77490.0,73.4826,73.4826,73.4737,73.4737,77490.0
2021-06-09 11:30:00,82.84,82.85,82.84,82.85,257338.0,73.4737,73.4826,73.4737,73.4826,257338.0
2021-06-09 12:00:00,82.84,82.85,82.84,82.84,45234.0,73.4737,73.4826,73.4737,73.4737,45234.0
2021-06-09 12:30:00,82.84,82.85,82.84,82.84,106502.0,73.4737,73.4826,73.4737,73.4737,106502.0
2021-06-09 13:00:00,82.85,82.85,82.84,82.84,149327.0,73.4826,73.4826,73.4737,73.4737,149327.0
2021-06-09 13:30:00,82.84,82.85,82.84,82.84,273807.0,73.4737,73.4826,73.4737,73.4737,273807.0
2021-06-09 14:00:00,82.85,82.85,82.84,82.84,163330.0,73.4826,73.4826,73.4737,73.4737,163330.0
2021-06-09 14:30:00,82.84,82.85,82.84,82.85,84335.0,73.4737,73.4826,73.4737,73.4826,84335.0
2021-06-09 15:00:00,82.84,82.85,82.84,82.84,257190.0,73.4737,73.4826,73.4737,73.4737,257190.0
2021-06-09 15:30:00,82.85,82.85,82.83,82.84,737731.0,73.4826,73.4826,73.4649,73.4737,737731.0
2021-06-10 09:30:00,82.63,82.85,82.63,82.84,122889.0,73.2875,73.4826,73.2875,73.4737,122889.0
2021-06-10 10:00:00,82.85,82.85,82.84,82.85,44170.0,73.4826,73.4826,73.4737,73.4826,44170.0
2021-06-10 10:30:00,82.85,82.87,82.84,82.86,174706.0,73.4826,73.5003,73.4737,73.4915,174706.0
2021-06-10 11:00:00,82.85,82.87,82.85,82.87,185510.0,73.4826,73.5003,73.4826,73.5003,185510.0
2021-06-10 11:30:00,82.87,82.87,82.86,82.87,139433.0,73.5003,73.5003,73.4915,73.5003,139433.0
2021-06-10 12:00:00,82.87,82.88,82.86,82.87,89298.0,73.5003,73.5092,73.4915,73.5003,89298.0
2021-06-10 12:30:00,82.88,82.88,82.86,82.87,85411.0,73.5092,73.5092,73.4915,73.5003,85411.0
2021-06-10 13:00:00,82.87,82.87,82.86,82.87,149702.0,73.5003,73.5003,73.4915,73.5003,149702.0
2021-06-10 13:30:00,82.87,82.88,82.86,82.88,177153.0,73.5003,73.5092,73.4915,73.5092,177153.0
2021-06-10 14:00:00,82.88,82.88,82.87,82.88,72598.0,73.5092,73.5092,73.5003,73.5092,72598.0
2021-06-10 14:30:00,82.87,82.88,82.87,82.88,291963.0,73.5003,73.5092,73.5003,73.5092,291963.0
2021-06-10 15:00:00,82.88,82.89,82.87,82.89,217177.0,73.5092,73.5181,73.5003,73.5181,217177.0
2021-06-10 15:30:00,82.89,82.89,82.88,82.89,215471.0,73.5181,73.5181,73.5092,73.5181,215471.0
2021-06-11 09:30:00,82.9,82.91,82.88,82.89,121742.0,73.527,73.5358,73.5092,73.5181,121742.0
2021-06-11 10:00:00,82.89,82.91,82.88,82.88,140666.0,73.5181,73.5358,73.5092,73.5092,140666.0
2021-06-11 10:30:00,82.89,82.89,82.87,82.87,160180.0,73.5181,73.5181,73.5003,73.5003,160180.0
2021-06-11 11:00:00,82.87,82.88,82.87,82.87,76057.0,73.5003,73.5092,73.5003,73.5003,76057.0
2021-06-11 11:30:00,82.88,82.88,82.86,82.87,71505.0,73.5092,73.5092,73.4915,73.5003,71505.0
2021-06-11 12:00:00,82.87,82.88,82.86,82.88,69505.0,73.5003,73.5092,73.4915,73.5092,69505.0
2021-06-11 12:30:00,82.88,82.88,82.87,82.88,70168.0,73.5092,73.5092,73.5003,73.5092,70168.0
2021-06-11 13:00:00,82.88,82.89,82.87,82.89,130524.0,73.5092,73.5181,73.5003,73.5181,130524.0
2021-06-11 13:30:00,82.89,82.89,82.88,82.89,197651.0,73.5181,73.5181,73.5092,73.5181,197651.0
2021-06-11 14:00:00,82.89,82.89,82.88,82.89,104564.0,73.5181,73.5181,73.5092,73.5181,104564.0
2021-06-11 14:30:00,82.89,82.89,82.88,82.89,57350.0,73.5181,73.5181,73.5092,73.5181,57350.0
2021-06-11 15:00:00,82.88,82.89,82.87,82.87,205341.0,73.5092,73.5181,73.5003,73.5003,205341.0
2021-06-11 15:30:00,82.88,82.88,82.86,82.87,150062.0,73.5092,73.5092,73.4915,73.5003,150062.0
2021-06-14 09:30:00,82.8,82.85,82.8,82.83,223016.0,73.4383,73.4826,73.4383,73.4649,223016.0
2021-06-14 10:00:00,82.82,82.83,82.81,82.82,127840.0,73.456,73.4649,73.4471,73.456,127840.0
2021-06-14 10:30:00,82.82,82.82,82.81,82.82,66946.0,73.456,73.456,73.4471,73.456,66946.0
2021-06-14 11:00:00,82.81,82.82,82.81,82.81,189067.0,73.4471,73.456,73.4471,73.4471,189067.0
2021-06-14 11:30:00,82.81,82.82,82.81,82.81,80468.0,73.4471,73.456,73.4471,73.4471,80468.0
2021-06-14 12:00:00,82.81,82.82,82.81,82.81,81029.0,73.4471,73.456,73.4471,73.4471,81029.0
2021-06-14 12:30:00,82.81,82.82,82.81,82.82,97953.0,73.4471,73.456,73.4471,73.456,97953.0
2021-06-14 13:00:00,82.81,82.82,82.81,82.81,103554.0,73.4471,73.456,73.4471,73.4471,103554.0
2021-06-14 13:30:00,82.81,82.82,82.81,82.81,77844.0,73.4471,73.456,73.4471,73.4471,77844.0
2021-06-14 14:00:00,82.82,82.82,82.81,82.81,101627.0,73.456,73.456,73.4471,73.4471,101627.0
2021-06-14 14:30:00,82.82,82.82,82.81,82.82,82129.0,73.456,73.456,73.4471,73.456,82129.0
2021-06-14 15:00:00,82.81,82.82,82.81,82.82,232643.0,73.4471,73.456,73.4471,73.456,232643.0
2021-06-14 15:30:00,82.82,82.83,82.81,82.83,549768.0,73.456,73.4649,73.4471,73.4649,549768.0
2021-06-15 09:30:00,82.8,82.83,82.71,82.83,173742.0,73.4383,73.4649,73.3584,73.4649,173742.0
2021-06-15 10:00:00,82.83,82.83,82.82,82.82,290592.0,73.4649,73.4649,73.456,73.456,290592.0
2021-06-15 10:30:00,82.83,82.83,82.82,82.83,74537.0,73.4649,73.4649,73.456,73.4649,74537.0
2021-06-15 11:00:00,82.83,82.84,82.82,82.84,108642.0,73.4649,73.4737,73.456,73.4737,108642.0
2021-06-15 11:30:00,82.84,82.84,82.83,82.84,86225.0,73.4737,73.4737,73.4649,73.4737,86225.0
2021-06-15 12:00:00,82.84,82.84,82.82,82.82,130031.0,73.4737,73.4737,73.456,73.456,130031.0
2021-06-15 12:30:00,82.82,82.83,82.82,82.83,61685.0,73.456,73.4649,73.456,73.4649,61685.0
2021-06-15 13:00:00,82.83,82.83,82.81,82.81,192306.0,73.4649,73.4649,73.4471,73.4471,192306.0
2021-06-15 13:30:00,82.82,82.84,82.81,82.84,121315.0,73.456,73.4737,73.4471,73.4737,121315.0
2021-06-15 14:00:00,82.84,82.84,82.83,82.84,130625.0,73.4737,73.4737,73.4649,73.4737,130625.0
2021-06-15 14:30:00,82.84,82.84,82.83,82.84,259835.0,73.4737,73.4737,73.4649,73.4737,259835.0
2021-06-15 15:00:00,82.84,82.84,82.83,82.84,114932.0,73.4737,73.4737,73.4649,73.4737,114932.0
2021-06-15 15:30:00,82.84,82.84,82.83,82.84,141743.0,73.4737,73.4737,73.4649,73.4737,141743.0
2021-06-16 09:30:00,82.85,82.85,82.83,82.84,80742.0,73.4826,73.4826,73.4649,73.4737,80742.0
2021-06-16 10:00:00,82.84,82.84,82.82,82.83,792233.0,73.4737,73.4737,73.456,73.4649,792233.0
2021-06-16 10:30:00,82.82,82.83,82.82,82.83,73541.0,73.456,73.4649,73.456,73.4649,73541.0
2021-06-16 11:00:00,82.83,82.83,82.82,82.83,252667.0,73.4649,73.4649,73.456,73.4649,252667.0
2021-06-16 11:30:00,82.83,82.86,82.82,82.86,323842.0,73.4649,73.4915,73.456,73.4915,323842.0
2021-06-16 12:00:00,82.86,82.87,82.85,82.85,66440.0,73.4915,73.5003,73.4826,73.4826,66440.0
2021-06-16 12:30:00,82.85,82.86,82.85,82.85,54523.0,73.4826,73.4915,73.4826,73.4826,54523.0
2021-06-16 13:00:00,82.86,82.86,82.85,82.86,63447.0,73.4915,73.4915,73.4826,73.4915,63447.0
2021-06-16 13:30:00,82.86,82.86,82.83,82.84,90649.0,73.4915,73.4915,73.4649,73.4737,90649.0
2021-06-16 14:00:00,82.83,82.83,82.7,82.72,262741.0,73.4649,73.4649,73.3496,73.3673,262741.0
2021-06-16 14:30:00,82.72,82.73,82.62,82.68,328790.0,73.3673,73.3762,73.2786,73.3318,328790.0
2021-06-16 15:00:00,82.68,82.7,82.67,82.7,175095.0,73.3318,73.3496,73.323,73.3496,175095.0
2021-06-16 15:30:00,82.7,82.7,82.68,82.68,189913.0,73.3496,73.3496,73.3318,73.3318,189913.0
2021-06-17 09:30:00,82.67,82.67,82.65,82.67,136606.0,73.323,73.323,73.3052,73.323,136606.0
2021-06-17 10:00:00,82.66,82.68,82.66,82.66,84082.0,73.3141,73.3318,73.3141,73.3141,84082.0
2021-06-17 10:30:00,82.67,82.67,82.66,82.66,159517.0,73.323,73.323,73.3141,73.3141,159517.0
2021-06-17 11:00:00,82.67,82.67,82.64,82.64,225294.0,73.323,73.323,73.2964,73.2964,225294.0
2021-06-17 11:30:00,82.65,82.65,82.64,82.64,445960.0,73.3052,73.3052,73.2964,73.2964,445960.0
2021-06-17 12:00:00,82.64,82.65,82.62,82.63,239738.0,73.2964,73.3052,73.2786,73.2875,239738.0
2021-06-17 12:30:00,82.63,82.64,82.63,82.64,103347.0,73.2875,73.2964,73.2875,73.2964,103347.0
2021-06-17 13:00:00,82.64,82.67,82.63,82.65,205574.0,73.2964,73.323,73.2875,73.3052,205574.0
2021-06-17 13:30:00,82.65,82.66,82.64,82.66,125774.0,73.3052,73.3141,73.2964,73.3141,125774.0
2021-06-17 14:00:00,82.66,82.66,82.65,82.66,177613.0,73.3141,73.3141,73.3052,73.3141,177613.0
2021-06-17 14:30:00,82.66,82.67,82.65,82.66,2394942.0,73.3141,73.323,73.3052,73.3141,2394942.0
2021-06-17 15:00:00,82.66,82.66,82.64,82.65,491356.0,73.3141,73.3141,73.2964,73.3052,491356.0
2021-06-17 15:30:00,82.65,82.65,82.63,82.63,365728.0,73.3052,73.3052,73.2875,73.2875,365728.0
2021-06-18 09:30:00,82.59,82.59,82.52,82.52,440328.0,73.252,73.252,73.1899,73.1899,440328.0
2021-06-18 10:00:00,82.53,82.57,82.49,82.56,202129.0,73.1988,73.2343,73.1633,73.2254,202129.0
2021-06-18 10:30:00,82.56,82.59,82.55,82.58,494759.0,73.2254,73.252,73.2165,73.2431,494759.0
2021-06-18 11:00:00,82.58,82.59,82.55,82.56,228743.0,73.2431,73.252,73.2165,73.2254,228743.0
2021-06-18 11:30:00,82.56,82.57,82.55,82.56,229896.0,73.2254,73.2343,73.2165,73.2254,229896.0
2021-06-18 12:00:00,82.56,82.57,82.56,82.56,132148.0,73.2254,73.2343,73.2254,73.2254,132148.0
2021-06-18 12:30:00,82.56,82.57,82.56,82.56,90527.0,73.2254,73.2343,73.2254,73.2254,90527.0
2021-06-18 13:00:00,82.57,82.57,82.56,82.56,58201.0,73.2343,73.2343,73.2254,73.2254,58201.0
2021-06-18 13:30:00,82.56,82.57,82.56,82.57,130689.0,73.2254,73.2343,73.2254,73.2343,130689.0
2021-06-18 14:00:00,82.56,82.59,82.56,82.57,399073.0,73.2254,73.252,73.2254,73.2343,399073.0
2021-06-18 14:30:00,82.57,82.59,82.57,82.59,291048.0,73.2343,73.252,73.2343,73.252,291048.0
2021-06-18 15:00:00,82.58,82.59,82.58,82.59,246963.0,73.2431,73.252,73.2431,73.252,246963.0
2021-06-18 15:30:00,82.59,82.59,82.58,82.59,273825.0,73.252,73.252,73.2431,73.252,273825.0
2021-06-21 09:30:00,82.56,82.56,82.5,82.54,259965.0,73.2254,73.2254,73.1722,73.2077,259965.0
2021-06-21 10:00:00,82.54,82.54,82.53,82.54,46037.0,73.2077,73.2077,73.1988,73.2077,46037.0
2021-06-21 10:30:00,82.54,82.58,82.53,82.58,191022.0,73.2077,73.2431,73.1988,73.2431,191022.0
2021-06-21 11:00:00,82.58,82.59,82.57,82.58,128023.0,73.2431,73.252,73.2343,73.2431,128023.0
2021-06-21 11:30:00,82.58,82.58,82.56,82.57,91336.0,73.2431,73.2431,73.2254,73.2343,91336.0
2021-06-21 12:00:00,82.58,82.58,82.57,82.58,293845.0,73.2431,73.2431,73.2343,73.2431,293845.0
2021-06-21 12:30:00,82.58,82.6,82.57,82.59,89446.0,73.2431,73.2609,73.2343,73.252,89446.0
2021-06-21 13:00:00,82.59,82.6,82.59,82.6,132015.0,73.252,73.2609,73.252,73.2609,132015.0
2021-06-21 13:30:00,82.6,82.61,82.59,82.6,98711.0,73.2609,73.2697,73.252,73.2609,98711.0
2021-06-21 14:00:00,82.61,82.61,82.58,82.59,202479.0,73.2697,73.2697,73.2431,73.252,202479.0
2021-06-21 14:30:00,82.59,82.59,82.57,82.58,338265.0,73.252,73.252,73.2343,73.2431,338265.0
2021-06-21 15:00:00,82.57,82.58,82.57,82.58,241657.0,73.2343,73.2431,73.2343,73.2431,241657.0
2021-06-21 15:30:00,82.58,82.58,82.56,82.56,247287.0,73.2431,73.2431,73.2254,73.2254,247287.0
2021-06-22 09:30:00,82.6,82.7,82.58,82.61,182673.0,73.2609,73.3496,73.2431,73.2697,182673.0
2021-06-22 10:00:00,82.61,82.63,82.61,82.63,166181.0,73.2697,73.2875,73.2697,73.2875,166181.0
2021-06-22 10:30:00,82.63,82.65,82.62,82.65,314767.0,73.2875,73.3052,73.2786,73.3052,314767.0
2021-06-22 11:00:00,82.65,82.65,82.64,82.65,159859.0,73.3052,73.3052,73.2964,73.3052,159859.0
2021-06-22 11:30:00,82.65,82.65,82.64,82.65,728258.0,73.3052,73.3052,73.2964,73.3052,728258.0
2021-06-22 12:00:00,82.65,82.65,82.64,82.65,72207.0,73.3052,73.3052,73.2964,73.3052,72207.0
2021-06-22 12:30:00,82.64,82.66,82.64,82.66,79428.0,73.2964,73.3141,73.2964,73.3141,79428.0
2021-06-22 13:00:00,82.66,82.66,82.65,82.66,112085.0,73.3141,73.3141,73.3052,73.3141,112085.0
2021-06-22 13:30:00,82.66,82.66,82.65,82.66,91670.0,73.3141,73.3141,73.3052,73.3141,91670.0
2021-06-22 14:00:00,82.66,82.66,82.65,82.65,183619.0,73.3141,73.3141,73.3052,73.3052,183619.0
2021-06-22 14:30:00,82.65,82.66,82.65,82.65,212415.0,73.3052,73.3141,73.3052,73.3052,212415.0
2021-06-22 15:00:00,82.65,82.66,82.64,82.66,330592.0,73.3052,73.3141,73.2964,73.3141,330592.0
2021-06-22 15:30:00,82.66,82.67,82.65,82.65,289566.0,73.3141,73.323,73.3052,73.3052,289566.0
2021-06-23 09:30:00,82.66,82.67,82.63,82.66,192334.0,73.3141,73.323,73.2875,73.3141,192334.0
2021-06-23 10:00:00,82.67,82.67,82.64,82.65,140319.0,73.323,73.323,73.2964,73.3052,140319.0
2021-06-23 10:30:00,82.65,82.68,82.64,82.67,102292.0,73.3052,73.3318,73.2964,73.323,102292.0
2021-06-23 11:00:00,82.67,82.68,82.66,82.67,536084.0,73.323,73.3318,73.3141,73.323,536084.0
2021-06-23 11:30:00,82.67,82.68,82.66,82.67,71236.0,73.323,73.3318,73.3141,73.323,71236.0
2021-06-23 12:00:00,82.66,82.67,82.66,82.67,151577.0,73.3141,73.323,73.3141,73.323,151577.0
2021-06-23 12:30:00,82.66,82.67,82.63,82.64,63269.0,73.3141,73.323,73.2875,73.2964,63269.0
2021-06-23 13:00:00,82.63,82.64,82.63,82.64,64093.0,73.2875,73.2964,73.2875,73.2964,64093.0
2021-06-23 13:30:00,82.64,82.64,82.63,82.63,197271.0,73.2964,73.2964,73.2875,73.2875,197271.0
2021-06-23 14:00:00,82.63,82.64,82.62,82.63,114176.0,73.2875,73.2964,73.2786,73.2875,114176.0
2021-06-23 14:30:00,82.63,82.63,82.62,82.63,155712.0,73.2875,73.2875,73.2786,73.2875,155712.0
2021-06-23 15:00:00,82.63,82.64,82.61,82.63,324424.0,73.2875,73.2964,73.2697,73.2875,324424.0
2021-06-23 15:30:00,82.63,82.64,82.62,82.62,645413.0,73.2875,73.2964,73.2786,73.2786,645413.0
2021-06-24 09:30:00,82.64,82.66,82.62,82.64,98463.0,73.2964,73.3141,73.2786,73.2964,98463.0
2021-06-24 10:00:00,82.64,82.65,82.62,82.63,103691.0,73.2964,73.3052,73.2786,73.2875,103691.0
2021-06-24 10:30:00,82.63,82.63,82.62,82.63,102247.0,73.2875,73.2875,73.2786,73.2875,102247.0
2021-06-24 11:00:00,82.63,82.63,82.62,82.63,89735.0,73.2875,73.2875,73.2786,73.2875,89735.0
2021-06-24 11:30:00,82.62,82.63,82.6,82.61,119875.0,73.2786,73.2875,73.2609,73.2697,119875.0
2021-06-24 12:00:00,82.61,82.61,82.6,82.6,86593.0,73.2697,73.2697,73.2609,73.2609,86593.0
2021-06-24 12:30:00,82.61,82.63,82.6,82.62,98140.0,73.2697,73.2875,73.2609,73.2786,98140.0
2021-06-24 13:00:00,82.62,82.63,82.62,82.62,65113.0,73.2786,73.2875,73.2786,73.2786,65113.0
2021-06-24 13:30:00,82.62,82.63,82.62,82.62,134626.0,73.2786,73.2875,73.2786,73.2786,134626.0
2021-06-24 14:00:00,82.63,82.63,82.62,82.62,148888.0,73.2875,73.2875,73.2786,73.2786,148888.0
2021-06-24 14:30:00,82.63,82.63,82.62,82.62,145275.0,73.2875,73.2875,73.2786,73.2786,145275.0
2021-06-24 15:00:00,82.62,82.63,82.61,82.62,256009.0,73.2786,73.2875,73.2697,73.2786,256009.0
2021-06-24 15:30:00,82.62,82.64,82.62,82.63,237843.0,73.2786,73.2964,73.2786,73.2875,237843.0
2021-06-25 09:30:00,82.65,82.66,82.63,82.65,126809.0,73.3052,73.3141,73.2875,73.3052,126809.0
2021-06-25 10:00:00,82.64,82.65,82.63,82.64,151916.0,73.2964,73.3052,73.2875,73.2964,151916.0
2021-06-25 10:30:00,82.63,82.64,82.62,82.62,160511.0,73.2875,73.2964,73.2786,73.2786,160511.0
2021-06-25 11:00:00,82.63,82.63,82.61,82.62,279634.0,73.2875,73.2875,73.2697,73.2786,279634.0
2021-06-25 11:30:00,82.62,82.62,82.61,82.62,103825.0,73.2786,73.2786,73.2697,73.2786,103825.0
2021-06-25 12:00:00,82.61,82.62,82.61,82.62,95046.0,73.2697,73.2786,73.2697,73.2786,95046.0
2021-06-25 12:30:00,82.61,82.62,82.6,82.61,122689.0,73.2697,73.2786,73.2609,73.2697,122689.0
2021-06-25 13:00:00,82.61,82.61,82.6,82.61,61697.0,73.2697,73.2697,73.2609,73.2697,61697.0
2021-06-25 13:30:00,82.61,82.61,82.59,82.59,259003.0,73.2697,73.2697,73.252,73.252,259003.0
2021-06-25 14:00:00,82.59,82.6,82.59,82.6,115631.0,73.252,73.2609,73.252,73.2609,115631.0
2021-06-25 14:30:00,82.59,82.61,82.59,82.61,265035.0,73.252,73.2697,73.252,73.2697,265035.0
2021-06-25 15:00:00,82.61,82.61,82.6,82.6,89985.0,73.2697,73.2697,73.2609,73.2609,89985.0
2021-06-25 15:30:00,82.61,82.62,82.6,82.62,101046.0,73.2697,73.2786,73.2609,73.2786,101046.0
2021-06-28 09:30:00,82.63,82.65,82.62,82.65,776222.0,73.2875,73.3052,73.2786,73.3052,776222.0
2021-06-28 10:00:00,82.65,82.65,82.64,82.64,75148.0,73.3052,73.3052,73.2964,73.2964,75148.0
2021-06-28 10:30:00,82.65,82.65,82.64,82.65,256657.0,73.3052,73.3052,73.2964,73.3052,256657.0
2021-06-28 11:00:00,82.65,82.65,82.64,82.65,113876.0,73.3052,73.3052,73.2964,73.3052,113876.0
2021-06-28 11:30:00,82.65,82.65,82.64,82.65,130901.0,73.3052,73.3052,73.2964,73.3052,130901.0
2021-06-28 12:00:00,82.65,82.65,82.64,82.65,77399.0,73.3052,73.3052,73.2964,73.3052,77399.0
2021-06-28 12:30:00,82.64,82.65,82.64,82.65,93695.0,73.2964,73.3052,73.2964,73.3052,93695.0
2021-06-28 13:00:00,82.65,82.65,82.64,82.65,87178.0,73.3052,73.3052,73.2964,73.3052,87178.0
2021-06-28 13:30:00,82.65,82.65,82.64,82.65,106033.0,73.3052,73.3052,73.2964,73.3052,106033.0
2021-06-28 14:00:00,82.65,82.65,82.64,82.65,134769.0,73.3052,73.3052,73.2964,73.3052,134769.0
2021-06-28 14:30:00,82.65,82.65,82.64,82.65,86049.0,73.3052,73.3052,73.2964,73.3052,86049.0
2021-06-28 15:00:00,82.65,82.65,82.64,82.64,113665.0,73.3052,73.3052,73.2964,73.2964,113665.0
2021-06-28 15:30:00,82.64,82.65,82.64,82.65,213570.0,73.2964,73.3052,73.2964,73.3052,213570.0
2021-06-29 09:30:00,82.64,82.67,82.61,82.67,663339.0,73.2964,73.323,73.2697,73.323,663339.0
2021-06-29 10:00:00,82.66,82.66,82.65,82.66,169550.0,73.3141,73.3141,73.3052,73.3141,169550.0
2021-06-29 10:30:00,82.66,82.67,82.65,82.67,106188.0,73.3141,73.323,73.3052,73.323,106188.0
2021-06-29 11:00:00,82.67,82.68,82.66,82.67,95832.0,73.323,73.3318,73.3141,73.323,95832.0
2021-06-29 11:30:00,82.68,82.68,82.67,82.67,122686.0,73.3318,73.3318,73.323,73.323,122686.0
2021-06-29 12:00:00,82.67,82.68,82.67,82.68,82124.0,73.323,73.3318,73.323,73.3318,82124.0
2021-06-29 12:30:00,82.68,82.68,82.66,82.67,162773.0,73.3318,73.3318,73.3141,73.323,162773.0
2021-06-29 13:00:00,82.67,82.67,82.66,82.67,65982.0,73.323,73.323,73.3141,73.323,65982.0
2021-06-29 13:30:00,82.67,82.67,82.66,82.66,122729.0,73.323,73.323,73.3141,73.3141,122729.0
2021-06-29 14:00:00,82.67,82.67,82.66,82.67,114787.0,73.323,73.323,73.3141,73.323,114787.0
2021-06-29 14:30:00,82.67,82.67,82.66,82.67,102214.0,73.323,73.323,73.3141,73.323,102214.0
2021-06-29 15:00:00,82.67,82.67,82.66,82.67,228531.0,73.323,73.323,73.3141,73.323,228531.0
2021-06-29 15:30:00,82.67,82.68,82.66,82.67,264709.0,73.323,73.3318,73.3141,73.323,264709.0
2021-06-30 09:30:00,82.69,82.7,82.67,82.68,138598.0,73.3407,73.3496,73.323,73.3318,138598.0
2021-06-30 10:00:00,82.67,82.69,82.67,82.68,249588.0,73.323,73.3407,73.323,73.3318,249588.0
2021-06-30 10:30:00,82.69,82.7,82.68,82.7,169812.0,73.3407,73.3496,73.3318,73.3496,169812.0
2021-06-30 11:00:00,82.7,82.7,82.69,82.69,112523.0,73.3496,73.3496,73.3407,73.3407,112523.0
2021-06-30 11:30:00,82.7,82.7,82.68,82.69,136139.0,73.3496,73.3496,73.3318,73.3407,136139.0
2021-06-30 12:00:00,82.69,82.7,82.68,82.7,124458.0,73.3407,73.3496,73.3318,73.3496,124458.0
2021-06-30 12:30:00,82.69,82.7,82.69,82.69,81128.0,73.3407,73.3496,73.3407,73.3407,81128.0
2021-06-30 13:00:00,82.7,82.7,82.68,82.68,94246.0,73.3496,73.3496,73.3318,73.3318,94246.0
2021-06-30 13:30:00,82.69,82.69,82.68,82.69,233001.0,73.3407,73.3407,73.3318,73.3407,233001.0
2021-06-30 14:00:00,82.69,82.69,82.68,82.69,165964.0,73.3407,73.3407,73.3318,73.3407,165964.0
2021-06-30 14:30:00,82.68,82.69,82.68,82.69,88848.0,73.3318,73.3407,73.3318,73.3407,88848.0
2021-06-30 15:00:00,82.69,82.7,82.68,82.7,361383.0,73.3407,73.3496,73.3318,73.3496,361383.0
2021-06-30 15:30:00,82.7,82.71,82.69,82.7,347727.0,73.3496,73.3584,73.3407,73.3496,347727.0
2021-07-01 09:30:00,82.6,82.61,82.59,82.6,118733.0,73.3524,73.3613,73.3435,73.3524,118733.0
2021-07-01 10:00:00,82.6,82.6,82.57,82.58,94074.0,73.3524,73.3524,73.3257,73.3346,94074.0
2021-07-01 10:30:00,82.57,82.58,82.55,82.56,138170.0,73.3257,73.3346,73.308,73.3168,138170.0
2021-07-01 11:00:00,82.56,82.56,82.54,82.55,110851.0,73.3168,73.3168,73.2991,73.308,110851.0
2021-07-01 11:30:00,82.55,82.56,82.53,82.55,99054.0,73.308,73.3168,73.2902,73.308,99054.0
2021-07-01 12:00:00,82.55,82.56,82.55,82.56,52202.0,73.308,73.3168,73.308,73.3168,52202.0
2021-07-01 12:30:00,82.55,82.56,82.55,82.56,55905.0,73.308,73.3168,73.308,73.3168,55905.0
2021-07-01 13:00:00,82.55,82.56,82.55,82.56,49112.0,73.308,73.3168,73.308,73.3168,49112.0
2021-07-01 13:30:00,82.56,82.57,82.55,82.56,123757.0,73.3168,73.3257,73.308,73.3168,123757.0
2021-07-01 14:00:00,82.57,82.57,82.56,82.56,153530.0,73.3257,73.3257,73.3168,73.3168,153530.0
2021-07-01 14:30:00,82.57,82.57,82.56,82.56,144974.0,73.3257,73.3257,73.3168,73.3168,144974.0
2021-07-01 15:00:00,82.56,82.57,82.56,82.56,206437.0,73.3168,73.3257,73.3168,73.3168,206437.0
2021-07-01 15:30:00,82.56,82.58,82.56,82.56,899008.0,73.3168,73.3346,73.3168,73.3168,899008.0
2021-07-02 09:30:00,82.59,82.6,82.57,82.59,141041.0,73.3435,73.3524,73.3257,73.3435,141041.0
2021-07-02 10:00:00,82.59,82.6,82.58,82.6,86551.0,73.3435,73.3524,73.3346,73.3524,86551.0
2021-07-02 10:30:00,82.59,82.6,82.59,82.6,117326.0,73.3435,73.3524,73.3435,73.3524,117326.0
2021-07-02 11:00:00,82.59,82.6,82.58,82.59,117830.0,73.3435,73.3524,73.3346,73.3435,117830.0
2021-07-02 11:30:00,82.59,82.59,82.58,82.59,161161.0,73.3435,73.3435,73.3346,73.3435,161161.0
2021-07-02 12:00:00,82.59,82.6,82.58,82.59,124374.0,73.3435,73.3524,73.3346,73.3435,124374.0
2021-07-02 12:30:00,82.59,82.61,82.59,82.61,108301.0,73.3435,73.3613,73.3435,73.3613,108301.0
2021-07-02 13:00:00,82.61,82.62,82.6,82.62,41859.0,73.3613,73.3701,73.3524,73.3701,41859.0
2021-07-02 13:30:00,82.62,82.63,82.61,82.62,157497.0,73.3701,73.379,73.3613,73.3701,157497.0
2021-07-02 14:00:00,82.62,82.63,82.62,82.63,124160.0,73.3701,73.379,73.3701,73.379,124160.0
2021-07-02 14:30:00,82.63,82.63,82.61,82.61,102716.0,73.379,73.379,73.3613,73.3613,102716.0
2021-07-02 15:00:00,82.62,82.62,82.61,82.62,132859.0,73.3701,73.3701,73.3613,73.3701,132859.0
2021-07-02 15:30:00,82.62,82.62,82.6,82.6,278456.0,73.3701,73.3701,73.3524,73.3524,278456.0
2021-07-06 09:30:00,82.63,82.68,82.62,82.67,186159.0,73.379,73.4234,73.3701,73.4145,186159.0
2021-07-06 10:00:00,82.67,82.73,82.66,82.7,176130.0,73.4145,73.4678,73.4057,73.4412,176130.0
2021-07-06 10:30:00,82.7,82.7,82.69,82.7,173033.0,73.4412,73.4412,73.4323,73.4412,173033.0
2021-07-06 11:00:00,82.7,82.7,82.69,82.7,151409.0,73.4412,73.4412,73.4323,73.4412,151409.0
2021-07-06 11:30:00,82.7,82.7,82.69,82.69,135059.0,73.4412,73.4412,73.4323,73.4323,135059.0
2021-07-06 12:00:00,82.7,82.7,82.69,82.7,125499.0,73.4412,73.4412,73.4323,73.4412,125499.0
2021-07-06 12:30:00,82.7,82.7,82.69,82.7,89499.0,73.4412,73.4412,73.4323,73.4412,89499.0
2021-07-06 13:00:00,82.7,82.7,82.68,82.69,104334.0,73.4412,73.4412,73.4234,73.4323,104334.0
2021-07-06 13:30:00,82.69,82.69,82.68,82.69,125994.0,73.4323,73.4323,73.4234,73.4323,125994.0
2021-07-06 14:00:00,82.69,82.69,82.68,82.69,105603.0,73.4323,73.4323,73.4234,73.4323,105603.0
2021-07-06 14:30:00,82.69,82.69,82.68,82.69,128462.0,73.4323,73.4323,73.4234,73.4323,128462.0
2021-07-06 15:00:00,82.69,82.69,82.68,82.69,179814.0,73.4323,73.4323,73.4234,73.4323,179814.0
2021-07-06 15:30:00,82.69,82.7,82.68,82.69,229021.0,73.4323,73.4412,73.4234,73.4323,229021.0
2021-07-07 09:30:00,82.67,82.7,82.65,82.7,233872.0,73.4145,73.4412,73.3968,73.4412,233872.0
2021-07-07 10:00:00,82.7,82.72,82.69,82.72,221619.0,73.4412,73.4589,73.4323,73.4589,221619.0
2021-07-07 10:30:00,82.71,82.72,82.7,82.7,199766.0,73.4501,73.4589,73.4412,73.4412,199766.0
2021-07-07 11:00:00,82.7,82.71,82.68,82.69,204287.0,73.4412,73.4501,73.4234,73.4323,204287.0
2021-07-07 11:30:00,82.69,82.71,82.68,82.7,125053.0,73.4323,73.4501,73.4234,73.4412,125053.0
2021-07-07 12:00:00,82.7,82.7,82.69,82.69,92324.0,73.4412,73.4412,73.4323,73.4323,92324.0
2021-07-07 12:30:00,82.7,82.71,82.69,82.7,115282.0,73.4412,73.4501,73.4323,73.4412,115282.0
2021-07-07 13:00:00,82.7,82.71,82.69,82.7,171091.0,73.4412,73.4501,73.4323,73.4412,171091.0
2021-07-07 13:30:00,82.7,82.72,82.69,82.72,252298.0,73.4412,73.4589,73.4323,73.4589,252298.0
2021-07-07 14:00:00,82.71,82.72,82.69,82.7,182920.0,73.4501,73.4589,73.4323,73.4412,182920.0
2021-07-07 14:30:00,82.7,82.71,82.7,82.7,136136.0,73.4412,73.4501,73.4412,73.4412,136136.0
2021-07-07 15:00:00,82.71,82.72,82.7,82.7,224249.0,73.4501,73.4589,73.4412,73.4412,224249.0
2021-07-07 15:30:00,82.7,82.71,82.7,82.7,333035.0,73.4412,73.4501,73.4412,73.4412,333035.0
2021-07-08 09:30:00,82.72,82.75,82.7,82.75,159230.0,73.4589,73.4856,73.4412,73.4856,159230.0
2021-07-08 10:00:00,82.74,82.76,82.73,82.74,146647.0,73.4767,73.4945,73.4678,73.4767,146647.0
2021-07-08 10:30:00,82.74,82.77,82.74,82.76,239277.0,73.4767,73.5033,73.4767,73.4945,239277.0
2021-07-08 11:00:00,82.76,82.76,82.74,82.74,154343.0,73.4945,73.4945,73.4767,73.4767,154343.0
2021-07-08 11:30:00,82.74,82.75,82.73,82.74,187164.0,73.4767,73.4856,73.4678,73.4767,187164.0
2021-07-08 12:00:00,82.74,82.75,82.73,82.75,94354.0,73.4767,73.4856,73.4678,73.4856,94354.0
2021-07-08 12:30:00,82.75,82.75,82.74,82.75,102411.0,73.4856,73.4856,73.4767,73.4856,102411.0
2021-07-08 13:00:00,82.75,82.75,82.74,82.75,102509.0,73.4856,73.4856,73.4767,73.4856,102509.0
2021-07-08 13:30:00,82.75,82.75,82.74,82.74,128365.0,73.4856,73.4856,73.4767,73.4767,128365.0
2021-07-08 14:00:00,82.74,82.75,82.74,82.74,139754.0,73.4767,73.4856,73.4767,73.4767,139754.0
2021-07-08 14:30:00,82.75,82.75,82.74,82.75,145933.0,73.4856,73.4856,73.4767,73.4856,145933.0
2021-07-08 15:00:00,82.74,82.75,82.74,82.75,174105.0,73.4767,73.4856,73.4767,73.4856,174105.0
2021-07-08 15:30:00,82.75,82.75,82.74,82.75,257630.0,73.4856,73.4856,73.4767,73.4856,257630.0
2021-07-09 09:30:00,82.7,82.72,82.69,82.69,115796.0,73.4412,73.4589,73.4323,73.4323,115796.0
2021-07-09 10:00:00,82.69,82.7,82.69,82.69,117330.0,73.4323,73.4412,73.4323,73.4323,117330.0
2021-07-09 10:30:00,82.7,82.7,82.68,82.69,125303.0,73.4412,73.4412,73.4234,73.4323,125303.0
2021-07-09 11:00:00,82.69,82.69,82.68,82.68,182258.0,73.4323,73.4323,73.4234,73.4234,182258.0
2021-07-09 11:30:00,82.68,82.69,82.68,82.69,256329.0,73.4234,73.4323,73.4234,73.4323,256329.0
2021-07-09 12:00:00,82.69,82.69,82.68,82.68,124978.0,73.4323,73.4323,73.4234,73.4234,124978.0
2021-07-09 12:30:00,82.69,82.69,82.68,82.69,122146.0,73.4323,73.4323,73.4234,73.4323,122146.0
2021-07-09 13:00:00,82.69,82.69,82.68,82.69,108263.0,73.4323,73.4323,73.4234,73.4323,108263.0
2021-07-09 13:30:00,82.69,82.69,82.68,82.69,112407.0,73.4323,73.4323,73.4234,73.4323,112407.0
2021-07-09 14:00:00,82.69,82.7,82.68,82.7,379744.0,73.4323,73.4412,73.4234,73.4412,379744.0
2021-07-09 14:30:00,82.7,82.71,82.69,82.7,191145.0,73.4412,73.4501,73.4323,73.4412,191145.0
2021-07-09 15:00:00,82.7,82.71,82.7,82.71,237961.0,73.4412,73.4501,73.4412,73.4501,237961.0
2021-07-09 15:30:00,82.71,82.71,82.7,82.7,186159.0,73.4501,73.4501,73.4412,73.4412,186159.0
2021-07-12 09:30:00,82.7,82.71,82.69,82.7,157556.0,73.4412,73.4501,73.4323,73.4412,157556.0
2021-07-12 10:00:00,82.7,82.71,82.69,82.7,93306.0,73.4412,73.4501,73.4323,73.4412,93306.0
2021-07-12 10:30:00,82.69,82.7,82.68,82.69,172451.0,73.4323,73.4412,73.4234,73.4323,172451.0
2021-07-12 11:00:00,82.68,82.69,82.67,82.67,155307.0,73.4234,73.4323,73.4145,73.4145,155307.0
2021-07-12 11:30:00,82.67,82.68,82.64,82.65,136990.0,73.4145,73.4234,73.3879,73.3968,136990.0
2021-07-12 12:00:00,82.64,82.65,82.64,82.65,163032.0,73.3879,73.3968,73.3879,73.3968,163032.0
2021-07-12 12:30:00,82.65,82.66,82.64,82.66,861942.0,73.3968,73.4057,73.3879,73.4057,861942.0
2021-07-12 13:00:00,82.65,82.67,82.65,82.67,93777.0,73.3968,73.4145,73.3968,73.4145,93777.0
2021-07-12 13:30:00,82.67,82.68,82.66,82.67,235122.0,73.4145,73.4234,73.4057,73.4145,235122.0
2021-07-12 14:00:00,82.67,82.68,82.67,82.67,148925.0,73.4145,73.4234,73.4145,73.4145,148925.0
2021-07-12 14:30:00,82.67,82.68,82.67,82.67,173833.0,73.4145,73.4234,73.4145,73.4145,173833.0
2021-07-12 15:00:00,82.67,82.68,82.66,82.66,144034.0,73.4145,73.4234,73.4057,73.4057,144034.0
2021-07-12 15:30:00,82.67,82.68,82.66,82.67,568460.0,73.4145,73.4234,73.4057,73.4145,568460.0
2021-07-13 09:30:00,82.63,82.76,82.6,82.61,169536.0,73.379,73.4945,73.3524,73.3613,169536.0
2021-07-13 10:00:00,82.61,82.62,82.6,82.61,110818.0,73.3613,73.3701,73.3524,73.3613,110818.0
2021-07-13 10:30:00,82.61,82.61,82.6,82.61,149856.0,73.3613,73.3613,73.3524,73.3613,149856.0
2021-07-13 11:00:00,82.61,82.61,82.6,82.61,100717.0,73.3613,73.3613,73.3524,73.3613,100717.0
2021-07-13 11:30:00,82.6,82.62,82.6,82.62,126042.0,73.3524,73.3701,73.3524,73.3701,126042.0
2021-07-13 12:00:00,82.62,82.63,82.61,82.63,237366.0,73.3701,73.379,73.3613,73.379,237366.0
2021-07-13 12:30:00,82.62,82.63,82.62,82.63,54658.0,73.3701,73.379,73.3701,73.379,54658.0
2021-07-13 13:00:00,82.63,82.63,82.59,82.59,276619.0,73.379,73.379,73.3435,73.3435,276619.0
2021-07-13 13:30:00,82.59,82.6,82.58,82.59,208151.0,73.3435,73.3524,73.3346,73.3435,208151.0
2021-07-13 14:00:00,82.59,82.6,82.58,82.59,203922.0,73.3435,73.3524,73.3346,73.3435,203922.0
2021-07-13 14:30:00,82.59,82.6,82.58,82.59,193284.0,73.3435,73.3524,73.3346,73.3435,193284.0
2021-07-13 15:00:00,82.59,82.59,82.57,82.59,96378.0,73.3435,73.3435,73.3257,73.3435,96378.0
2021-07-13 15:30:00,82.59,82.6,82.58,82.59,1156005.0,73.3435,73.3524,73.3346,73.3435,1156005.0
2021-07-14 09:30:00,82.64,82.66,82.63,82.66,146111.0,73.3879,73.4057,73.379,73.4057,146111.0
2021-07-14 10:00:00,82.65,82.67,82.65,82.67,128742.0,73.3968,73.4145,73.3968,73.4145,128742.0
2021-07-14 10:30:00,82.67,82.67,82.66,82.67,208739.0,73.4145,73.4145,73.4057,73.4145,208739.0
2021-07-14 11:00:00,82.67,82.67,82.65,82.65,249569.0,73.4145,73.4145,73.3968,73.3968,249569.0
2021-07-14 11:30:00,82.65,82.66,82.64,82.64,106152.0,73.3968,73.4057,73.3879,73.3879,106152.0
2021-07-14 12:00:00,82.65,82.65,82.64,82.64,197409.0,73.3968,73.3968,73.3879,73.3879,197409.0
2021-07-14 12:30:00,82.65,82.66,82.64,82.66,665223.0,73.3968,73.4057,73.3879,73.4057,665223.0
2021-07-14 13:00:00,82.66,82.66,82.65,82.66,124285.0,73.4057,73.4057,73.3968,73.4057,124285.0
2021-07-14 13:30:00,82.66,82.66,82.64,82.65,232061.0,73.4057,73.4057,73.3879,73.3968,232061.0
2021-07-14 14:00:00,82.65,82.66,82.64,82.66,225498.0,73.3968,73.4057,73.3879,73.4057,225498.0
2021-07-14 14:30:00,82.65,82.67,82.65,82.67,260202.0,73.3968,73.4145,73.3968,73.4145,260202.0
2021-07-14 15:00:00,82.66,82.67,82.66,82.67,249094.0,73.4057,73.4145,73.4057,73.4145,249094.0
2021-07-14 15:30:00,82.67,82.68,82.66,82.67,723129.0,73.4145,73.4234,73.4057,73.4145,723129.0
2021-07-15 09:30:00,82.69,82.7,82.66,82.67,188976.0,73.4323,73.4412,73.4057,73.4145,188976.0
2021-07-15 10:00:00,82.67,82.67,82.64,82.64,127734.0,73.4145,73.4145,73.3879,73.3879,127734.0
2021-07-15 10:30:00,82.65,82.65,82.63,82.63,97854.0,73.3968,73.3968,73.379,73.379,97854.0
2021-07-15 11:00:00,82.64,82.65,82.63,82.65,121924.0,73.3879,73.3968,73.379,73.3968,121924.0
2021-07-15 11:30:00,82.65,82.65,82.63,82.65,611847.0,73.3968,73.3968,73.379,73.3968,611847.0
2021-07-15 12:00:00,82.65,82.66,82.64,82.65,288452.0,73.3968,73.4057,73.3879,73.3968,288452.0
2021-07-15 12:30:00,82.66,82.66,82.65,82.66,311619.0,73.4057,73.4057,73.3968,73.4057,311619.0
2021-07-15 13:00:00,82.66,82.66,82.65,82.66,468927.0,73.4057,73.4057,73.3968,73.4057,468927.0
2021-07-15 13:30:00,82.66,82.66,82.65,82.66,708701.0,73.4057,73.4057,73.3968,73.4057,708701.0
2021-07-15 14:00:00,82.66,82.67,82.65,82.66,681630.0,73.4057,73.4145,73.3968,73.4057,681630.0
2021-07-15 14:30:00,82.67,82.67,82.66,82.67,182391.0,73.4145,73.4145,73.4057,73.4145,182391.0
2021-07-15 15:00:00,82.66,82.67,82.65,82.67,216115.0,73.4057,73.4145,73.3968,73.4145,216115.0
2021-07-15 15:30:00,82.67,82.68,82.66,82.67,322333.0,73.4145,73.4234,73.4057,73.4145,322333.0
2021-07-16 09:30:00,82.63,82.64,82.62,82.63,677217.0,73.379,73.3879,73.3701,73.379,677217.0
2021-07-16 10:00:00,82.63,82.64,82.63,82.64,249619.0,73.379,73.3879,73.379,73.3879,249619.0
2021-07-16 10:30:00,82.63,82.64,82.63,82.64,181587.0,73.379,73.3879,73.379,73.3879,181587.0
2021-07-16 11:00:00,82.64,82.64,82.63,82.64,138374.0,73.3879,73.3879,73.379,73.3879,138374.0
2021-07-16 11:30:00,82.64,82.64,82.63,82.64,245016.0,73.3879,73.3879,73.379,73.3879,245016.0
2021-07-16 12:00:00,82.64,82.64,82.63,82.64,151075.0,73.3879,73.3879,73.379,73.3879,151075.0
2021-07-16 12:30:00,82.64,82.66,82.63,82.66,152094.0,73.3879,73.4057,73.379,73.4057,152094.0
2021-07-16 13:00:00,82.66,82.67,82.65,82.67,36040.0,73.4057,73.4145,73.3968,73.4145,36040.0
2021-07-16 13:30:00,82.67,82.68,82.66,82.67,125668.0,73.4145,73.4234,73.4057,73.4145,125668.0
2021-07-16 14:00:00,82.67,82.68,82.66,82.67,116998.0,73.4145,73.4234,73.4057,73.4145,116998.0
2021-07-16 14:30:00,82.67,82.68,82.66,82.68,142302.0,73.4145,73.4234,73.4057,73.4234,142302.0
2021-07-16 15:00:00,82.68,82.68,82.67,82.67,85082.0,73.4234,73.4234,73.4145,73.4145,85082.0
2021-07-16 15:30:00,82.67,82.68,82.66,82.66,409206.0,73.4145,73.4234,73.4057,73.4057,409206.0
2021-07-19 09:30:00,82.79,82.8,82.71,82.75,250653.0,73.5211,73.53,73.4501,73.4856,250653.0
2021-07-19 10:00:00,82.75,82.79,82.74,82.78,251804.0,73.4856,73.5211,73.4767,73.5122,251804.0
2021-07-19 10:30:00,82.78,82.78,82.75,82.76,134166.0,73.5122,73.5122,73.4856,73.4945,134166.0
2021-07-19 11:00:00,82.76,82.77,82.72,82.72,216923.0,73.4945,73.5033,73.4589,73.4589,216923.0
2021-07-19 11:30:00,82.72,82.73,82.71,82.71,117577.0,73.4589,73.4678,73.4501,73.4501,117577.0
2021-07-19 12:00:00,82.71,82.74,82.7,82.73,239549.0,73.4501,73.4767,73.4412,73.4678,239549.0
2021-07-19 12:30:00,82.73,82.74,82.72,82.74,97416.0,73.4678,73.4767,73.4589,73.4767,97416.0
2021-07-19 13:00:00,82.73,82.74,82.72,82.73,155814.0,73.4678,73.4767,73.4589,73.4678,155814.0
2021-07-19 13:30:00,82.72,82.73,82.72,82.73,140963.0,73.4589,73.4678,73.4589,73.4678,140963.0
2021-07-19 14:00:00,82.73,82.73,82.72,82.72,185194.0,73.4678,73.4678,73.4589,73.4589,185194.0
2021-07-19 14:30:00,82.72,82.73,82.71,82.72,197275.0,73.4589,73.4678,73.4501,73.4589,197275.0
2021-07-19 15:00:00,82.72,82.75,82.71,82.73,472614.0,73.4589,73.4856,73.4501,73.4678,472614.0
2021-07-19 15:30:00,82.73,82.74,82.72,82.73,411467.0,73.4678,73.4767,73.4589,73.4678,411467.0
2021-07-20 09:30:00,82.87,82.87,82.78,82.8,290522.0,73.5921,73.5921,73.5122,73.53,290522.0
2021-07-20 10:00:00,82.8,82.8,82.78,82.79,435871.0,73.53,73.53,73.5122,73.5211,435871.0
2021-07-20 10:30:00,82.79,82.79,82.75,82.77,292586.0,73.5211,73.5211,73.4856,73.5033,292586.0
2021-07-20 11:00:00,82.76,82.77,82.75,82.76,249353.0,73.4945,73.5033,73.4856,73.4945,249353.0
2021-07-20 11:30:00,82.76,82.77,82.75,82.77,134518.0,73.4945,73.5033,73.4856,73.5033,134518.0
2021-07-20 12:00:00,82.77,82.79,82.76,82.79,124396.0,73.5033,73.5211,73.4945,73.5211,124396.0
2021-07-20 12:30:00,82.79,82.79,82.78,82.79,92288.0,73.5211,73.5211,73.5122,73.5211,92288.0
2021-07-20 13:00:00,82.79,82.8,82.78,82.8,208705.0,73.5211,73.53,73.5122,73.53,208705.0
2021-07-20 13:30:00,82.8,82.8,82.78,82.79,305290.0,73.53,73.53,73.5122,73.5211,305290.0
2021-07-20 14:00:00,82.79,82.79,82.78,82.79,147837.0,73.5211,73.5211,73.5122,73.5211,147837.0
2021-07-20 14:30:00,82.79,82.79,82.78,82.79,89116.0,73.5211,73.5211,73.5122,73.5211,89116.0
2021-07-20 15:00:00,82.79,82.79,82.78,82.79,146782.0,73.5211,73.5211,73.5122,73.5211,146782.0
2021-07-20 15:30:00,82.79,82.79,82.78,82.79,180150.0,73.5211,73.5211,73.5122,73.5211,180150.0
2021-07-21 09:30:00,82.75,82.76,82.72,82.75,379709.0,73.4856,73.4945,73.4589,73.4856,379709.0
2021-07-21 10:00:00,82.75,82.77,82.74,82.76,148692.0,73.4856,73.5033,73.4767,73.4945,148692.0
2021-07-21 10:30:00,82.77,82.77,82.73,82.73,168658.0,73.5033,73.5033,73.4678,73.4678,168658.0
2021-07-21 11:00:00,82.74,82.76,82.73,82.76,190980.0,73.4767,73.4945,73.4678,73.4945,190980.0
2021-07-21 11:30:00,82.76,82.76,82.74,82.75,103428.0,73.4945,73.4945,73.4767,73.4856,103428.0
2021-07-21 12:00:00,82.75,82.76,82.74,82.75,222695.0,73.4856,73.4945,73.4767,73.4856,222695.0
2021-07-21 12:30:00,82.75,82.75,82.74,82.75,71823.0,73.4856,73.4856,73.4767,73.4856,71823.0
2021-07-21 13:00:00,82.75,82.76,82.74,82.75,100599.0,73.4856,73.4945,73.4767,73.4856,100599.0
2021-07-21 13:30:00,82.76,82.76,82.73,82.73,186432.0,73.4945,73.4945,73.4678,73.4678,186432.0
2021-07-21 14:00:00,82.73,82.74,82.73,82.73,151086.0,73.4678,73.4767,73.4678,73.4678,151086.0
2021-07-21 14:30:00,82.73,82.74,82.73,82.73,115102.0,73.4678,73.4767,73.4678,73.4678,115102.0
2021-07-21 15:00:00,82.73,82.74,82.73,82.73,146825.0,73.4678,73.4767,73.4678,73.4678,146825.0
2021-07-21 15:30:00,82.73,82.74,82.73,82.73,501866.0,73.4678,73.4767,73.4678,73.4678,501866.0
2021-07-22 09:30:00,82.77,82.77,82.72,82.76,210381.0,73.5033,73.5033,73.4589,73.4945,210381.0
2021-07-22 10:00:00,82.76,82.76,82.75,82.76,117261.0,73.4945,73.4945,73.4856,73.4945,117261.0
2021-07-22 10:30:00,82.76,82.78,82.75,82.77,140571.0,73.4945,73.5122,73.4856,73.5033,140571.0
2021-07-22 11:00:00,82.77,82.78,82.76,82.78,158655.0,73.5033,73.5122,73.4945,73.5122,158655.0
2021-07-22 11:30:00,82.77,82.78,82.77,82.78,200650.0,73.5033,73.5122,73.5033,73.5122,200650.0
2021-07-22 12:00:00,82.78,82.79,82.77,82.79,95156.0,73.5122,73.5211,73.5033,73.5211,95156.0
2021-07-22 12:30:00,82.79,82.8,82.78,82.8,72913.0,73.5211,73.53,73.5122,73.53,72913.0
2021-07-22 13:00:00,82.8,82.8,82.77,82.79,223727.0,73.53,73.53,73.5033,73.5211,223727.0
2021-07-22 13:30:00,82.79,82.8,82.78,82.8,137342.0,73.5211,73.53,73.5122,73.53,137342.0
2021-07-22 14:00:00,82.79,82.8,82.79,82.8,201208.0,73.5211,73.53,73.5211,73.53,201208.0
2021-07-22 14:30:00,82.8,82.8,82.78,82.78,206966.0,73.53,73.53,73.5122,73.5122,206966.0
2021-07-22 15:00:00,82.79,82.8,82.78,82.8,218602.0,73.5211,73.53,73.5122,73.53,218602.0
2021-07-22 15:30:00,82.8,82.81,82.79,82.8,300991.0,73.53,73.5389,73.5211,73.53,300991.0
2021-07-23 09:30:00,82.75,82.77,82.72,82.77,128894.0,73.4856,73.5033,73.4589,73.5033,128894.0
2021-07-23 10:00:00,82.76,82.77,82.75,82.76,401571.0,73.4945,73.5033,73.4856,73.4945,401571.0
2021-07-23 10:30:00,82.76,82.76,82.75,82.76,318981.0,73.4945,73.4945,73.4856,73.4945,318981.0
2021-07-23 11:00:00,82.76,82.77,82.75,82.77,228916.0,73.4945,73.5033,73.4856,73.5033,228916.0
2021-07-23 11:30:00,82.77,82.77,82.76,82.76,126495.0,73.5033,73.5033,73.4945,73.4945,126495.0
2021-07-23 12:00:00,82.76,82.77,82.76,82.76,165339.0,73.4945,73.5033,73.4945,73.4945,165339.0
2021-07-23 12:30:00,82.77,82.77,82.75,82.76,169699.0,73.5033,73.5033,73.4856,73.4945,169699.0
2021-07-23 13:00:00,82.76,82.76,82.74,82.75,595179.0,73.4945,73.4945,73.4767,73.4856,595179.0
2021-07-23 13:30:00,82.75,82.75,82.74,82.75,251970.0,73.4856,73.4856,73.4767,73.4856,251970.0
2021-07-23 14:00:00,82.75,82.76,82.74,82.76,279318.0,73.4856,73.4945,73.4767,73.4945,279318.0
2021-07-23 14:30:00,82.75,82.76,82.75,82.75,92800.0,73.4856,73.4945,73.4856,73.4856,92800.0
2021-07-23 15:00:00,82.75,82.76,82.75,82.76,52166.0,73.4856,73.4945,73.4856,73.4945,52166.0
2021-07-23 15:30:00,82.75,82.79,82.75,82.79,225748.0,73.4856,73.5211,73.4856,73.5211,225748.0
2021-07-26 09:30:00,82.75,82.78,82.74,82.78,245404.0,73.4856,73.5122,73.4767,73.5122,245404.0
2021-07-26 10:00:00,82.78,82.78,82.77,82.78,255978.0,73.5122,73.5122,73.5033,73.5122,255978.0
2021-07-26 10:30:00,82.77,82.78,82.77,82.77,194557.0,73.5033,73.5122,73.5033,73.5033,194557.0
2021-07-26 11:00:00,82.77,82.78,82.77,82.77,729094.0,73.5033,73.5122,73.5033,73.5033,729094.0
2021-07-26 11:30:00,82.77,82.78,82.77,82.77,127610.0,73.5033,73.5122,73.5033,73.5033,127610.0
2021-07-26 12:00:00,82.78,82.78,82.77,82.78,138252.0,73.5122,73.5122,73.5033,73.5122,138252.0
2021-07-26 12:30:00,82.77,82.78,82.77,82.78,166067.0,73.5033,73.5122,73.5033,73.5122,166067.0
2021-07-26 13:00:00,82.77,82.78,82.77,82.77,136875.0,73.5033,73.5122,73.5033,73.5033,136875.0
2021-07-26 13:30:00,82.78,82.78,82.75,82.76,242714.0,73.5122,73.5122,73.4856,73.4945,242714.0
2021-07-26 14:00:00,82.76,82.76,82.75,82.76,170569.0,73.4945,73.4945,73.4856,73.4945,170569.0
2021-07-26 14:30:00,82.75,82.76,82.75,82.76,120572.0,73.4856,73.4945,73.4856,73.4945,120572.0
2021-07-26 15:00:00,82.76,82.76,82.75,82.75,123717.0,73.4945,73.4945,73.4856,73.4856,123717.0
2021-07-26 15:30:00,82.76,82.77,82.75,82.77,178565.0,73.4945,73.5033,73.4856,73.5033,178565.0
2021-07-27 09:30:00,82.82,82.83,82.8,82.81,146716.0,73.5477,73.5566,73.53,73.5389,146716.0
2021-07-27 10:00:00,82.81,82.81,82.78,82.78,121837.0,73.5389,73.5389,73.5122,73.5122,121837.0
2021-07-27 10:30:00,82.79,82.79,82.78,82.79,139492.0,73.5211,73.5211,73.5122,73.5211,139492.0
2021-07-27 11:00:00,82.79,82.79,82.78,82.79,166344.0,73.5211,73.5211,73.5122,73.5211,166344.0
2021-07-27 11:30:00,82.78,82.79,82.78,82.79,122986.0,73.5122,73.5211,73.5122,73.5211,122986.0
2021-07-27 12:00:00,82.79,82.79,82.77,82.79,105136.0,73.5211,73.5211,73.5033,73.5211,105136.0
2021-07-27 12:30:00,82.79,82.79,82.78,82.79,86278.0,73.5211,73.5211,73.5122,73.5211,86278.0
2021-07-27 13:00:00,82.78,82.8,82.78,82.8,211855.0,73.5122,73.53,73.5122,73.53,211855.0
2021-07-27 13:30:00,82.8,82.8,82.79,82.8,125195.0,73.53,73.53,73.5211,73.53,125195.0
2021-07-27 14:00:00,82.8,82.8,82.79,82.8,175671.0,73.53,73.53,73.5211,73.53,175671.0
2021-07-27 14:30:00,82.8,82.8,82.79,82.8,96664.0,73.53,73.53,73.5211,73.53,96664.0
2021-07-27 15:00:00,82.8,82.81,82.79,82.81,130030.0,73.53,73.5389,73.5211,73.5389,130030.0
2021-07-27 15:30:00,82.81,82.81,82.8,82.81,308620.0,73.5389,73.5389,73.53,73.5389,308620.0
2021-07-28 09:30:00,82.8,82.81,82.78,82.79,297041.0,73.53,73.5389,73.5122,73.5211,297041.0
2021-07-28 10:00:00,82.8,82.8,82.79,82.79,196715.0,73.53,73.53,73.5211,73.5211,196715.0
2021-07-28 10:30:00,82.8,82.8,82.79,82.8,166248.0,73.53,73.53,73.5211,73.53,166248.0
2021-07-28 11:00:00,82.8,82.8,82.79,82.8,115526.0,73.53,73.53,73.5211,73.53,115526.0
2021-07-28 11:30:00,82.8,82.82,82.79,82.81,154019.0,73.53,73.5477,73.5211,73.5389,154019.0
2021-07-28 12:00:00,82.81,82.82,82.81,82.82,266509.0,73.5389,73.5477,73.5389,73.5477,266509.0
2021-07-28 12:30:00,82.82,82.82,82.81,82.81,61460.0,73.5477,73.5477,73.5389,73.5389,61460.0
2021-07-28 13:00:00,82.82,82.82,82.81,82.82,133861.0,73.5477,73.5477,73.5389,73.5477,133861.0
2021-07-28 13:30:00,82.82,82.82,82.81,82.81,227292.0,73.5477,73.5477,73.5389,73.5389,227292.0
2021-07-28 14:00:00,82.82,82.82,82.76,82.79,594746.0,73.5477,73.5477,73.4945,73.5211,594746.0
2021-07-28 14:30:00,82.79,82.8,82.75,82.8,263533.0,73.5211,73.53,73.4856,73.53,263533.0
2021-07-28 15:00:00,82.79,82.83,82.77,82.82,271606.0,73.5211,73.5566,73.5033,73.5477,271606.0
2021-07-28 15:30:00,82.82,82.86,82.82,82.85,180578.0,73.5477,73.5833,73.5477,73.5744,180578.0
2021-07-29 09:30:00,82.82,82.82,82.8,82.81,362585.0,73.5477,73.5477,73.53,73.5389,362585.0
2021-07-29 10:00:00,82.82,82.83,82.81,82.82,125385.0,73.5477,73.5566,73.5389,73.5477,125385.0
2021-07-29 10:30:00,82.82,82.83,82.8,82.8,230943.0,73.5477,73.5566,73.53,73.53,230943.0
2021-07-29 11:00:00,82.81,82.83,82.8,82.81,132743.0,73.5389,73.5566,73.53,73.5389,132743.0
2021-07-29 11:30:00,82.81,82.83,82.8,82.81,113345.0,73.5389,73.5566,73.53,73.5389,113345.0
2021-07-29 12:00:00,82.81,82.82,82.8,82.81,135073.0,73.5389,73.5477,73.53,73.5389,135073.0
2021-07-29 12:30:00,82.81,82.82,82.81,82.82,83768.0,73.5389,73.5477,73.5389,73.5477,83768.0
2021-07-29 13:00:00,82.81,82.82,82.81,82.81,83407.0,73.5389,73.5477,73.5389,73.5389,83407.0
2021-07-29 13:30:00,82.81,82.82,82.81,82.81,101519.0,73.5389,73.5477,73.5389,73.5389,101519.0
2021-07-29 14:00:00,82.81,82.82,82.8,82.81,166625.0,73.5389,73.5477,73.53,73.5389,166625.0
2021-07-29 14:30:00,82.82,82.83,82.81,82.83,151442.0,73.5477,73.5566,73.5389,73.5566,151442.0
2021-07-29 15:00:00,82.83,82.83,82.82,82.83,219788.0,73.5566,73.5566,73.5477,73.5566,219788.0
2021-07-29 15:30:00,82.83,82.83,82.82,82.82,155392.0,73.5566,73.5566,73.5477,73.5477,155392.0
2021-07-30 09:30:00,82.85,82.85,82.8,82.84,429997.0,73.5744,73.5744,73.53,73.5655,429997.0
2021-07-30 10:00:00,82.83,82.85,82.83,82.84,195195.0,73.5566,73.5744,73.5566,73.5655,195195.0
2021-07-30 10:30:00,82.84,82.84,82.83,82.84,193841.0,73.5655,73.5655,73.5566,73.5655,193841.0
2021-07-30 11:00:00,82.84,82.84,82.83,82.84,220133.0,73.5655,73.5655,73.5566,73.5655,220133.0
2021-07-30 11:30:00,82.84,82.86,82.83,82.85,346794.0,73.5655,73.5833,73.5566,73.5744,346794.0
2021-07-30 12:00:00,82.86,82.86,82.85,82.86,144369.0,73.5833,73.5833,73.5744,73.5833,144369.0
2021-07-30 12:30:00,82.86,82.86,82.85,82.86,33708.0,73.5833,73.5833,73.5744,73.5833,33708.0
2021-07-30 13:00:00,82.86,82.87,82.85,82.87,126666.0,73.5833,73.5921,73.5744,73.5921,126666.0
2021-07-30 13:30:00,82.87,82.87,82.86,82.87,114346.0,73.5921,73.5921,73.5833,73.5921,114346.0
2021-07-30 14:00:00,82.87,82.87,82.86,82.87,74810.0,73.5921,73.5921,73.5833,73.5921,74810.0
2021-07-30 14:30:00,82.87,82.87,82.86,82.87,112839.0,73.5921,73.5921,73.5833,73.5921,112839.0
2021-07-30 15:00:00,82.87,82.87,82.86,82.87,95411.0,73.5921,73.5921,73.5833,73.5921,95411.0
2021-07-30 15:30:00,82.87,82.87,82.86,82.86,166540.0,73.5921,73.5921,73.5833,73.5833,166540.0
2021-08-02 09:30:00,82.72,82.81,82.71,82.78,191896.0,73.5549,73.6349,73.546,73.6083,191896.0
2021-08-02 10:00:00,82.78,82.81,82.77,82.79,208435.0,73.6083,73.6349,73.5994,73.6172,208435.0
2021-08-02 10:30:00,82.79,82.79,82.78,82.78,155611.0,73.6172,73.6172,73.6083,73.6083,155611.0
2021-08-02 11:00:00,82.79,82.8,82.78,82.8,107824.0,73.6172,73.626,73.6083,73.626,107824.0
2021-08-02 11:30:00,82.8,82.82,82.79,82.82,118737.0,73.626,73.6438,73.6172,73.6438,118737.0
2021-08-02 12:00:00,82.81,82.83,82.81,82.81,80905.0,73.6349,73.6527,73.6349,73.6349,80905.0
2021-08-02 12:30:00,82.81,82.82,82.8,82.82,72996.0,73.6349,73.6438,73.626,73.6438,72996.0
2021-08-02 13:00:00,82.81,82.82,82.81,82.81,212048.0,73.6349,73.6438,73.6349,73.6349,212048.0
2021-08-02 13:30:00,82.81,82.82,82.8,82.8,175080.0,73.6349,73.6438,73.626,73.626,175080.0
2021-08-02 14:00:00,82.81,82.81,82.79,82.8,174351.0,73.6349,73.6349,73.6172,73.626,174351.0
2021-08-02 14:30:00,82.8,82.81,82.79,82.81,136634.0,73.626,73.6349,73.6172,73.6349,136634.0
2021-08-02 15:00:00,82.81,82.81,82.79,82.8,190214.0,73.6349,73.6349,73.6172,73.626,190214.0
2021-08-02 15:30:00,82.8,82.81,82.79,82.81,360982.0,73.626,73.6349,73.6172,73.6349,360982.0
2021-08-03 09:30:00,82.78,82.85,82.78,82.85,109955.0,73.6083,73.6705,73.6083,73.6705,109955.0
2021-08-03 10:00:00,82.84,82.85,82.81,82.83,172357.0,73.6616,73.6705,73.6349,73.6527,172357.0
2021-08-03 10:30:00,82.83,82.83,82.82,82.83,96972.0,73.6527,73.6527,73.6438,73.6527,96972.0
2021-08-03 11:00:00,82.83,82.83,82.82,82.83,109291.0,73.6527,73.6527,73.6438,73.6527,109291.0
2021-08-03 11:30:00,82.83,82.83,82.82,82.83,172129.0,73.6527,73.6527,73.6438,73.6527,172129.0
2021-08-03 12:00:00,82.83,82.83,82.82,82.83,125869.0,73.6527,73.6527,73.6438,73.6527,125869.0
2021-08-03 12:30:00,82.83,82.83,82.82,82.82,136541.0,73.6527,73.6527,73.6438,73.6438,136541.0
2021-08-03 13:00:00,82.83,82.83,82.82,82.83,96291.0,73.6527,73.6527,73.6438,73.6527,96291.0
2021-08-03 13:30:00,82.83,82.83,82.81,82.81,163123.0,73.6527,73.6527,73.6349,73.6349,163123.0
2021-08-03 14:00:00,82.81,82.82,82.81,82.82,316795.0,73.6349,73.6438,73.6349,73.6438,316795.0
2021-08-03 14:30:00,82.82,82.83,82.81,82.83,155049.0,73.6438,73.6527,73.6349,73.6527,155049.0
2021-08-03 15:00:00,82.83,82.84,82.82,82.83,268096.0,73.6527,73.6616,73.6438,73.6527,268096.0
2021-08-03 15:30:00,82.84,82.84,82.83,82.84,479116.0,73.6616,73.6616,73.6527,73.6616,479116.0
2021-08-04 09:30:00,82.82,82.93,82.81,82.89,175696.0,73.6438,73.7416,73.6349,73.7061,175696.0
2021-08-04 10:00:00,82.88,82.88,82.74,82.75,238444.0,73.6972,73.6972,73.5727,73.5816,238444.0
2021-08-04 10:30:00,82.75,82.77,82.74,82.76,222722.0,73.5816,73.5994,73.5727,73.5905,222722.0
2021-08-04 11:00:00,82.77,82.78,82.75,82.76,299701.0,73.5994,73.6083,73.5816,73.5905,299701.0
2021-08-04 11:30:00,82.76,82.79,82.75,82.79,131982.0,73.5905,73.6172,73.5816,73.6172,131982.0
2021-08-04 12:00:00,82.79,82.79,82.76,82.78,160980.0,73.6172,73.6172,73.5905,73.6083,160980.0
2021-08-04 12:30:00,82.78,82.78,82.77,82.78,194818.0,73.6083,73.6083,73.5994,73.6083,194818.0
2021-08-04 13:00:00,82.78,82.8,82.77,82.8,139662.0,73.6083,73.626,73.5994,73.626,139662.0
2021-08-04 13:30:00,82.8,82.8,82.79,82.8,175531.0,73.626,73.626,73.6172,73.626,175531.0
2021-08-04 14:00:00,82.79,82.8,82.79,82.8,261358.0,73.6172,73.626,73.6172,73.626,261358.0
2021-08-04 14:30:00,82.8,82.8,82.79,82.8,172052.0,73.626,73.626,73.6172,73.626,172052.0
2021-08-04 15:00:00,82.8,82.8,82.79,82.8,326630.0,73.626,73.626,73.6172,73.626,326630.0
2021-08-04 15:30:00,82.8,82.81,82.79,82.81,611832.0,73.626,73.6349,73.6172,73.6349,611832.0
2021-08-05 09:30:00,82.75,82.75,82.7,82.7,257236.0,73.5816,73.5816,73.5371,73.5371,257236.0
2021-08-05 10:00:00,82.71,82.72,82.69,82.71,166542.0,73.546,73.5549,73.5282,73.546,166542.0
2021-08-05 10:30:00,82.71,82.71,82.69,82.7,171281.0,73.546,73.546,73.5282,73.5371,171281.0
2021-08-05 11:00:00,82.69,82.7,82.67,82.68,247835.0,73.5282,73.5371,73.5104,73.5193,247835.0
2021-08-05 11:30:00,82.67,82.69,82.67,82.69,289023.0,73.5104,73.5282,73.5104,73.5282,289023.0
2021-08-05 12:00:00,82.69,82.7,82.68,82.7,107465.0,73.5282,73.5371,73.5193,73.5371,107465.0
2021-08-05 12:30:00,82.7,82.7,82.69,82.7,94077.0,73.5371,73.5371,73.5282,73.5371,94077.0
2021-08-05 13:00:00,82.7,82.7,82.69,82.69,201097.0,73.5371,73.5371,73.5282,73.5282,201097.0
2021-08-05 13:30:00,82.7,82.7,82.69,82.7,147646.0,73.5371,73.5371,73.5282,73.5371,147646.0
2021-08-05 14:00:00,82.7,82.7,82.69,82.7,141907.0,73.5371,73.5371,73.5282,73.5371,141907.0
2021-08-05 14:30:00,82.7,82.7,82.69,82.7,198765.0,73.5371,73.5371,73.5282,73.5371,198765.0
2021-08-05 15:00:00,82.7,82.7,82.69,82.7,232105.0,73.5371,73.5371,73.5282,73.5371,232105.0
2021-08-05 15:30:00,82.7,82.71,82.69,82.7,523438.0,73.5371,73.546,73.5282,73.5371,523438.0
2021-08-06 09:30:00,82.68,82.68,82.62,82.64,228499.0,73.5193,73.5193,73.466,73.4838,228499.0
2021-08-06 10:00:00,82.64,82.64,82.62,82.63,267444.0,73.4838,73.4838,73.466,73.4749,267444.0
2021-08-06 10:30:00,82.63,82.63,82.61,82.62,239376.0,73.4749,73.4749,73.4571,73.466,239376.0
2021-08-06 11:00:00,82.62,82.62,82.61,82.62,229538.0,73.466,73.466,73.4571,73.466,229538.0
2021-08-06 11:30:00,82.62,82.62,82.61,82.62,177261.0,73.466,73.466,73.4571,73.466,177261.0
2021-08-06 12:00:00,82.62,82.62,82.61,82.62,331719.0,73.466,73.466,73.4571,73.466,331719.0
2021-08-06 12:30:00,82.61,82.62,82.61,82.62,150646.0,73.4571,73.466,73.4571,73.466,150646.0
2021-08-06 13:00:00,82.62,82.62,82.61,82.62,83841.0,73.466,73.466,73.4571,73.466,83841.0
2021-08-06 13:30:00,82.62,82.62,82.61,82.62,135207.0,73.466,73.466,73.4571,73.466,135207.0
2021-08-06 14:00:00,82.62,82.63,82.61,82.63,130232.0,73.466,73.4749,73.4571,73.4749,130232.0
2021-08-06 14:30:00,82.63,82.63,82.62,82.63,130280.0,73.4749,73.4749,73.466,73.4749,130280.0
2021-08-06 15:00:00,82.63,82.64,82.62,82.64,216666.0,73.4749,73.4838,73.466,73.4838,216666.0
2021-08-06 15:30:00,82.64,82.64,82.62,82.63,554753.0,73.4838,73.4838,73.466,73.4749,554753.0
2021-08-09 09:30:00,82.61,82.63,82.59,82.59,191579.0,73.4571,73.4749,73.4393,73.4393,191579.0
2021-08-09 10:00:00,82.6,82.6,82.58,82.59,274043.0,73.4482,73.4482,73.4304,73.4393,274043.0
2021-08-09 10:30:00,82.59,82.6,82.55,82.55,155442.0,73.4393,73.4482,73.4037,73.4037,155442.0
2021-08-09 11:00:00,82.56,82.57,82.55,82.56,121329.0,73.4126,73.4215,73.4037,73.4126,121329.0
2021-08-09 11:30:00,82.56,82.58,82.54,82.56,216992.0,73.4126,73.4304,73.3949,73.4126,216992.0
2021-08-09 12:00:00,82.57,82.57,82.55,82.56,136466.0,73.4215,73.4215,73.4037,73.4126,136466.0
2021-08-09 12:30:00,82.55,82.56,82.55,82.56,35165.0,73.4037,73.4126,73.4037,73.4126,35165.0
2021-08-09 13:00:00,82.56,82.56,82.54,82.55,119913.0,73.4126,73.4126,73.3949,73.4037,119913.0
2021-08-09 13:30:00,82.55,82.55,82.54,82.54,188706.0,73.4037,73.4037,73.3949,73.3949,188706.0
2021-08-09 14:00:00,82.55,82.55,82.54,82.54,191148.0,73.4037,73.4037,73.3949,73.3949,191148.0
2021-08-09 14:30:00,82.55,82.56,82.54,82.55,129914.0,73.4037,73.4126,73.3949,73.4037,129914.0
2021-08-09 15:00:00,82.56,82.56,82.54,82.54,243997.0,73.4126,73.4126,73.3949,73.3949,243997.0
2021-08-09 15:30:00,82.55,82.55,82.52,82.52,270590.0,73.4037,73.4037,73.3771,73.3771,270590.0
2021-08-10 09:30:00,82.52,82.55,82.5,82.51,306412.0,73.3771,73.4037,73.3593,73.3682,306412.0
2021-08-10 10:00:00,82.51,82.51,82.5,82.51,133221.0,73.3682,73.3682,73.3593,73.3682,133221.0
2021-08-10 10:30:00,82.51,82.51,82.5,82.5,185898.0,73.3682,73.3682,73.3593,73.3593,185898.0
2021-08-10 11:00:00,82.51,82.51,82.49,82.5,171128.0,73.3682,73.3682,73.3504,73.3593,171128.0
2021-08-10 11:30:00,82.5,82.5,82.48,82.49,166477.0,73.3593,73.3593,73.3415,73.3504,166477.0
2021-08-10 12:00:00,82.5,82.5,82.49,82.49,115360.0,73.3593,73.3593,73.3504,73.3504,115360.0
2021-08-10 12:30:00,82.5,82.5,82.49,82.5,106175.0,73.3593,73.3593,73.3504,73.3593,106175.0
2021-08-10 13:00:00,82.5,82.5,82.49,82.49,96728.0,73.3593,73.3593,73.3504,73.3504,96728.0
2021-08-10 13:30:00,82.5,82.5,82.49,82.49,90644.0,73.3593,73.3593,73.3504,73.3504,90644.0
2021-08-10 14:00:00,82.5,82.5,82.48,82.49,251595.0,73.3593,73.3593,73.3415,73.3504,251595.0
2021-08-10 14:30:00,82.48,82.49,82.48,82.48,142126.0,73.3415,73.3504,73.3415,73.3415,142126.0
2021-08-10 15:00:00,82.49,82.49,82.47,82.48,194340.0,73.3504,73.3504,73.3326,73.3415,194340.0
2021-08-10 15:30:00,82.47,82.49,82.47,82.48,140264.0,73.3326,73.3504,73.3326,73.3415,140264.0
2021-08-11 09:30:00,82.51,82.52,82.47,82.48,123180.0,73.3682,73.3771,73.3326,73.3415,123180.0
2021-08-11 10:00:00,82.48,82.51,82.47,82.51,140998.0,73.3415,73.3682,73.3326,73.3682,140998.0
2021-08-11 10:30:00,82.51,82.51,82.5,82.51,106737.0,73.3682,73.3682,73.3593,73.3682,106737.0
2021-08-11 11:00:00,82.51,82.52,82.5,82.52,230670.0,73.3682,73.3771,73.3593,73.3771,230670.0
2021-08-11 11:30:00,82.52,82.52,82.51,82.52,90150.0,73.3771,73.3771,73.3682,73.3771,90150.0
2021-08-11 12:00:00,82.52,82.52,82.51,82.52,104639.0,73.3771,73.3771,73.3682,73.3771,104639.0
2021-08-11 12:30:00,82.51,82.53,82.51,82.52,98772.0,73.3682,73.386,73.3682,73.3771,98772.0
2021-08-11 13:00:00,82.52,82.57,82.52,82.55,237512.0,73.3771,73.4215,73.3771,73.4037,237512.0
2021-08-11 13:30:00,82.55,82.56,82.54,82.55,116722.0,73.4037,73.4126,73.3949,73.4037,116722.0
2021-08-11 14:00:00,82.56,82.56,82.54,82.55,154190.0,73.4126,73.4126,73.3949,73.4037,154190.0
2021-08-11 14:30:00,82.55,82.55,82.52,82.53,172092.0,73.4037,73.4037,73.3771,73.386,172092.0
2021-08-11 15:00:00,82.53,82.56,82.52,82.56,326201.0,73.386,73.4126,73.3771,73.4126,326201.0
2021-08-11 15:30:00,82.56,82.56,82.54,82.54,267192.0,73.4126,73.4126,73.3949,73.3949,267192.0
2021-08-12 09:30:00,82.53,82.53,82.51,82.53,78246.0,73.386,73.386,73.3682,73.386,78246.0
2021-08-12 10:00:00,82.52,82.53,82.52,82.53,176055.0,73.3771,73.386,73.3771,73.386,176055.0
2021-08-12 10:30:00,82.52,82.53,82.52,82.53,308291.0,73.3771,73.386,73.3771,73.386,308291.0
2021-08-12 11:00:00,82.53,82.53,82.52,82.53,140838.0,73.386,73.386,73.3771,73.386,140838.0
2021-08-12 11:30:00,82.53,82.55,82.52,82.54,301073.0,73.386,73.4037,73.3771,73.3949,301073.0
2021-08-12 12:00:00,82.54,82.55,82.53,82.53,160302.0,73.3949,73.4037,73.386,73.386,160302.0
2021-08-12 12:30:00,82.54,82.54,82.53,82.53,129010.0,73.3949,73.3949,73.386,73.386,129010.0
2021-08-12 13:00:00,82.53,82.54,82.52,82.53,141510.0,73.386,73.3949,73.3771,73.386,141510.0
2021-08-12 13:30:00,82.53,82.53,82.52,82.53,192131.0,73.386,73.386,73.3771,73.386,192131.0
2021-08-12 14:00:00,82.53,82.54,82.52,82.54,144478.0,73.386,73.3949,73.3771,73.3949,144478.0
2021-08-12 14:30:00,82.54,82.54,82.52,82.52,173759.0,73.3949,73.3949,73.3771,73.3771,173759.0
2021-08-12 15:00:00,82.52,82.53,82.52,82.52,125850.0,73.3771,73.386,73.3771,73.3771,125850.0
2021-08-12 15:30:00,82.53,82.54,82.52,82.54,351432.0,73.386,73.3949,73.3771,73.3949,351432.0
2021-08-13 09:30:00,82.55,82.73,82.44,82.57,96378.0,73.4037,73.5638,73.3059,73.4215,96378.0
2021-08-13 10:00:00,82.56,82.61,82.56,82.58,178066.0,73.4126,73.4571,73.4126,73.4304,178066.0
2021-08-13 10:30:00,82.57,82.59,82.57,82.58,116929.0,73.4215,73.4393,73.4215,73.4304,116929.0
2021-08-13 11:00:00,82.58,82.58,82.57,82.57,151233.0,73.4304,73.4304,73.4215,73.4215,151233.0
2021-08-13 11:30:00,82.58,82.58,82.57,82.58,154441.0,73.4304,73.4304,73.4215,73.4304,154441.0
2021-08-13 12:00:00,82.58,82.58,82.56,82.56,134878.0,73.4304,73.4304,73.4126,73.4126,134878.0
2021-08-13 12:30:00,82.56,82.58,82.56,82.57,134129.0,73.4126,73.4304,73.4126,73.4215,134129.0
2021-08-13 13:00:00,82.57,82.58,82.57,82.58,65811.0,73.4215,73.4304,73.4215,73.4304,65811.0
2021-08-13 13:30:00,82.58,82.58,82.57,82.58,78946.0,73.4304,73.4304,73.4215,73.4304,78946.0
2021-08-13 14:00:00,82.58,82.59,82.57,82.58,159802.0,73.4304,73.4393,73.4215,73.4304,159802.0
2021-08-13 14:30:00,82.59,82.59,82.58,82.59,87923.0,73.4393,73.4393,73.4304,73.4393,87923.0
2021-08-13 15:00:00,82.59,82.59,82.58,82.59,164601.0,73.4393,73.4393,73.4304,73.4393,164601.0
2021-08-13 15:30:00,82.59,82.61,82.58,82.61,142082.0,73.4393,73.4571,73.4304,73.4571,142082.0
2021-08-16 09:30:00,82.69,82.69,82.62,82.67,219377.0,73.5282,73.5282,73.466,73.5104,219377.0
2021-08-16 10:00:00,82.67,82.67,82.64,82.66,142463.0,73.5104,73.5104,73.4838,73.5016,142463.0
2021-08-16 10:30:00,82.66,82.66,82.65,82.66,97942.0,73.5016,73.5016,73.4927,73.5016,97942.0
2021-08-16 11:00:00,82.66,82.66,82.64,82.65,111918.0,73.5016,73.5016,73.4838,73.4927,111918.0
2021-08-16 11:30:00,82.65,82.65,82.63,82.64,107610.0,73.4927,73.4927,73.4749,73.4838,107610.0
2021-08-16 12:00:00,82.64,82.64,82.63,82.64,92516.0,73.4838,73.4838,73.4749,73.4838,92516.0
2021-08-16 12:30:00,82.64,82.65,82.63,82.65,119659.0,73.4838,73.4927,73.4749,73.4927,119659.0
2021-08-16 13:00:00,82.65,82.65,82.64,82.65,102883.0,73.4927,73.4927,73.4838,73.4927,102883.0
2021-08-16 13:30:00,82.64,82.65,82.64,82.65,124941.0,73.4838,73.4927,73.4838,73.4927,124941.0
2021-08-16 14:00:00,82.65,82.65,82.64,82.65,133568.0,73.4927,73.4927,73.4838,73.4927,133568.0
2021-08-16 14:30:00,82.65,82.65,82.63,82.64,176550.0,73.4927,73.4927,73.4749,73.4838,176550.0
2021-08-16 15:00:00,82.64,82.64,82.63,82.64,92265.0,73.4838,73.4838,73.4749,73.4838,92265.0
2021-08-16 15:30:00,82.63,82.64,82.62,82.62,174277.0,73.4749,73.4838,73.466,73.466,174277.0
2021-08-17 09:30:00,82.62,82.62,82.59,82.61,99634.0,73.466,73.466,73.4393,73.4571,99634.0
2021-08-17 10:00:00,82.61,82.61,82.59,82.6,208553.0,73.4571,73.4571,73.4393,73.4482,208553.0
2021-08-17 10:30:00,82.59,82.6,82.59,82.59,304230.0,73.4393,73.4482,73.4393,73.4393,304230.0
2021-08-17 11:00:00,82.59,82.6,82.59,82.59,319756.0,73.4393,73.4482,73.4393,73.4393,319756.0
2021-08-17 11:30:00,82.59,82.6,82.59,82.59,306848.0,73.4393,73.4482,73.4393,73.4393,306848.0
2021-08-17 12:00:00,82.59,82.6,82.59,82.6,202148.0,73.4393,73.4482,73.4393,73.4482,202148.0
2021-08-17 12:30:00,82.6,82.6,82.59,82.6,129107.0,73.4482,73.4482,73.4393,73.4482,129107.0
2021-08-17 13:00:00,82.6,82.61,82.59,82.61,202008.0,73.4482,73.4571,73.4393,73.4571,202008.0
2021-08-17 13:30:00,82.61,82.61,82.59,82.59,130983.0,73.4571,73.4571,73.4393,73.4393,130983.0
2021-08-17 14:00:00,82.59,82.6,82.59,82.59,201898.0,73.4393,73.4482,73.4393,73.4393,201898.0
2021-08-17 14:30:00,82.6,82.6,82.59,82.6,121152.0,73.4482,73.4482,73.4393,73.4482,121152.0
2021-08-17 15:00:00,82.59,82.6,82.59,82.59,115550.0,73.4393,73.4482,73.4393,73.4393,115550.0
2021-08-17 15:30:00,82.6,82.6,82.59,82.59,265290.0,73.4482,73.4482,73.4393,73.4393,265290.0
2021-08-18 09:30:00,82.61,82.61,82.59,82.6,313363.0,73.4571,73.4571,73.4393,73.4482,313363.0
2021-08-18 10:00:00,82.61,82.61,82.6,82.61,114727.0,73.4571,73.4571,73.4482,73.4571,114727.0
2021-08-18 10:30:00,82.61,82.61,82.6,82.61,209599.0,73.4571,73.4571,73.4482,73.4571,209599.0
2021-08-18 11:00:00,82.61,82.61,82.6,82.61,219822.0,73.4571,73.4571,73.4482,73.4571,219822.0
2021-08-18 11:30:00,82.61,82.61,82.59,82.59,306892.0,73.4571,73.4571,73.4393,73.4393,306892.0
2021-08-18 12:00:00,82.59,82.6,82.58,82.59,302425.0,73.4393,73.4482,73.4304,73.4393,302425.0
2021-08-18 12:30:00,82.58,82.59,82.57,82.58,193484.0,73.4304,73.4393,73.4215,73.4304,193484.0
2021-08-18 13:00:00,82.58,82.58,82.55,82.56,133421.0,73.4304,73.4304,73.4037,73.4126,133421.0
2021-08-18 13:30:00,82.56,82.56,82.54,82.55,130723.0,73.4126,73.4126,73.3949,73.4037,130723.0
2021-08-18 14:00:00,82.55,82.6,82.54,82.59,457254.0,73.4037,73.4482,73.3949,73.4393,457254.0
2021-08-18 14:30:00,82.6,82.6,82.59,82.59,192968.0,73.4482,73.4482,73.4393,73.4393,192968.0
2021-08-18 15:00:00,82.59,82.6,82.59,82.59,332823.0,73.4393,73.4482,73.4393,73.4393,332823.0
2021-08-18 15:30:00,82.59,82.6,82.57,82.57,436655.0,73.4393,73.4482,73.4215,73.4215,436655.0
2021-08-19 09:30:00,82.6,82.6,82.54,82.57,222820.0,73.4482,73.4482,73.3949,73.4215,222820.0
2021-08-19 10:00:00,82.56,82.57,82.55,82.55,94956.0,73.4126,73.4215,73.4037,73.4037,94956.0
2021-08-19 10:30:00,82.55,82.58,82.55,82.58,134918.0,73.4037,73.4304,73.4037,73.4304,134918.0
2021-08-19 11:00:00,82.58,82.59,82.57,82.59,135001.0,73.4304,73.4393,73.4215,73.4393,135001.0
2021-08-19 11:30:00,82.59,82.59,82.58,82.59,427954.0,73.4393,73.4393,73.4304,73.4393,427954.0
2021-08-19 12:00:00,82.59,82.59,82.58,82.59,256680.0,73.4393,73.4393,73.4304,73.4393,256680.0
2021-08-19 12:30:00,82.59,82.59,82.58,82.59,261574.0,73.4393,73.4393,73.4304,73.4393,261574.0
2021-08-19 13:00:00,82.58,82.59,82.58,82.58,98118.0,73.4304,73.4393,73.4304,73.4304,98118.0
2021-08-19 13:30:00,82.59,82.59,82.58,82.59,151506.0,73.4393,73.4393,73.4304,73.4393,151506.0
2021-08-19 14:00:00,82.59,82.59,82.58,82.59,131780.0,73.4393,73.4393,73.4304,73.4393,131780.0
2021-08-19 14:30:00,82.58,82.59,82.58,82.59,99487.0,73.4304,73.4393,73.4304,73.4393,99487.0
2021-08-19 15:00:00,82.59,82.59,82.57,82.58,192673.0,73.4393,73.4393,73.4215,73.4304,192673.0
2021-08-19 15:30:00,82.58,82.58,82.57,82.57,415056.0,73.4304,73.4304,73.4215,73.4215,415056.0
2021-08-20 09:30:00,82.59,82.61,82.57,82.58,126226.0,73.4393,73.4571,73.4215,73.4304,126226.0
2021-08-20 10:00:00,82.59,82.59,82.57,82.59,60792.0,73.4393,73.4393,73.4215,73.4393,60792.0
2021-08-20 10:30:00,82.58,82.59,82.58,82.59,54112.0,73.4304,73.4393,73.4304,73.4393,54112.0
2021-08-20 11:00:00,82.59,82.59,82.58,82.58,81045.0,73.4393,73.4393,73.4304,73.4304,81045.0
2021-08-20 11:30:00,82.59,82.59,82.58,82.59,53126.0,73.4393,73.4393,73.4304,73.4393,53126.0
2021-08-20 12:00:00,82.59,82.59,82.58,82.59,36045.0,73.4393,73.4393,73.4304,73.4393,36045.0
2021-08-20 12:30:00,82.58,82.59,82.57,82.58,108813.0,73.4304,73.4393,73.4215,73.4304,108813.0
2021-08-20 13:00:00,82.57,82.58,82.56,82.57,203087.0,73.4215,73.4304,73.4126,73.4215,203087.0
2021-08-20 13:30:00,82.56,82.57,82.55,82.57,587157.0,73.4126,73.4215,73.4037,73.4215,587157.0
2021-08-20 14:00:00,82.57,82.57,82.56,82.57,188004.0,73.4215,73.4215,73.4126,73.4215,188004.0
2021-08-20 14:30:00,82.56,82.57,82.56,82.56,75138.0,73.4126,73.4215,73.4126,73.4126,75138.0
2021-08-20 15:00:00,82.56,82.57,82.56,82.56,86555.0,73.4126,73.4215,73.4126,73.4126,86555.0
2021-08-20 15:30:00,82.56,82.57,82.56,82.57,248744.0,73.4126,73.4215,73.4126,73.4215,248744.0
2021-08-23 09:30:00,82.57,82.59,82.56,82.56,144323.0,73.4215,73.4393,73.4126,73.4126,144323.0
2021-08-23 10:00:00,82.57,82.58,82.56,82.58,161436.0,73.4215,73.4304,73.4126,73.4304,161436.0
2021-08-23 10:30:00,82.58,82.58,82.57,82.58,311319.0,73.4304,73.4304,73.4215,73.4304,311319.0
2021-08-23 11:00:00,82.58,82.58,82.57,82.58,86380.0,73.4304,73.4304,73.4215,73.4304,86380.0
2021-08-23 11:30:00,82.58,82.58,82.57,82.58,170860.0,73.4304,73.4304,73.4215,73.4304,170860.0
2021-08-23 12:00:00,82.58,82.58,82.57,82.58,102207.0,73.4304,73.4304,73.4215,73.4304,102207.0
2021-08-23 12:30:00,82.58,82.58,82.57,82.58,103565.0,73.4304,73.4304,73.4215,73.4304,103565.0
2021-08-23 13:00:00,82.58,82.58,82.57,82.57,102344.0,73.4304,73.4304,73.4215,73.4215,102344.0
2021-08-23 13:30:00,82.57,82.58,82.57,82.58,182305.0,73.4215,73.4304,73.4215,73.4304,182305.0
2021-08-23 14:00:00,82.58,82.58,82.57,82.58,104879.0,73.4304,73.4304,73.4215,73.4304,104879.0
2021-08-23 14:30:00,82.58,82.59,82.57,82.59,105909.0,73.4304,73.4393,73.4215,73.4393,105909.0
2021-08-23 15:00:00,82.59,82.59,82.58,82.58,159707.0,73.4393,73.4393,73.4304,73.4304,159707.0
2021-08-23 15:30:00,82.59,82.59,82.58,82.59,232295.0,73.4393,73.4393,73.4304,73.4393,232295.0
2021-08-24 09:30:00,82.59,82.59,82.55,82.58,387939.0,73.4393,73.4393,73.4037,73.4304,387939.0
2021-08-24 10:00:00,82.58,82.6,82.57,82.59,108711.0,73.4304,73.4482,73.4215,73.4393,108711.0
2021-08-24 10:30:00,82.6,82.6,82.59,82.59,43019.0,73.4482,73.4482,73.4393,73.4393,43019.0
2021-08-24 11:00:00,82.59,82.6,82.59,82.59,71927.0,73.4393,73.4482,73.4393,73.4393,71927.0
2021-08-24 11:30:00,82.59,82.6,82.59,82.6,72167.0,73.4393,73.4482,73.4393,73.4482,72167.0
2021-08-24 12:00:00,82.59,82.6,82.59,82.6,110351.0,73.4393,73.4482,73.4393,73.4482,110351.0
2021-08-24 12:30:00,82.59,82.6,82.59,82.59,145253.0,73.4393,73.4482,73.4393,73.4393,145253.0
2021-08-24 13:00:00,82.59,82.6,82.59,82.59,72734.0,73.4393,73.4482,73.4393,73.4393,72734.0
2021-08-24 13:30:00,82.59,82.6,82.58,82.59,298752.0,73.4393,73.4482,73.4304,73.4393,298752.0
2021-08-24 14:00:00,82.59,82.59,82.58,82.59,79538.0,73.4393,73.4393,73.4304,73.4393,79538.0
2021-08-24 14:30:00,82.59,82.59,82.58,82.59,105139.0,73.4393,73.4393,73.4304,73.4393,105139.0
2021-08-24 15:00:00,82.59,82.59,82.58,82.58,148007.0,73.4393,73.4393,73.4304,73.4304,148007.0
2021-08-24 15:30:00,82.59,82.59,82.56,82.57,308937.0,73.4393,73.4393,73.4126,73.4215,308937.0
2021-08-25 09:30:00,82.58,82.59,82.56,82.56,96937.0,73.4304,73.4393,73.4126,73.4126,96937.0
2021-08-25 10:00:00,82.56,82.57,82.56,82.56,134526.0,73.4126,73.4215,73.4126,73.4126,134526.0
2021-08-25 10:30:00,82.56,82.57,82.54,82.55,137345.0,73.4126,73.4215,73.3949,73.4037,137345.0
2021-08-25 11:00:00,82.55,82.57,82.54,82.56,63160.0,73.4037,73.4215,73.3949,73.4126,63160.0
2021-08-25 11:30:00,82.56,82.57,82.56,82.57,68768.0,73.4126,73.4215,73.4126,73.4215,68768.0
2021-08-25 12:00:00,82.56,82.57,82.56,82.56,68864.0,73.4126,73.4215,73.4126,73.4126,68864.0
2021-08-25 12:30:00,82.56,82.57,82.56,82.56,94297.0,73.4126,73.4215,73.4126,73.4126,94297.0
2021-08-25 13:00:00,82.57,82.57,82.55,82.56,90181.0,73.4215,73.4215,73.4037,73.4126,90181.0
2021-08-25 13:30:00,82.55,82.56,82.55,82.56,91754.0,73.4037,73.4126,73.4037,73.4126,91754.0
2021-08-25 14:00:00,82.56,82.57,82.55,82.56,163662.0,73.4126,73.4215,73.4037,73.4126,163662.0
2021-08-25 14:30:00,82.56,82.57,82.56,82.56,183050.0,73.4126,73.4215,73.4126,73.4126,183050.0
2021-08-25 15:00:00,82.56,82.57,82.56,82.56,741482.0,73.4126,73.4215,73.4126,73.4126,741482.0
2021-08-25 15:30:00,82.56,82.57,82.56,82.56,453088.0,73.4126,73.4215,73.4126,73.4126,453088.0
2021-08-26 09:30:00,82.58,82.59,82.53,82.54,1101560.0,73.4304,73.4393,73.386,73.3949,1101560.0
2021-08-26 10:00:00,82.53,82.54,82.52,82.52,779798.0,73.386,73.3949,73.3771,73.3771,779798.0
2021-08-26 10:30:00,82.53,82.53,82.52,82.53,179075.0,73.386,73.386,73.3771,73.386,179075.0
2021-08-26 11:00:00,82.53,82.55,82.52,82.54,204505.0,73.386,73.4037,73.3771,73.3949,204505.0
2021-08-26 11:30:00,82.54,82.55,82.53,82.53,171337.0,73.3949,73.4037,73.386,73.386,171337.0
2021-08-26 12:00:00,82.54,82.54,82.51,82.52,105437.0,73.3949,73.3949,73.3682,73.3771,105437.0
2021-08-26 12:30:00,82.52,82.52,82.51,82.52,889420.0,73.3771,73.3771,73.3682,73.3771,889420.0
2021-08-26 13:00:00,82.52,82.56,82.51,82.55,655611.0,73.3771,73.4126,73.3682,73.4037,655611.0
2021-08-26 13:30:00,82.55,82.56,82.55,82.56,93178.0,73.4037,73.4126,73.4037,73.4126,93178.0
2021-08-26 14:00:00,82.55,82.56,82.54,82.55,143178.0,73.4037,73.4126,73.3949,73.4037,143178.0
2021-08-26 14:30:00,82.55,82.55,82.54,82.55,83144.0,73.4037,73.4037,73.3949,73.4037,83144.0
2021-08-26 15:00:00,82.54,82.55,82.54,82.54,127661.0,73.3949,73.4037,73.3949,73.3949,127661.0
2021-08-26 15:30:00,82.54,82.55,82.54,82.54,294151.0,73.3949,73.4037,73.3949,73.3949,294151.0
2021-08-27 09:30:00,82.53,82.54,82.51,82.53,263507.0,73.386,73.3949,73.3682,73.386,263507.0
2021-08-27 10:00:00,82.53,82.59,82.51,82.58,227789.0,73.386,73.4393,73.3682,73.4304,227789.0
2021-08-27 10:30:00,82.58,82.61,82.57,82.6,238094.0,73.4304,73.4571,73.4215,73.4482,238094.0
2021-08-27 11:00:00,82.6,82.62,82.59,82.62,126449.0,73.4482,73.466,73.4393,73.466,126449.0
2021-08-27 11:30:00,82.62,82.64,82.61,82.63,145877.0,73.466,73.4838,73.4571,73.4749,145877.0
2021-08-27 12:00:00,82.64,82.64,82.63,82.64,56727.0,73.4838,73.4838,73.4749,73.4838,56727.0
2021-08-27 12:30:00,82.64,82.64,82.63,82.64,123935.0,73.4838,73.4838,73.4749,73.4838,123935.0
2021-08-27 13:00:00,82.64,82.64,82.63,82.64,63627.0,73.4838,73.4838,73.4749,73.4838,63627.0
2021-08-27 13:30:00,82.64,82.64,82.63,82.64,112723.0,73.4838,73.4838,73.4749,73.4838,112723.0
2021-08-27 14:00:00,82.64,82.64,82.63,82.64,102501.0,73.4838,73.4838,73.4749,73.4838,102501.0
2021-08-27 14:30:00,82.64,82.65,82.63,82.65,90442.0,73.4838,73.4927,73.4749,73.4927,90442.0
2021-08-27 15:00:00,82.64,82.66,82.64,82.66,103031.0,73.4838,73.5016,73.4838,73.5016,103031.0
2021-08-27 15:30:00,82.65,82.66,82.64,82.65,705335.0,73.4927,73.5016,73.4838,73.4927,705335.0
2021-08-30 09:30:00,82.63,82.66,82.63,82.65,627625.0,73.4749,73.5016,73.4749,73.4927,627625.0
2021-08-30 10:00:00,82.66,82.67,82.65,82.66,205290.0,73.5016,73.5104,73.4927,73.5016,205290.0
2021-08-30 10:30:00,82.67,82.68,82.66,82.67,90692.0,73.5104,73.5193,73.5016,73.5104,90692.0
2021-08-30 11:00:00,82.67,82.68,82.67,82.68,103481.0,73.5104,73.5193,73.5104,73.5193,103481.0
2021-08-30 11:30:00,82.68,82.68,82.67,82.68,54109.0,73.5193,73.5193,73.5104,73.5193,54109.0
2021-08-30 12:00:00,82.68,82.68,82.67,82.68,71063.0,73.5193,73.5193,73.5104,73.5193,71063.0
2021-08-30 12:30:00,82.68,82.68,82.67,82.68,73417.0,73.5193,73.5193,73.5104,73.5193,73417.0
2021-08-30 13:00:00,82.68,82.69,82.67,82.68,132850.0,73.5193,73.5282,73.5104,73.5193,132850.0
2021-08-30 13:30:00,82.69,82.69,82.68,82.69,438625.0,73.5282,73.5282,73.5193,73.5282,438625.0
2021-08-30 14:00:00,82.69,82.69,82.68,82.69,121156.0,73.5282,73.5282,73.5193,73.5282,121156.0
2021-08-30 14:30:00,82.69,82.69,82.68,82.69,156039.0,73.5282,73.5282,73.5193,73.5282,156039.0
2021-08-30 15:00:00,82.69,82.69,82.68,82.69,183475.0,73.5282,73.5282,73.5193,73.5282,183475.0
2021-08-30 15:30:00,82.69,82.7,82.68,82.69,284053.0,73.5282,73.5371,73.5193,73.5282,284053.0
2021-08-31 09:30:00,82.69,82.72,82.67,82.71,259094.0,73.5282,73.5549,73.5104,73.546,259094.0
2021-08-31 10:00:00,82.72,82.72,82.71,82.71,68926.0,73.5549,73.5549,73.546,73.546,68926.0
2021-08-31 10:30:00,82.71,82.72,82.69,82.7,151683.0,73.546,73.5549,73.5282,73.5371,151683.0
2021-08-31 11:00:00,82.7,82.71,82.69,82.7,176432.0,73.5371,73.546,73.5282,73.5371,176432.0
2021-08-31 11:30:00,82.7,82.72,82.7,82.72,68344.0,73.5371,73.5549,73.5371,73.5549,68344.0
2021-08-31 12:00:00,82.72,82.72,82.71,82.72,65419.0,73.5549,73.5549,73.546,73.5549,65419.0
2021-08-31 12:30:00,82.71,82.72,82.71,82.72,74411.0,73.546,73.5549,73.546,73.5549,74411.0
2021-08-31 13:00:00,82.72,82.72,82.71,82.72,96097.0,73.5549,73.5549,73.546,73.5549,96097.0
2021-08-31 13:30:00,82.72,82.72,82.71,82.72,119730.0,73.5549,73.5549,73.546,73.5549,119730.0
2021-08-31 14:00:00,82.71,82.75,82.71,82.72,525566.0,73.546,73.5816,73.546,73.5549,525566.0
2021-08-31 14:30:00,82.72,82.73,82.71,82.73,258752.0,73.5549,73.5638,73.546,73.5638,258752.0
2021-08-31 15:00:00,82.73,82.73,82.71,82.71,192932.0,73.5638,73.5638,73.546,73.546,192932.0
2021-08-31 15:30:00,82.72,82.72,82.7,82.7,359948.0,73.5549,73.5549,73.5371,73.5371,359948.0
2021-09-01 09:30:00,82.63,82.91,82.6,82.61,131796.0,73.569,73.8183,73.5423,73.5512,131796.0
2021-09-01 10:00:00,82.6,82.61,82.58,82.59,205043.0,73.5423,73.5512,73.5245,73.5334,205043.0
2021-09-01 10:30:00,82.59,82.6,82.56,82.56,216893.0,73.5334,73.5423,73.5067,73.5067,216893.0
2021-09-01 11:00:00,82.56,82.57,82.56,82.56,114061.0,73.5067,73.5156,73.5067,73.5067,114061.0
2021-09-01 11:30:00,82.56,82.57,82.56,82.56,83326.0,73.5067,73.5156,73.5067,73.5067,83326.0
2021-09-01 12:00:00,82.57,82.59,82.56,82.58,148816.0,73.5156,73.5334,73.5067,73.5245,148816.0
2021-09-01 12:30:00,82.58,82.59,82.57,82.57,106312.0,73.5245,73.5334,73.5156,73.5156,106312.0
2021-09-01 13:00:00,82.57,82.59,82.57,82.59,184071.0,73.5156,73.5334,73.5156,73.5334,184071.0
2021-09-01 13:30:00,82.59,82.6,82.58,82.59,162644.0,73.5334,73.5423,73.5245,73.5334,162644.0
2021-09-01 14:00:00,82.59,82.6,82.59,82.59,457801.0,73.5334,73.5423,73.5334,73.5334,457801.0
2021-09-01 14:30:00,82.59,82.6,82.59,82.59,256781.0,73.5334,73.5423,73.5334,73.5334,256781.0
2021-09-01 15:00:00,82.59,82.6,82.59,82.59,319125.0,73.5334,73.5423,73.5334,73.5334,319125.0
2021-09-01 15:30:00,82.59,82.61,82.59,82.61,475381.0,73.5334,73.5512,73.5334,73.5512,475381.0
2021-09-02 09:30:00,82.62,82.63,82.62,82.63,97903.0,73.5601,73.569,73.5601,73.569,97903.0
2021-09-02 10:00:00,82.63,82.63,82.62,82.62,62059.0,73.569,73.569,73.5601,73.5601,62059.0
2021-09-02 10:30:00,82.62,82.63,82.61,82.61,180188.0,73.5601,73.569,73.5512,73.5512,180188.0
2021-09-02 11:00:00,82.61,82.62,82.61,82.62,76613.0,73.5512,73.5601,73.5512,73.5601,76613.0
2021-09-02 11:30:00,82.62,82.62,82.61,82.62,747009.0,73.5601,73.5601,73.5512,73.5601,747009.0
2021-09-02 12:00:00,82.61,82.63,82.61,82.62,135945.0,73.5512,73.569,73.5512,73.5601,135945.0
2021-09-02 12:30:00,82.63,82.63,82.62,82.62,79936.0,73.569,73.569,73.5601,73.5601,79936.0
2021-09-02 13:00:00,82.62,82.63,82.62,82.63,163547.0,73.5601,73.569,73.5601,73.569,163547.0
2021-09-02 13:30:00,82.63,82.63,82.61,82.62,104870.0,73.569,73.569,73.5512,73.5601,104870.0
2021-09-02 14:00:00,82.61,82.62,82.61,82.61,150992.0,73.5512,73.5601,73.5512,73.5512,150992.0
2021-09-02 14:30:00,82.61,82.62,82.61,82.62,146801.0,73.5512,73.5601,73.5512,73.5601,146801.0
2021-09-02 15:00:00,82.62,82.62,82.61,82.61,395349.0,73.5601,73.5601,73.5512,73.5512,395349.0
2021-09-02 15:30:00,82.62,82.63,82.61,82.63,678147.0,73.5601,73.569,73.5512,73.569,678147.0
2021-09-03 09:30:00,82.62,82.63,82.61,82.63,122509.0,73.5601,73.569,73.5512,73.569,122509.0
2021-09-03 10:00:00,82.63,82.63,82.61,82.62,201824.0,73.569,73.569,73.5512,73.5601,201824.0
2021-09-03 10:30:00,82.63,82.63,82.61,82.62,78235.0,73.569,73.569,73.5512,73.5601,78235.0
2021-09-03 11:00:00,82.62,82.62,82.61,82.62,68525.0,73.5601,73.5601,73.5512,73.5601,68525.0
2021-09-03 11:30:00,82.62,82.62,82.61,82.61,68731.0,73.5601,73.5601,73.5512,73.5512,68731.0
2021-09-03 12:00:00,82.62,82.62,82.61,82.62,67395.0,73.5601,73.5601,73.5512,73.5601,67395.0
2021-09-03 12:30:00,82.62,82.62,82.61,82.62,97953.0,73.5601,73.5601,73.5512,73.5601,97953.0
2021-09-03 13:00:00,82.62,82.62,82.61,82.62,141429.0,73.5601,73.5601,73.5512,73.5601,141429.0
2021-09-03 13:30:00,82.62,82.62,82.61,82.62,173045.0,73.5601,73.5601,73.5512,73.5601,173045.0
2021-09-03 14:00:00,82.62,82.62,82.61,82.62,123966.0,73.5601,73.5601,73.5512,73.5601,123966.0
2021-09-03 14:30:00,82.62,82.62,82.61,82.62,240570.0,73.5601,73.5601,73.5512,73.5601,240570.0
2021-09-03 15:00:00,82.62,82.62,82.61,82.61,335187.0,73.5601,73.5601,73.5512,73.5512,335187.0
2021-09-03 15:30:00,82.61,82.62,82.61,82.62,725158.0,73.5512,73.5601,73.5512,73.5601,725158.0
2021-09-07 09:30:00,82.57,82.57,82.54,82.54,213857.0,73.5156,73.5156,73.4889,73.4889,213857.0
2021-09-07 10:00:00,82.54,82.55,82.52,82.52,176756.0,73.4889,73.4978,73.4711,73.4711,176756.0
2021-09-07 10:30:00,82.53,82.53,82.52,82.52,215472.0,73.48,73.48,73.4711,73.4711,215472.0
2021-09-07 11:00:00,82.52,82.53,82.52,82.52,114756.0,73.4711,73.48,73.4711,73.4711,114756.0
2021-09-07 11:30:00,82.53,82.53,82.52,82.53,116953.0,73.48,73.48,73.4711,73.48,116953.0
2021-09-07 12:00:00,82.53,82.53,82.52,82.53,95783.0,73.48,73.48,73.4711,73.48,95783.0
2021-09-07 12:30:00,82.53,82.53,82.52,82.53,91740.0,73.48,73.48,73.4711,73.48,91740.0
2021-09-07 13:00:00,82.53,82.53,82.52,82.53,191029.0,73.48,73.48,73.4711,73.48,191029.0
2021-09-07 13:30:00,82.53,82.53,82.52,82.53,141431.0,73.48,73.48,73.4711,73.48,141431.0
2021-09-07 14:00:00,82.53,82.55,82.52,82.55,235736.0,73.48,73.4978,73.4711,73.4978,235736.0
2021-09-07 14:30:00,82.55,82.55,82.53,82.53,115167.0,73.4978,73.4978,73.48,73.48,115167.0
2021-09-07 15:00:00,82.53,82.54,82.53,82.54,229733.0,73.48,73.4889,73.48,73.4889,229733.0
2021-09-07 15:30:00,82.54,82.54,82.53,82.54,733802.0,73.4889,73.4889,73.48,73.4889,733802.0
2021-09-08 09:30:00,82.55,82.69,82.53,82.55,126671.0,73.4978,73.6224,73.48,73.4978,126671.0
2021-09-08 10:00:00,82.55,82.55,82.53,82.55,125145.0,73.4978,73.4978,73.48,73.4978,125145.0
2021-09-08 10:30:00,82.55,82.55,82.54,82.55,94593.0,73.4978,73.4978,73.4889,73.4978,94593.0
2021-09-08 11:00:00,82.55,82.55,82.53,82.53,67840.0,73.4978,73.4978,73.48,73.48,67840.0
2021-09-08 11:30:00,82.54,82.54,82.53,82.54,74717.0,73.4889,73.4889,73.48,73.4889,74717.0
2021-09-08 12:00:00,82.54,82.54,82.53,82.54,76406.0,73.4889,73.4889,73.48,73.4889,76406.0
2021-09-08 12:30:00,82.54,82.54,82.53,82.54,57902.0,73.4889,73.4889,73.48,73.4889,57902.0
2021-09-08 13:00:00,82.54,82.56,82.53,82.56,180812.0,73.4889,73.5067,73.48,73.5067,180812.0
2021-09-08 13:30:00,82.56,82.58,82.55,82.56,147936.0,73.5067,73.5245,73.4978,73.5067,147936.0
2021-09-08 14:00:00,82.56,82.58,82.56,82.57,130509.0,73.5067,73.5245,73.5067,73.5156,130509.0
2021-09-08 14:30:00,82.57,82.58,82.57,82.57,107663.0,73.5156,73.5245,73.5156,73.5156,107663.0
2021-09-08 15:00:00,82.57,82.58,82.56,82.56,291171.0,73.5156,73.5245,73.5067,73.5067,291171.0
2021-09-08 15:30:00,82.56,82.57,82.55,82.56,909773.0,73.5067,73.5156,73.4978,73.5067,909773.0
2021-09-09 09:30:00,82.59,82.6,82.57,82.58,152063.0,73.5334,73.5423,73.5156,73.5245,152063.0
2021-09-09 10:00:00,82.58,82.6,82.57,82.59,391043.0,73.5245,73.5423,73.5156,73.5334,391043.0
2021-09-09 10:30:00,82.59,82.61,82.59,82.61,281235.0,73.5334,73.5512,73.5334,73.5512,281235.0
2021-09-09 11:00:00,82.61,82.62,82.6,82.62,422110.0,73.5512,73.5601,73.5423,73.5601,422110.0
2021-09-09 11:30:00,82.62,82.63,82.61,82.62,309471.0,73.5601,73.569,73.5512,73.5601,309471.0
2021-09-09 12:00:00,82.62,82.63,82.62,82.63,124083.0,73.5601,73.569,73.5601,73.569,124083.0
2021-09-09 12:30:00,82.63,82.64,82.62,82.63,253162.0,73.569,73.5779,73.5601,73.569,253162.0
2021-09-09 13:00:00,82.64,82.66,82.63,82.66,167722.0,73.5779,73.5957,73.569,73.5957,167722.0
2021-09-09 13:30:00,82.65,82.66,82.64,82.64,103971.0,73.5868,73.5957,73.5779,73.5779,103971.0
2021-09-09 14:00:00,82.65,82.65,82.63,82.64,102266.0,73.5868,73.5868,73.569,73.5779,102266.0
2021-09-09 14:30:00,82.64,82.64,82.63,82.64,71386.0,73.5779,73.5779,73.569,73.5779,71386.0
2021-09-09 15:00:00,82.64,82.64,82.62,82.64,280319.0,73.5779,73.5779,73.5601,73.5779,280319.0
2021-09-09 15:30:00,82.64,82.64,82.62,82.62,131426.0,73.5779,73.5779,73.5601,73.5601,131426.0
2021-09-10 09:30:00,82.61,82.63,82.61,82.62,313328.0,73.5512,73.569,73.5512,73.5601,313328.0
2021-09-10 10:00:00,82.62,82.63,82.61,82.63,172002.0,73.5601,73.569,73.5512,73.569,172002.0
2021-09-10 10:30:00,82.63,82.63,82.62,82.62,96211.0,73.569,73.569,73.5601,73.5601,96211.0
2021-09-10 11:00:00,82.63,82.63,82.6,82.6,125794.0,73.569,73.569,73.5423,73.5423,125794.0
2021-09-10 11:30:00,82.6,82.61,82.57,82.58,50834.0,73.5423,73.5512,73.5156,73.5245,50834.0
2021-09-10 12:00:00,82.58,82.6,82.57,82.6,75504.0,73.5245,73.5423,73.5156,73.5423,75504.0
2021-09-10 12:30:00,82.59,82.61,82.59,82.61,157256.0,73.5334,73.5512,73.5334,73.5512,157256.0
2021-09-10 13:00:00,82.61,82.61,82.6,82.61,217078.0,73.5512,73.5512,73.5423,73.5512,217078.0
2021-09-10 13:30:00,82.61,82.61,82.6,82.61,91740.0,73.5512,73.5512,73.5423,73.5512,91740.0
2021-09-10 14:00:00,82.61,82.61,82.6,82.6,145378.0,73.5512,73.5512,73.5423,73.5423,145378.0
2021-09-10 14:30:00,82.61,82.62,82.6,82.61,119670.0,73.5512,73.5601,73.5423,73.5512,119670.0
2021-09-10 15:00:00,82.61,82.62,82.61,82.61,100580.0,73.5512,73.5601,73.5512,73.5512,100580.0
2021-09-10 15:30:00,82.62,82.62,82.61,82.62,174180.0,73.5601,73.5601,73.5512,73.5601,174180.0
2021-09-13 09:30:00,82.63,82.65,82.61,82.64,163572.0,73.569,73.5868,73.5512,73.5779,163572.0
2021-09-13 10:00:00,82.64,82.65,82.63,82.65,107041.0,73.5779,73.5868,73.569,73.5868,107041.0
2021-09-13 10:30:00,82.65,82.66,82.64,82.66,167140.0,73.5868,73.5957,73.5779,73.5957,167140.0
2021-09-13 11:00:00,82.65,82.66,82.64,82.65,134041.0,73.5868,73.5957,73.5779,73.5868,134041.0
2021-09-13 11:30:00,82.64,82.65,82.63,82.64,82383.0,73.5779,73.5868,73.569,73.5779,82383.0
2021-09-13 12:00:00,82.64,82.64,82.63,82.64,7574394.0,73.5779,73.5779,73.569,73.5779,7574394.0
2021-09-13 12:30:00,82.64,82.64,82.63,82.64,41480.0,73.5779,73.5779,73.569,73.5779,41480.0
2021-09-13 13:00:00,82.64,82.64,82.63,82.64,101522.0,73.5779,73.5779,73.569,73.5779,101522.0
2021-09-13 13:30:00,82.64,82.64,82.63,82.64,82953.0,73.5779,73.5779,73.569,73.5779,82953.0
2021-09-13 14:00:00,82.64,82.64,82.63,82.64,126702.0,73.5779,73.5779,73.569,73.5779,126702.0
2021-09-13 14:30:00,82.64,82.64,82.63,82.64,199379.0,73.5779,73.5779,73.569,73.5779,199379.0
2021-09-13 15:00:00,82.64,82.64,82.63,82.63,97122.0,73.5779,73.5779,73.569,73.569,97122.0
2021-09-13 15:30:00,82.64,82.64,82.63,82.64,183229.0,73.5779,73.5779,73.569,73.5779,183229.0
2021-09-14 09:30:00,82.66,82.68,82.65,82.67,124161.0,73.5957,73.6135,73.5868,73.6046,124161.0
2021-09-14 10:00:00,82.66,82.68,82.66,82.66,82689.0,73.5957,73.6135,73.5957,73.5957,82689.0
2021-09-14 10:30:00,82.67,82.68,82.66,82.67,134815.0,73.6046,73.6135,73.5957,73.6046,134815.0
2021-09-14 11:00:00,82.66,82.67,82.65,82.66,93039.0,73.5957,73.6046,73.5868,73.5957,93039.0
2021-09-14 11:30:00,82.66,82.68,82.65,82.67,170234.0,73.5957,73.6135,73.5868,73.6046,170234.0
2021-09-14 12:00:00,82.67,82.68,82.66,82.67,95766.0,73.6046,73.6135,73.5957,73.6046,95766.0
2021-09-14 12:30:00,82.66,82.67,82.66,82.67,102112.0,73.5957,73.6046,73.5957,73.6046,102112.0
2021-09-14 13:00:00,82.67,82.67,82.66,82.67,60481.0,73.6046,73.6046,73.5957,73.6046,60481.0
2021-09-14 13:30:00,82.67,82.67,82.66,82.67,302038.0,73.6046,73.6046,73.5957,73.6046,302038.0
2021-09-14 14:00:00,82.66,82.67,82.66,82.67,110208.0,73.5957,73.6046,73.5957,73.6046,110208.0
2021-09-14 14:30:00,82.66,82.67,82.66,82.67,85476.0,73.5957,73.6046,73.5957,73.6046,85476.0
2021-09-14 15:00:00,82.66,82.67,82.66,82.66,89591.0,73.5957,73.6046,73.5957,73.5957,89591.0
2021-09-14 15:30:00,82.67,82.67,82.66,82.66,154685.0,73.6046,73.6046,73.5957,73.5957,154685.0
2021-09-15 09:30:00,82.63,82.63,82.61,82.62,227025.0,73.569,73.569,73.5512,73.5601,227025.0
2021-09-15 10:00:00,82.62,82.63,82.61,82.63,158949.0,73.5601,73.569,73.5512,73.569,158949.0
2021-09-15 10:30:00,82.63,82.64,82.62,82.64,103197.0,73.569,73.5779,73.5601,73.5779,103197.0
2021-09-15 11:00:00,82.64,82.64,82.63,82.64,157012.0,73.5779,73.5779,73.569,73.5779,157012.0
2021-09-15 11:30:00,82.64,82.64,82.63,82.63,69626.0,73.5779,73.5779,73.569,73.569,69626.0
2021-09-15 12:00:00,82.64,82.64,82.63,82.64,122192.0,73.5779,73.5779,73.569,73.5779,122192.0
2021-09-15 12:30:00,82.64,82.64,82.63,82.64,74525.0,73.5779,73.5779,73.569,73.5779,74525.0
2021-09-15 13:00:00,82.64,82.64,82.63,82.64,68141.0,73.5779,73.5779,73.569,73.5779,68141.0
2021-09-15 13:30:00,82.63,82.64,82.63,82.64,104029.0,73.569,73.5779,73.569,73.5779,104029.0
2021-09-15 14:00:00,82.64,82.64,82.63,82.64,72807.0,73.5779,73.5779,73.569,73.5779,72807.0
2021-09-15 14:30:00,82.64,82.64,82.63,82.64,153941.0,73.5779,73.5779,73.569,73.5779,153941.0
2021-09-15 15:00:00,82.64,82.65,82.63,82.65,141237.0,73.5779,73.5868,73.569,73.5868,141237.0
2021-09-15 15:30:00,82.65,82.65,82.64,82.65,140859.0,73.5868,73.5868,73.5779,73.5868,140859.0
2021-09-16 09:30:00,82.58,82.6,82.56,82.57,161670.0,73.5245,73.5423,73.5067,73.5156,161670.0
2021-09-16 10:00:00,82.58,82.6,82.57,82.59,306889.0,73.5245,73.5423,73.5156,73.5334,306889.0
2021-09-16 10:30:00,82.59,82.6,82.59,82.6,302420.0,73.5334,73.5423,73.5334,73.5423,302420.0
2021-09-16 11:00:00,82.59,82.6,82.59,82.59,167839.0,73.5334,73.5423,73.5334,73.5334,167839.0
2021-09-16 11:30:00,82.6,82.6,82.59,82.59,47159.0,73.5423,73.5423,73.5334,73.5334,47159.0
2021-09-16 12:00:00,82.59,82.6,82.59,82.59,124357.0,73.5334,73.5423,73.5334,73.5334,124357.0
2021-09-16 12:30:00,82.6,82.61,82.59,82.61,121520.0,73.5423,73.5512,73.5334,73.5512,121520.0
2021-09-16 13:00:00,82.61,82.61,82.6,82.61,58053.0,73.5512,73.5512,73.5423,73.5512,58053.0
2021-09-16 13:30:00,82.6,82.61,82.6,82.61,46757.0,73.5423,73.5512,73.5423,73.5512,46757.0
2021-09-16 14:00:00,82.6,82.61,82.6,82.61,66914.0,73.5423,73.5512,73.5423,73.5512,66914.0
2021-09-16 14:30:00,82.6,82.61,82.6,82.61,57443.0,73.5423,73.5512,73.5423,73.5512,57443.0
2021-09-16 15:00:00,82.6,82.61,82.6,82.61,102267.0,73.5423,73.5512,73.5423,73.5512,102267.0
2021-09-16 15:30:00,82.61,82.61,82.6,82.61,269225.0,73.5512,73.5512,73.5423,73.5512,269225.0
2021-09-17 09:30:00,82.57,82.57,82.54,82.55,167579.0,73.5156,73.5156,73.4889,73.4978,167579.0
2021-09-17 10:00:00,82.56,82.56,82.54,82.55,1042158.0,73.5067,73.5067,73.4889,73.4978,1042158.0
2021-09-17 10:30:00,82.55,82.55,82.54,82.54,618795.0,73.4978,73.4978,73.4889,73.4889,618795.0
2021-09-17 11:00:00,82.55,82.55,82.54,82.55,143006.0,73.4978,73.4978,73.4889,73.4978,143006.0
2021-09-17 11:30:00,82.55,82.57,82.54,82.57,320652.0,73.4978,73.5156,73.4889,73.5156,320652.0
2021-09-17 12:00:00,82.57,82.57,82.56,82.56,89702.0,73.5156,73.5156,73.5067,73.5067,89702.0
2021-09-17 12:30:00,82.57,82.57,82.56,82.56,142115.0,73.5156,73.5156,73.5067,73.5067,142115.0
2021-09-17 13:00:00,82.57,82.57,82.56,82.56,118120.0,73.5156,73.5156,73.5067,73.5067,118120.0
2021-09-17 13:30:00,82.56,82.57,82.56,82.57,89869.0,73.5067,73.5156,73.5067,73.5156,89869.0
2021-09-17 14:00:00,82.57,82.58,82.56,82.58,212597.0,73.5156,73.5245,73.5067,73.5245,212597.0
2021-09-17 14:30:00,82.58,82.58,82.57,82.58,87434.0,73.5245,73.5245,73.5156,73.5245,87434.0
2021-09-17 15:00:00,82.58,82.58,82.57,82.58,97340.0,73.5245,73.5245,73.5156,73.5245,97340.0
2021-09-17 15:30:00,82.57,82.59,82.57,82.58,246288.0,73.5156,73.5334,73.5156,73.5245,246288.0
2021-09-20 09:30:00,82.57,82.58,82.55,82.57,129024.0,73.5156,73.5245,73.4978,73.5156,129024.0
2021-09-20 10:00:00,82.58,82.6,82.57,82.59,102651.0,73.5245,73.5423,73.5156,73.5334,102651.0
2021-09-20 10:30:00,82.59,82.6,82.58,82.59,109249.0,73.5334,73.5423,73.5245,73.5334,109249.0
2021-09-20 11:00:00,82.59,82.59,82.58,82.59,106890.0,73.5334,73.5334,73.5245,73.5334,106890.0
2021-09-20 11:30:00,82.58,82.59,82.58,82.58,291753.0,73.5245,73.5334,73.5245,73.5245,291753.0
2021-09-20 12:00:00,82.58,82.59,82.58,82.59,274283.0,73.5245,73.5334,73.5245,73.5334,274283.0
2021-09-20 12:30:00,82.58,82.6,82.58,82.59,128961.0,73.5245,73.5423,73.5245,73.5334,128961.0
2021-09-20 13:00:00,82.59,82.6,82.59,82.59,218923.0,73.5334,73.5423,73.5334,73.5334,218923.0
2021-09-20 13:30:00,82.59,82.6,82.59,82.59,102481.0,73.5334,73.5423,73.5334,73.5334,102481.0
2021-09-20 14:00:00,82.6,82.6,82.59,82.6,199941.0,73.5423,73.5423,73.5334,73.5423,199941.0
2021-09-20 14:30:00,82.6,82.6,82.59,82.6,306514.0,73.5423,73.5423,73.5334,73.5423,306514.0
2021-09-20 15:00:00,82.6,82.6,82.59,82.6,150363.0,73.5423,73.5423,73.5334,73.5423,150363.0
2021-09-20 15:30:00,82.6,82.61,82.59,82.6,264598.0,73.5423,73.5512,73.5334,73.5423,264598.0
2021-09-21 09:30:00,82.61,82.64,82.59,82.62,358663.0,73.5512,73.5779,73.5334,73.5601,358663.0
2021-09-21 10:00:00,82.62,82.63,82.61,82.63,108614.0,73.5601,73.569,73.5512,73.569,108614.0
2021-09-21 10:30:00,82.62,82.63,82.62,82.63,85298.0,73.5601,73.569,73.5601,73.569,85298.0
2021-09-21 11:00:00,82.62,82.63,82.62,82.63,90775.0,73.5601,73.569,73.5601,73.569,90775.0
2021-09-21 11:30:00,82.63,82.63,82.62,82.63,88995.0,73.569,73.569,73.5601,73.569,88995.0
2021-09-21 12:00:00,82.62,82.63,82.62,82.62,90644.0,73.5601,73.569,73.5601,73.5601,90644.0
2021-09-21 12:30:00,82.63,82.63,82.62,82.63,64666.0,73.569,73.569,73.5601,73.569,64666.0
2021-09-21 13:00:00,82.63,82.63,82.62,82.63,100763.0,73.569,73.569,73.5601,73.569,100763.0
2021-09-21 13:30:00,82.63,82.63,82.62,82.62,66995.0,73.569,73.569,73.5601,73.5601,66995.0
2021-09-21 14:00:00,82.63,82.63,82.62,82.62,97685.0,73.569,73.569,73.5601,73.5601,97685.0
2021-09-21 14:30:00,82.62,82.63,82.62,82.63,58293.0,73.5601,73.569,73.5601,73.569,58293.0
2021-09-21 15:00:00,82.63,82.63,82.62,82.62,85813.0,73.569,73.569,73.5601,73.5601,85813.0
2021-09-21 15:30:00,82.63,82.63,82.62,82.62,154090.0,73.569,73.569,73.5601,73.5601,154090.0
2021-09-22 09:30:00,82.6,82.61,82.58,82.6,320520.0,73.5423,73.5512,73.5245,73.5423,320520.0
2021-09-22 10:00:00,82.6,82.61,82.6,82.61,100809.0,73.5423,73.5512,73.5423,73.5512,100809.0
2021-09-22 10:30:00,82.61,82.61,82.6,82.61,75387.0,73.5512,73.5512,73.5423,73.5512,75387.0
2021-09-22 11:00:00,82.61,82.61,82.6,82.6,78259.0,73.5512,73.5512,73.5423,73.5423,78259.0
2021-09-22 11:30:00,82.61,82.61,82.6,82.61,48003.0,73.5512,73.5512,73.5423,73.5512,48003.0
2021-09-22 12:00:00,82.61,82.61,82.6,82.61,54653.0,73.5512,73.5512,73.5423,73.5512,54653.0
2021-09-22 12:30:00,82.6,82.61,82.6,82.61,63837.0,73.5423,73.5512,73.5423,73.5512,63837.0
2021-09-22 13:00:00,82.6,82.61,82.6,82.61,120644.0,73.5423,73.5512,73.5423,73.5512,120644.0
2021-09-22 13:30:00,82.61,82.62,82.6,82.61,98980.0,73.5512,73.5601,73.5423,73.5512,98980.0
2021-09-22 14:00:00,82.59,82.64,82.58,82.64,421787.0,73.5334,73.5779,73.5245,73.5779,421787.0
2021-09-22 14:30:00,82.64,82.64,82.53,82.55,309504.0,73.5779,73.5779,73.48,73.4978,309504.0
2021-09-22 15:00:00,82.55,82.59,82.54,82.58,154274.0,73.4978,73.5334,73.4889,73.5245,154274.0
2021-09-22 15:30:00,82.58,82.58,82.56,82.58,158358.0,73.5245,73.5245,73.5067,73.5245,158358.0
2021-09-23 09:30:00,82.53,82.53,82.51,82.51,220954.0,73.48,73.48,73.4621,73.4621,220954.0
2021-09-23 10:00:00,82.52,82.52,82.51,82.52,116791.0,73.4711,73.4711,73.4621,73.4711,116791.0
2021-09-23 10:30:00,82.51,82.52,82.51,82.51,65383.0,73.4621,73.4711,73.4621,73.4621,65383.0
2021-09-23 11:00:00,82.52,82.52,82.49,82.5,214809.0,73.4711,73.4711,73.4443,73.4532,214809.0
2021-09-23 11:30:00,82.5,82.51,82.49,82.5,400008.0,73.4532,73.4621,73.4443,73.4532,400008.0
2021-09-23 12:00:00,82.51,82.51,82.5,82.5,316475.0,73.4621,73.4621,73.4532,73.4532,316475.0
2021-09-23 12:30:00,82.51,82.51,82.5,82.51,89660.0,73.4621,73.4621,73.4532,73.4621,89660.0
2021-09-23 13:00:00,82.51,82.51,82.5,82.51,111684.0,73.4621,73.4621,73.4532,73.4621,111684.0
2021-09-23 13:30:00,82.51,82.51,82.5,82.51,172938.0,73.4621,73.4621,73.4532,73.4621,172938.0
2021-09-23 14:00:00,82.51,82.52,82.5,82.51,190774.0,73.4621,73.4711,73.4532,73.4621,190774.0
2021-09-23 14:30:00,82.52,82.52,82.51,82.51,437257.0,73.4711,73.4711,73.4621,73.4621,437257.0
2021-09-23 15:00:00,82.51,82.52,82.51,82.52,140134.0,73.4621,73.4711,73.4621,73.4711,140134.0
2021-09-23 15:30:00,82.51,82.52,82.49,82.5,337523.0,73.4621,73.4711,73.4443,73.4532,337523.0
2021-09-24 09:30:00,82.48,82.48,82.45,82.45,156476.0,73.4354,73.4354,73.4087,73.4087,156476.0
2021-09-24 10:00:00,82.45,82.47,82.44,82.45,360111.0,73.4087,73.4265,73.3998,73.4087,360111.0
2021-09-24 10:30:00,82.45,82.46,82.45,82.46,191951.0,73.4087,73.4176,73.4087,73.4176,191951.0
2021-09-24 11:00:00,82.46,82.47,82.45,82.47,159856.0,73.4176,73.4265,73.4087,73.4265,159856.0
2021-09-24 11:30:00,82.47,82.47,82.46,82.47,75379.0,73.4265,73.4265,73.4176,73.4265,75379.0
2021-09-24 12:00:00,82.47,82.49,82.46,82.48,58393.0,73.4265,73.4443,73.4176,73.4354,58393.0
2021-09-24 12:30:00,82.48,82.49,82.47,82.48,94251.0,73.4354,73.4443,73.4265,73.4354,94251.0
2021-09-24 13:00:00,82.48,82.48,82.47,82.48,53528.0,73.4354,73.4354,73.4265,73.4354,53528.0
2021-09-24 13:30:00,82.47,82.48,82.47,82.48,49877.0,73.4265,73.4354,73.4265,73.4354,49877.0
2021-09-24 14:00:00,82.48,82.48,82.46,82.48,166514.0,73.4354,73.4354,73.4176,73.4354,166514.0
2021-09-24 14:30:00,82.48,82.48,82.47,82.47,38513.0,73.4354,73.4354,73.4265,73.4265,38513.0
2021-09-24 15:00:00,82.48,82.48,82.47,82.48,113542.0,73.4354,73.4354,73.4265,73.4354,113542.0
2021-09-24 15:30:00,82.48,82.48,82.46,82.47,313596.0,73.4354,73.4354,73.4176,73.4265,313596.0
2021-09-27 09:30:00,82.44,82.45,82.42,82.44,195211.0,73.3998,73.4087,73.382,73.3998,195211.0
2021-09-27 10:00:00,82.44,82.46,82.43,82.45,97383.0,73.3998,73.4176,73.3909,73.4087,97383.0
2021-09-27 10:30:00,82.46,82.46,82.44,82.44,63664.0,73.4176,73.4176,73.3998,73.3998,63664.0
2021-09-27 11:00:00,82.45,82.47,82.44,82.45,86876.0,73.4087,73.4265,73.3998,73.4087,86876.0
2021-09-27 11:30:00,82.45,82.46,82.42,82.43,166657.0,73.4087,73.4176,73.382,73.3909,166657.0
2021-09-27 12:00:00,82.42,82.44,82.42,82.44,75171.0,73.382,73.3998,73.382,73.3998,75171.0
2021-09-27 12:30:00,82.44,82.45,82.43,82.43,216042.0,73.3998,73.4087,73.3909,73.3909,216042.0
2021-09-27 13:00:00,82.43,82.45,82.43,82.44,141732.0,73.3909,73.4087,73.3909,73.3998,141732.0
2021-09-27 13:30:00,82.44,82.44,82.43,82.44,84002.0,73.3998,73.3998,73.3909,73.3998,84002.0
2021-09-27 14:00:00,82.44,82.45,82.43,82.45,131416.0,73.3998,73.4087,73.3909,73.4087,131416.0
2021-09-27 14:30:00,82.45,82.46,82.44,82.45,136403.0,73.4087,73.4176,73.3998,73.4087,136403.0
2021-09-27 15:00:00,82.46,82.46,82.45,82.45,254606.0,73.4176,73.4176,73.4087,73.4087,254606.0
2021-09-27 15:30:00,82.45,82.46,82.44,82.46,436598.0,73.4087,73.4176,73.3998,73.4176,436598.0
2021-09-28 09:30:00,82.4,82.42,82.35,82.38,266519.0,73.3642,73.382,73.3197,73.3464,266519.0
2021-09-28 10:00:00,82.37,82.4,82.37,82.39,257311.0,73.3375,73.3642,73.3375,73.3553,257311.0
2021-09-28 10:30:00,82.39,82.4,82.38,82.39,161263.0,73.3553,73.3642,73.3464,73.3553,161263.0
2021-09-28 11:00:00,82.39,82.42,82.39,82.42,74940.0,73.3553,73.382,73.3553,73.382,74940.0
2021-09-28 11:30:00,82.42,82.42,82.4,82.4,229716.0,73.382,73.382,73.3642,73.3642,229716.0
2021-09-28 12:00:00,82.4,82.42,82.4,82.4,102035.0,73.3642,73.382,73.3642,73.3642,102035.0
2021-09-28 12:30:00,82.41,82.41,82.39,82.39,137684.0,73.3731,73.3731,73.3553,73.3553,137684.0
2021-09-28 13:00:00,82.4,82.4,82.38,82.4,218563.0,73.3642,73.3642,73.3464,73.3642,218563.0
2021-09-28 13:30:00,82.4,82.4,82.39,82.39,40478.0,73.3642,73.3642,73.3553,73.3553,40478.0
2021-09-28 14:00:00,82.39,82.4,82.38,82.39,549213.0,73.3553,73.3642,73.3464,73.3553,549213.0
2021-09-28 14:30:00,82.39,82.4,82.38,82.38,96383.0,73.3553,73.3642,73.3464,73.3464,96383.0
2021-09-28 15:00:00,82.38,82.38,82.37,82.38,294019.0,73.3464,73.3464,73.3375,73.3464,294019.0
2021-09-28 15:30:00,82.38,82.38,82.37,82.38,256611.0,73.3464,73.3464,73.3375,73.3464,256611.0
2021-09-29 09:30:00,82.4,82.43,82.36,82.42,165447.0,73.3642,73.3909,73.3286,73.382,165447.0
2021-09-29 10:00:00,82.41,82.44,82.41,82.44,70197.0,73.3731,73.3998,73.3731,73.3998,70197.0
2021-09-29 10:30:00,82.43,82.44,82.41,82.42,278806.0,73.3909,73.3998,73.3731,73.382,278806.0
2021-09-29 11:00:00,82.43,82.43,82.42,82.42,41069.0,73.3909,73.3909,73.382,73.382,41069.0
2021-09-29 11:30:00,82.43,82.43,82.42,82.42,54977.0,73.3909,73.3909,73.382,73.382,54977.0
2021-09-29 12:00:00,82.43,82.43,82.41,82.42,383019.0,73.3909,73.3909,73.3731,73.382,383019.0
2021-09-29 12:30:00,82.42,82.42,82.41,82.41,86336.0,73.382,73.382,73.3731,73.3731,86336.0
2021-09-29 13:00:00,82.41,82.42,82.38,82.39,296272.0,73.3731,73.382,73.3464,73.3553,296272.0
2021-09-29 13:30:00,82.39,82.4,82.38,82.39,183974.0,73.3553,73.3642,73.3464,73.3553,183974.0
2021-09-29 14:00:00,82.4,82.41,82.39,82.4,193251.0,73.3642,73.3731,73.3553,73.3642,193251.0
2021-09-29 14:30:00,82.4,82.41,82.4,82.41,96469.0,73.3642,73.3731,73.3642,73.3731,96469.0
2021-09-29 15:00:00,82.41,82.41,82.39,82.4,201913.0,73.3731,73.3731,73.3553,73.3642,201913.0
2021-09-29 15:30:00,82.4,82.42,82.39,82.42,235479.0,73.3642,73.382,73.3553,73.382,235479.0
2021-09-30 09:30:00,82.4,82.42,82.39,82.42,208789.0,73.3642,73.382,73.3553,73.382,208789.0
2021-09-30 10:00:00,82.42,82.42,82.41,82.42,125710.0,73.382,73.382,73.3731,73.382,125710.0
2021-09-30 10:30:00,82.42,82.44,82.41,82.44,456173.0,73.382,73.3998,73.3731,73.3998,456173.0
2021-09-30 11:00:00,82.44,82.44,82.42,82.42,318618.0,73.3998,73.3998,73.382,73.382,318618.0
2021-09-30 11:30:00,82.42,82.43,82.41,82.43,144756.0,73.382,73.3909,73.3731,73.3909,144756.0
2021-09-30 12:00:00,82.43,82.44,82.42,82.44,101933.0,73.3909,73.3998,73.382,73.3998,101933.0
2021-09-30 12:30:00,82.44,82.45,82.43,82.45,291472.0,73.3998,73.4087,73.3909,73.4087,291472.0
2021-09-30 13:00:00,82.45,82.45,82.44,82.45,291697.0,73.4087,73.4087,73.3998,73.4087,291697.0
2021-09-30 13:30:00,82.45,82.46,82.44,82.45,137008.0,73.4087,73.4176,73.3998,73.4087,137008.0
2021-09-30 14:00:00,82.45,82.46,82.44,82.45,520247.0,73.4087,73.4176,73.3998,73.4087,520247.0
2021-09-30 14:30:00,82.45,82.45,82.43,82.44,136896.0,73.4087,73.4087,73.3909,73.3998,136896.0
2021-09-30 15:00:00,82.44,82.44,82.42,82.44,1026686.0,73.3998,73.3998,73.382,73.3998,1026686.0
2021-09-30 15:30:00,82.44,82.44,82.41,82.42,354055.0,73.3998,73.3998,73.3731,73.382,354055.0
2021-10-01 09:30:00,82.37,82.4,82.35,82.39,174491.0,73.4334,73.4601,73.4156,73.4512,174491.0
2021-10-01 10:00:00,82.39,82.41,82.37,82.39,146864.0,73.4512,73.4691,73.4334,73.4512,146864.0
2021-10-01 10:30:00,82.39,82.4,82.39,82.4,117562.0,73.4512,73.4601,73.4512,73.4601,117562.0
2021-10-01 11:00:00,82.4,82.4,82.39,82.4,142956.0,73.4601,73.4601,73.4512,73.4601,142956.0
2021-10-01 11:30:00,82.4,82.41,82.39,82.41,93850.0,73.4601,73.4691,73.4512,73.4691,93850.0
2021-10-01 12:00:00,82.41,82.41,82.4,82.41,122717.0,73.4691,73.4691,73.4601,73.4691,122717.0
2021-10-01 12:30:00,82.41,82.41,82.4,82.41,58404.0,73.4691,73.4691,73.4601,73.4691,58404.0
2021-10-01 13:00:00,82.41,82.41,82.4,82.41,62830.0,73.4691,73.4691,73.4601,73.4691,62830.0
2021-10-01 13:30:00,82.41,82.43,82.4,82.42,235243.0,73.4691,73.4869,73.4601,73.478,235243.0
2021-10-01 14:00:00,82.42,82.43,82.42,82.42,83893.0,73.478,73.4869,73.478,73.478,83893.0
2021-10-01 14:30:00,82.42,82.45,82.42,82.45,58594.0,73.478,73.5047,73.478,73.5047,58594.0
2021-10-01 15:00:00,82.45,82.45,82.44,82.44,92267.0,73.5047,73.5047,73.4958,73.4958,92267.0
2021-10-01 15:30:00,82.44,82.45,82.43,82.44,132655.0,73.4958,73.5047,73.4869,73.4958,132655.0
2021-10-04 09:30:00,82.39,82.39,82.36,82.36,381168.0,73.4512,73.4512,73.4245,73.4245,381168.0
2021-10-04 10:00:00,82.37,82.38,82.36,82.37,474852.0,73.4334,73.4423,73.4245,73.4334,474852.0
2021-10-04 10:30:00,82.37,82.39,82.36,82.38,252352.0,73.4334,73.4512,73.4245,73.4423,252352.0
2021-10-04 11:00:00,82.37,82.38,82.37,82.37,88828.0,73.4334,73.4423,73.4334,73.4334,88828.0
2021-10-04 11:30:00,82.37,82.38,82.37,82.37,83227.0,73.4334,73.4423,73.4334,73.4334,83227.0
2021-10-04 12:00:00,82.38,82.38,82.37,82.37,143955.0,73.4423,73.4423,73.4334,73.4334,143955.0
2021-10-04 12:30:00,82.38,82.4,82.37,82.4,103543.0,73.4423,73.4601,73.4334,73.4601,103543.0
2021-10-04 13:00:00,82.39,82.4,82.39,82.4,117888.0,73.4512,73.4601,73.4512,73.4601,117888.0
2021-10-04 13:30:00,82.4,82.4,82.39,82.4,65208.0,73.4601,73.4601,73.4512,73.4601,65208.0
2021-10-04 14:00:00,82.4,82.4,82.39,82.4,119656.0,73.4601,73.4601,73.4512,73.4601,119656.0
2021-10-04 14:30:00,82.4,82.4,82.39,82.4,96165.0,73.4601,73.4601,73.4512,73.4601,96165.0
2021-10-04 15:00:00,82.4,82.4,82.39,82.4,113946.0,73.4601,73.4601,73.4512,73.4601,113946.0
2021-10-04 15:30:00,82.39,82.4,82.38,82.39,621815.0,73.4512,73.4601,73.4423,73.4512,621815.0
2021-10-05 09:30:00,82.37,82.38,82.35,82.36,135197.0,73.4334,73.4423,73.4156,73.4245,135197.0
2021-10-05 10:00:00,82.35,82.36,82.34,82.34,88925.0,73.4156,73.4245,73.4067,73.4067,88925.0
2021-10-05 10:30:00,82.35,82.35,82.33,82.34,104775.0,73.4156,73.4156,73.3977,73.4067,104775.0
2021-10-05 11:00:00,82.33,82.35,82.33,82.34,284830.0,73.3977,73.4156,73.3977,73.4067,284830.0
2021-10-05 11:30:00,82.34,82.35,82.33,82.34,71081.0,73.4067,73.4156,73.3977,73.4067,71081.0
2021-10-05 12:00:00,82.34,82.34,82.33,82.34,98117.0,73.4067,73.4067,73.3977,73.4067,98117.0
2021-10-05 12:30:00,82.34,82.35,82.33,82.34,83784.0,73.4067,73.4156,73.3977,73.4067,83784.0
2021-10-05 13:00:00,82.34,82.35,82.34,82.34,86118.0,73.4067,73.4156,73.4067,73.4067,86118.0
2021-10-05 13:30:00,82.34,82.35,82.34,82.35,70887.0,73.4067,73.4156,73.4067,73.4156,70887.0
2021-10-05 14:00:00,82.34,82.35,82.34,82.34,54980.0,73.4067,73.4156,73.4067,73.4067,54980.0
2021-10-05 14:30:00,82.34,82.35,82.33,82.34,140652.0,73.4067,73.4156,73.3977,73.4067,140652.0
2021-10-05 15:00:00,82.34,82.34,82.33,82.33,157735.0,73.4067,73.4067,73.3977,73.3977,157735.0
2021-10-05 15:30:00,82.33,82.34,82.33,82.34,229113.0,73.3977,73.4067,73.3977,73.4067,229113.0
2021-10-06 09:30:00,82.3,82.31,82.28,82.31,190418.0,73.371,73.3799,73.3532,73.3799,190418.0
2021-10-06 10:00:00,82.31,82.31,82.28,82.3,439796.0,73.3799,73.3799,73.3532,73.371,439796.0
2021-10-06 10:30:00,82.3,82.3,82.28,82.29,99410.0,73.371,73.371,73.3532,73.3621,99410.0
2021-10-06 11:00:00,82.29,82.29,82.28,82.29,85994.0,73.3621,73.3621,73.3532,73.3621,85994.0
2021-10-06 11:30:00,82.29,82.29,82.28,82.28,73874.0,73.3621,73.3621,73.3532,73.3532,73874.0
2021-10-06 12:00:00,82.29,82.29,82.28,82.29,117958.0,73.3621,73.3621,73.3532,73.3621,117958.0
2021-10-06 12:30:00,82.28,82.29,82.28,82.28,96261.0,73.3532,73.3621,73.3532,73.3532,96261.0
2021-10-06 13:00:00,82.29,82.29,82.27,82.28,95178.0,73.3621,73.3621,73.3442,73.3532,95178.0
2021-10-06 13:30:00,82.28,82.28,82.27,82.28,78657.0,73.3532,73.3532,73.3442,73.3532,78657.0
2021-10-06 14:00:00,82.28,82.28,82.27,82.28,59059.0,73.3532,73.3532,73.3442,73.3532,59059.0
2021-10-06 14:30:00,82.27,82.29,82.27,82.29,125554.0,73.3442,73.3621,73.3442,73.3621,125554.0
2021-10-06 15:00:00,82.28,82.3,82.28,82.29,153724.0,73.3532,73.371,73.3532,73.3621,153724.0
2021-10-06 15:30:00,82.29,82.31,82.29,82.31,177451.0,73.3621,73.3799,73.3621,73.3799,177451.0
2021-10-07 09:30:00,82.33,82.34,82.27,82.28,243837.0,73.3977,73.4067,73.3442,73.3532,243837.0
2021-10-07 10:00:00,82.28,82.28,82.27,82.28,279134.0,73.3532,73.3532,73.3442,73.3532,279134.0
2021-10-07 10:30:00,82.28,82.28,82.27,82.27,134257.0,73.3532,73.3532,73.3442,73.3442,134257.0
2021-10-07 11:00:00,82.27,82.28,82.26,82.27,263005.0,73.3442,73.3532,73.3353,73.3442,263005.0
2021-10-07 11:30:00,82.27,82.27,82.25,82.25,173423.0,73.3442,73.3442,73.3264,73.3264,173423.0
2021-10-07 12:00:00,82.25,82.26,82.25,82.26,112418.0,73.3264,73.3353,73.3264,73.3353,112418.0
2021-10-07 12:30:00,82.26,82.26,82.25,82.26,141346.0,73.3353,73.3353,73.3264,73.3353,141346.0
2021-10-07 13:00:00,82.25,82.26,82.25,82.25,175285.0,73.3264,73.3353,73.3264,73.3264,175285.0
2021-10-07 13:30:00,82.26,82.26,82.25,82.25,113754.0,73.3353,73.3353,73.3264,73.3264,113754.0
2021-10-07 14:00:00,82.26,82.26,82.25,82.25,214176.0,73.3353,73.3353,73.3264,73.3264,214176.0
2021-10-07 14:30:00,82.25,82.26,82.24,82.25,373311.0,73.3264,73.3353,73.3175,73.3264,373311.0
2021-10-07 15:00:00,82.25,82.26,82.24,82.26,326138.0,73.3264,73.3353,73.3175,73.3353,326138.0
2021-10-07 15:30:00,82.25,82.26,82.23,82.23,176779.0,73.3264,73.3353,73.3086,73.3086,176779.0
2021-10-08 09:30:00,82.24,82.31,82.2,82.22,475183.0,73.3175,73.3799,73.2818,73.2997,475183.0
2021-10-08 10:00:00,82.21,82.22,82.19,82.2,155875.0,73.2908,73.2997,73.2729,73.2818,155875.0
2021-10-08 10:30:00,82.21,82.21,82.19,82.2,207803.0,73.2908,73.2908,73.2729,73.2818,207803.0
2021-10-08 11:00:00,82.19,82.2,82.17,82.17,66093.0,73.2729,73.2818,73.2551,73.2551,66093.0
2021-10-08 11:30:00,82.17,82.19,82.17,82.19,88209.0,73.2551,73.2729,73.2551,73.2729,88209.0
2021-10-08 12:00:00,82.19,82.19,82.18,82.19,134062.0,73.2729,73.2729,73.264,73.2729,134062.0
2021-10-08 12:30:00,82.19,82.19,82.18,82.19,114970.0,73.2729,73.2729,73.264,73.2729,114970.0
2021-10-08 13:00:00,82.19,82.19,82.18,82.18,75271.0,73.2729,73.2729,73.264,73.264,75271.0
2021-10-08 13:30:00,82.18,82.2,82.18,82.2,67267.0,73.264,73.2818,73.264,73.2818,67267.0
2021-10-08 14:00:00,82.2,82.2,82.19,82.2,79836.0,73.2818,73.2818,73.2729,73.2818,79836.0
2021-10-08 14:30:00,82.2,82.2,82.19,82.2,79350.0,73.2818,73.2818,73.2729,73.2818,79350.0
2021-10-08 15:00:00,82.19,82.2,82.19,82.2,171150.0,73.2729,73.2818,73.2729,73.2818,171150.0
2021-10-08 15:30:00,82.2,82.2,82.17,82.17,393786.0,73.2818,73.2818,73.2551,73.2551,393786.0
2021-10-11 09:30:00,82.14,82.18,82.12,82.15,125553.0,73.2284,73.264,73.2105,73.2373,125553.0
2021-10-11 10:00:00,82.15,82.15,82.14,82.15,64970.0,73.2373,73.2373,73.2284,73.2373,64970.0
2021-10-11 10:30:00,82.15,82.15,82.12,82.13,82813.0,73.2373,73.2373,73.2105,73.2194,82813.0
2021-10-11 11:00:00,82.13,82.14,82.12,82.14,79230.0,73.2194,73.2284,73.2105,73.2284,79230.0
2021-10-11 11:30:00,82.14,82.14,82.13,82.13,42904.0,73.2284,73.2284,73.2194,73.2194,42904.0
2021-10-11 12:00:00,82.14,82.14,82.12,82.12,41831.0,73.2284,73.2284,73.2105,73.2105,41831.0
2021-10-11 12:30:00,82.12,82.13,82.12,82.12,50071.0,73.2105,73.2194,73.2105,73.2105,50071.0
2021-10-11 13:00:00,82.12,82.13,82.11,82.11,79509.0,73.2105,73.2194,73.2016,73.2016,79509.0
2021-10-11 13:30:00,82.12,82.12,82.11,82.12,45482.0,73.2105,73.2105,73.2016,73.2105,45482.0
2021-10-11 14:00:00,82.12,82.12,82.11,82.11,63464.0,73.2105,73.2105,73.2016,73.2016,63464.0
2021-10-11 14:30:00,82.11,82.12,82.11,82.12,126371.0,73.2016,73.2105,73.2016,73.2105,126371.0
2021-10-11 15:00:00,82.11,82.12,82.1,82.1,103084.0,73.2016,73.2105,73.1927,73.1927,103084.0
2021-10-11 15:30:00,82.11,82.11,82.07,82.08,144358.0,73.2016,73.2016,73.1659,73.1749,144358.0
2021-10-12 09:30:00,82.07,82.12,82.07,82.11,120252.0,73.1659,73.2105,73.1659,73.2016,120252.0
2021-10-12 10:00:00,82.12,82.15,82.11,82.13,105266.0,73.2105,73.2373,73.2016,73.2194,105266.0
2021-10-12 10:30:00,82.13,82.13,82.11,82.12,90168.0,73.2194,73.2194,73.2016,73.2105,90168.0
2021-10-12 11:00:00,82.12,82.12,82.11,82.12,59350.0,73.2105,73.2105,73.2016,73.2105,59350.0
2021-10-12 11:30:00,82.11,82.12,82.08,82.09,174312.0,73.2016,73.2105,73.1749,73.1838,174312.0
2021-10-12 12:00:00,82.09,82.1,82.08,82.09,174720.0,73.1838,73.1927,73.1749,73.1838,174720.0
2021-10-12 12:30:00,82.09,82.09,82.08,82.09,49341.0,73.1838,73.1838,73.1749,73.1838,49341.0
2021-10-12 13:00:00,82.09,82.09,82.08,82.08,177964.0,73.1838,73.1838,73.1749,73.1749,177964.0
2021-10-12 13:30:00,82.09,82.1,82.08,82.1,408622.0,73.1838,73.1927,73.1749,73.1927,408622.0
2021-10-12 14:00:00,82.1,82.11,82.09,82.11,98789.0,73.1927,73.2016,73.1838,73.2016,98789.0
2021-10-12 14:30:00,82.1,82.11,82.1,82.1,908627.0,73.1927,73.2016,73.1927,73.1927,908627.0
2021-10-12 15:00:00,82.11,82.11,82.1,82.11,179215.0,73.2016,73.2016,73.1927,73.2016,179215.0
2021-10-12 15:30:00,82.11,82.14,82.1,82.12,257611.0,73.2016,73.2284,73.1927,73.2105,257611.0
2021-10-13 09:30:00,82.08,82.15,82.08,82.14,217212.0,73.1749,73.2373,73.1749,73.2284,217212.0
2021-10-13 10:00:00,82.13,82.14,82.12,82.13,285494.0,73.2194,73.2284,73.2105,73.2194,285494.0
2021-10-13 10:30:00,82.12,82.16,82.12,82.14,219553.0,73.2105,73.2462,73.2105,73.2284,219553.0
2021-10-13 11:00:00,82.14,82.14,82.12,82.12,62728.0,73.2284,73.2284,73.2105,73.2105,62728.0
2021-10-13 11:30:00,82.13,82.13,82.1,82.12,53305.0,73.2194,73.2194,73.1927,73.2105,53305.0
2021-10-13 12:00:00,82.12,82.12,82.1,82.12,63267.0,73.2105,73.2105,73.1927,73.2105,63267.0
2021-10-13 12:30:00,82.12,82.12,82.1,82.1,110914.0,73.2105,73.2105,73.1927,73.1927,110914.0
2021-10-13 13:00:00,82.11,82.13,82.1,82.13,159779.0,73.2016,73.2194,73.1927,73.2194,159779.0
2021-10-13 13:30:00,82.13,82.13,82.11,82.12,236944.0,73.2194,73.2194,73.2016,73.2105,236944.0
2021-10-13 14:00:00,82.12,82.12,82.1,82.12,265811.0,73.2105,73.2105,73.1927,73.2105,265811.0
2021-10-13 14:30:00,82.11,82.12,82.11,82.12,97998.0,73.2016,73.2105,73.2016,73.2105,97998.0
2021-10-13 15:00:00,82.12,82.12,82.09,82.09,171427.0,73.2105,73.2105,73.1838,73.1838,171427.0
2021-10-13 15:30:00,82.09,82.12,82.09,82.11,277452.0,73.1838,73.2105,73.1838,73.2016,277452.0
2021-10-14 09:30:00,82.16,82.18,82.03,82.16,364700.0,73.2462,73.264,73.1303,73.2462,364700.0
2021-10-14 10:00:00,82.16,82.18,82.15,82.17,90680.0,73.2462,73.264,73.2373,73.2551,90680.0
2021-10-14 10:30:00,82.17,82.18,82.17,82.18,116135.0,73.2551,73.264,73.2551,73.264,116135.0
2021-10-14 11:00:00,82.17,82.18,82.17,82.17,286005.0,73.2551,73.264,73.2551,73.2551,286005.0
2021-10-14 11:30:00,82.17,82.19,82.17,82.19,376537.0,73.2551,73.2729,73.2551,73.2729,376537.0
2021-10-14 12:00:00,82.19,82.2,82.18,82.2,48609.0,73.2729,73.2818,73.264,73.2818,48609.0
2021-10-14 12:30:00,82.2,82.2,82.19,82.2,57898.0,73.2818,73.2818,73.2729,73.2818,57898.0
2021-10-14 13:00:00,82.19,82.2,82.18,82.19,325051.0,73.2729,73.2818,73.264,73.2729,325051.0
2021-10-14 13:30:00,82.19,82.19,82.18,82.19,58903.0,73.2729,73.2729,73.264,73.2729,58903.0
2021-10-14 14:00:00,82.18,82.19,82.18,82.19,92355.0,73.264,73.2729,73.264,73.2729,92355.0
2021-10-14 14:30:00,82.19,82.19,82.18,82.19,83011.0,73.2729,73.2729,73.264,73.2729,83011.0
2021-10-14 15:00:00,82.19,82.2,82.18,82.2,173536.0,73.2729,73.2818,73.264,73.2818,173536.0
2021-10-14 15:30:00,82.2,82.21,82.19,82.19,329452.0,73.2818,73.2908,73.2729,73.2729,329452.0
2021-10-15 09:30:00,82.14,82.14,82.09,82.12,177300.0,73.2284,73.2284,73.1838,73.2105,177300.0
2021-10-15 10:00:00,82.11,82.14,82.11,82.13,125794.0,73.2016,73.2284,73.2016,73.2194,125794.0
2021-10-15 10:30:00,82.14,82.15,82.13,82.15,109921.0,73.2284,73.2373,73.2194,73.2373,109921.0
2021-10-15 11:00:00,82.15,82.15,82.11,82.12,442717.0,73.2373,73.2373,73.2016,73.2105,442717.0
2021-10-15 11:30:00,82.12,82.12,82.09,82.09,403913.0,73.2105,73.2105,73.1838,73.1838,403913.0
2021-10-15 12:00:00,82.09,82.1,82.09,82.09,94591.0,73.1838,73.1927,73.1838,73.1838,94591.0
2021-10-15 12:30:00,82.09,82.1,82.09,82.1,317533.0,73.1838,73.1927,73.1838,73.1927,317533.0
2021-10-15 13:00:00,82.09,82.1,82.09,82.1,171380.0,73.1838,73.1927,73.1838,73.1927,171380.0
2021-10-15 13:30:00,82.1,82.1,82.09,82.09,81193.0,73.1927,73.1927,73.1838,73.1838,81193.0
2021-10-15 14:00:00,82.09,82.1,82.08,82.09,137164.0,73.1838,73.1927,73.1749,73.1838,137164.0
2021-10-15 14:30:00,82.09,82.09,82.07,82.07,105631.0,73.1838,73.1838,73.1659,73.1659,105631.0
2021-10-15 15:00:00,82.08,82.08,82.06,82.06,169281.0,73.1749,73.1749,73.157,73.157,169281.0
2021-10-15 15:30:00,82.07,82.08,82.06,82.07,192389.0,73.1659,73.1749,73.157,73.1659,192389.0
2021-10-18 09:30:00,81.97,81.97,81.92,81.97,283390.0,73.0768,73.0768,73.0322,73.0768,283390.0
2021-10-18 10:00:00,81.98,82.0,81.96,82.0,273420.0,73.0857,73.1035,73.0679,73.1035,273420.0
2021-10-18 10:30:00,81.99,82.0,81.98,81.98,150701.0,73.0946,73.1035,73.0857,73.0857,150701.0
2021-10-18 11:00:00,81.98,81.98,81.95,81.95,142568.0,73.0857,73.0857,73.059,73.059,142568.0
2021-10-18 11:30:00,81.96,81.97,81.95,81.97,163085.0,73.0679,73.0768,73.059,73.0768,163085.0
2021-10-18 12:00:00,81.97,81.97,81.95,81.95,234470.0,73.0768,73.0768,73.059,73.059,234470.0
2021-10-18 12:30:00,81.95,81.96,81.93,81.94,130763.0,73.059,73.0679,73.0411,73.0501,130763.0
2021-10-18 13:00:00,81.94,81.95,81.93,81.94,249956.0,73.0501,73.059,73.0411,73.0501,249956.0
2021-10-18 13:30:00,81.94,81.98,81.94,81.97,134008.0,73.0501,73.0857,73.0501,73.0768,134008.0
2021-10-18 14:00:00,81.98,81.98,81.97,81.97,240605.0,73.0857,73.0857,73.0768,73.0768,240605.0
2021-10-18 14:30:00,81.97,81.98,81.97,81.98,110879.0,73.0768,73.0857,73.0768,73.0857,110879.0
2021-10-18 15:00:00,81.97,81.98,81.97,81.98,204351.0,73.0768,73.0857,73.0768,73.0857,204351.0
2021-10-18 15:30:00,81.98,81.98,81.96,81.97,216954.0,73.0857,73.0857,73.0679,73.0768,216954.0
2021-10-19 09:30:00,81.98,81.99,81.96,81.98,282289.0,73.0857,73.0946,73.0679,73.0857,282289.0
2021-10-19 10:00:00,81.98,82.01,81.98,82.01,150958.0,73.0857,73.1125,73.0857,73.1125,150958.0
2021-10-19 10:30:00,82.01,82.01,81.99,82.0,110114.0,73.1125,73.1125,73.0946,73.1035,110114.0
2021-10-19 11:00:00,82.0,82.01,81.99,82.01,111705.0,73.1035,73.1125,73.0946,73.1125,111705.0
2021-10-19 11:30:00,82.01,82.01,82.0,82.01,181337.0,73.1125,73.1125,73.1035,73.1125,181337.0
2021-10-19 12:00:00,82.01,82.01,82.0,82.01,100095.0,73.1125,73.1125,73.1035,73.1125,100095.0
2021-10-19 12:30:00,82.01,82.01,81.99,82.0,146962.0,73.1125,73.1125,73.0946,73.1035,146962.0
2021-10-19 13:00:00,82.0,82.01,81.99,82.01,104603.0,73.1035,73.1125,73.0946,73.1125,104603.0
2021-10-19 13:30:00,82.01,82.01,82.0,82.0,221759.0,73.1125,73.1125,73.1035,73.1035,221759.0
2021-10-19 14:00:00,82.01,82.01,82.0,82.01,189073.0,73.1125,73.1125,73.1035,73.1125,189073.0
2021-10-19 14:30:00,82.01,82.01,81.99,82.0,269301.0,73.1125,73.1125,73.0946,73.1035,269301.0
2021-10-19 15:00:00,82.0,82.0,81.98,81.98,151867.0,73.1035,73.1035,73.0857,73.0857,151867.0
2021-10-19 15:30:00,81.98,81.99,81.96,81.97,258035.0,73.0857,73.0946,73.0679,73.0768,258035.0
2021-10-20 09:30:00,81.97,82.0,81.96,81.99,363583.0,73.0768,73.1035,73.0679,73.0946,363583.0
2021-10-20 10:00:00,81.98,82.0,81.98,81.99,256669.0,73.0857,73.1035,73.0857,73.0946,256669.0
2021-10-20 10:30:00,82.0,82.02,81.99,82.0,5102706.0,73.1035,73.1214,73.0946,73.1035,5102706.0
2021-10-20 11:00:00,82.0,82.0,81.99,82.0,165098.0,73.1035,73.1035,73.0946,73.1035,165098.0
2021-10-20 11:30:00,82.0,82.01,81.99,82.0,75641.0,73.1035,73.1125,73.0946,73.1035,75641.0
2021-10-20 12:00:00,82.01,82.01,82.0,82.01,210462.0,73.1125,73.1125,73.1035,73.1125,210462.0
2021-10-20 12:30:00,82.01,82.02,82.0,82.02,57488.0,73.1125,73.1214,73.1035,73.1214,57488.0
2021-10-20 13:00:00,82.02,82.04,82.01,82.02,90086.0,73.1214,73.1392,73.1125,73.1214,90086.0
2021-10-20 13:30:00,82.02,82.03,82.01,82.02,105663.0,73.1214,73.1303,73.1125,73.1214,105663.0
2021-10-20 14:00:00,82.01,82.02,82.01,82.01,111273.0,73.1125,73.1214,73.1125,73.1125,111273.0
2021-10-20 14:30:00,82.02,82.02,82.0,82.01,305268.0,73.1214,73.1214,73.1035,73.1125,305268.0
2021-10-20 15:00:00,82.01,82.01,82.0,82.01,156366.0,73.1125,73.1125,73.1035,73.1125,156366.0
2021-10-20 15:30:00,82.01,82.01,81.98,81.98,207622.0,73.1125,73.1125,73.0857,73.0857,207622.0
2021-10-21 09:30:00,81.89,81.9,81.87,81.88,410680.0,73.0055,73.0144,72.9876,72.9966,410680.0
2021-10-21 10:00:00,81.88,81.88,81.86,81.88,136451.0,72.9966,72.9966,72.9787,72.9966,136451.0
2021-10-21 10:30:00,81.88,81.88,81.86,81.87,80976.0,72.9966,72.9966,72.9787,72.9876,80976.0
2021-10-21 11:00:00,81.87,81.87,81.86,81.87,410122.0,72.9876,72.9876,72.9787,72.9876,410122.0
2021-10-21 11:30:00,81.87,81.88,81.86,81.88,70106.0,72.9876,72.9966,72.9787,72.9966,70106.0
2021-10-21 12:00:00,81.88,81.88,81.86,81.87,261779.0,72.9966,72.9966,72.9787,72.9876,261779.0
2021-10-21 12:30:00,81.86,81.87,81.85,81.86,98039.0,72.9787,72.9876,72.9698,72.9787,98039.0
2021-10-21 13:00:00,81.86,81.86,81.85,81.86,60841.0,72.9787,72.9787,72.9698,72.9787,60841.0
2021-10-21 13:30:00,81.86,81.86,81.84,81.84,90349.0,72.9787,72.9787,72.9609,72.9609,90349.0
2021-10-21 14:00:00,81.85,81.85,81.83,81.85,148348.0,72.9698,72.9698,72.952,72.9698,148348.0
2021-10-21 14:30:00,81.84,81.85,81.84,81.85,145630.0,72.9609,72.9698,72.9609,72.9698,145630.0
2021-10-21 15:00:00,81.84,81.85,81.84,81.84,145174.0,72.9609,72.9698,72.9609,72.9609,145174.0
2021-10-21 15:30:00,81.84,81.86,81.84,81.86,114276.0,72.9609,72.9787,72.9609,72.9787,114276.0
2021-10-22 09:30:00,81.83,81.84,81.77,81.84,515135.0,72.952,72.9609,72.8985,72.9609,515135.0
2021-10-22 10:00:00,81.84,81.84,81.81,81.84,715473.0,72.9609,72.9609,72.9342,72.9609,715473.0
2021-10-22 10:30:00,81.84,81.85,81.81,81.84,264713.0,72.9609,72.9698,72.9342,72.9609,264713.0
2021-10-22 11:00:00,81.84,81.86,81.75,81.79,178792.0,72.9609,72.9787,72.8807,72.9163,178792.0
2021-10-22 11:30:00,81.79,81.83,81.76,81.83,155602.0,72.9163,72.952,72.8896,72.952,155602.0
2021-10-22 12:00:00,81.83,81.84,81.82,81.84,165761.0,72.952,72.9609,72.9431,72.9609,165761.0
2021-10-22 12:30:00,81.83,81.87,81.83,81.87,163649.0,72.952,72.9876,72.952,72.9876,163649.0
2021-10-22 13:00:00,81.86,81.87,81.82,81.82,78594.0,72.9787,72.9876,72.9431,72.9431,78594.0
2021-10-22 13:30:00,81.82,81.83,81.82,81.83,158442.0,72.9431,72.952,72.9431,72.952,158442.0
2021-10-22 14:00:00,81.82,81.83,81.82,81.83,136289.0,72.9431,72.952,72.9431,72.952,136289.0
2021-10-22 14:30:00,81.83,81.84,81.82,81.84,131166.0,72.952,72.9609,72.9431,72.9609,131166.0
2021-10-22 15:00:00,81.84,81.84,81.83,81.84,197879.0,72.9609,72.9609,72.952,72.9609,197879.0
2021-10-22 15:30:00,81.84,81.85,81.83,81.84,179338.0,72.9609,72.9698,72.952,72.9609,179338.0
2021-10-25 09:30:00,81.87,81.93,81.87,81.92,261618.0,72.9876,73.0411,72.9876,73.0322,261618.0
2021-10-25 10:00:00,81.92,81.93,81.9,81.92,145894.0,73.0322,73.0411,73.0144,73.0322,145894.0
2021-10-25 10:30:00,81.92,81.94,81.92,81.94,160933.0,73.0322,73.0501,73.0322,73.0501,160933.0
2021-10-25 11:00:00,81.93,81.95,81.93,81.94,606999.0,73.0411,73.059,73.0411,73.0501,606999.0
2021-10-25 11:30:00,81.94,81.94,81.93,81.93,106617.0,73.0501,73.0501,73.0411,73.0411,106617.0
2021-10-25 12:00:00,81.94,81.94,81.92,81.92,133031.0,73.0501,73.0501,73.0322,73.0322,133031.0
2021-10-25 12:30:00,81.92,81.93,81.92,81.92,83497.0,73.0322,73.0411,73.0322,73.0322,83497.0
2021-10-25 13:00:00,81.92,81.93,81.92,81.92,81078.0,73.0322,73.0411,73.0322,73.0322,81078.0
2021-10-25 13:30:00,81.92,81.93,81.92,81.92,88568.0,73.0322,73.0411,73.0322,73.0322,88568.0
2021-10-25 14:00:00,81.92,81.93,81.92,81.92,239613.0,73.0322,73.0411,73.0322,73.0322,239613.0
2021-10-25 14:30:00,81.92,81.93,81.92,81.92,152262.0,73.0322,73.0411,73.0322,73.0322,152262.0
2021-10-25 15:00:00,81.92,81.93,81.92,81.92,231093.0,73.0322,73.0411,73.0322,73.0322,231093.0
2021-10-25 15:30:00,81.92,81.93,81.92,81.93,651932.0,73.0322,73.0411,73.0322,73.0411,651932.0
2021-10-26 09:30:00,81.89,81.9,81.88,81.9,146576.0,73.0055,73.0144,72.9966,73.0144,146576.0
2021-10-26 10:00:00,81.9,81.91,81.89,81.9,147056.0,73.0144,73.0233,73.0055,73.0144,147056.0
2021-10-26 10:30:00,81.9,81.9,81.89,81.9,194982.0,73.0144,73.0144,73.0055,73.0144,194982.0
2021-10-26 11:00:00,81.89,81.9,81.89,81.89,260259.0,73.0055,73.0144,73.0055,73.0055,260259.0
2021-10-26 11:30:00,81.9,81.9,81.89,81.9,83025.0,73.0144,73.0144,73.0055,73.0144,83025.0
2021-10-26 12:00:00,81.9,81.91,81.89,81.91,77372.0,73.0144,73.0233,73.0055,73.0233,77372.0
2021-10-26 12:30:00,81.91,81.92,81.9,81.92,98017.0,73.0233,73.0322,73.0144,73.0322,98017.0
2021-10-26 13:00:00,81.92,81.93,81.91,81.92,124025.0,73.0322,73.0411,73.0233,73.0322,124025.0
2021-10-26 13:30:00,81.93,81.93,81.92,81.92,77776.0,73.0411,73.0411,73.0322,73.0322,77776.0
2021-10-26 14:00:00,81.92,81.93,81.92,81.93,96490.0,73.0322,73.0411,73.0322,73.0411,96490.0
2021-10-26 14:30:00,81.93,81.93,81.92,81.92,97823.0,73.0411,73.0411,73.0322,73.0322,97823.0
2021-10-26 15:00:00,81.92,81.93,81.92,81.93,179300.0,73.0322,73.0411,73.0322,73.0411,179300.0
2021-10-26 15:30:00,81.93,81.93,81.92,81.92,211481.0,73.0411,73.0411,73.0322,73.0322,211481.0
2021-10-27 09:30:00,81.93,81.98,81.93,81.98,128182.0,73.0411,73.0857,73.0411,73.0857,128182.0
2021-10-27 10:00:00,81.97,81.97,81.84,81.89,416775.0,73.0768,73.0768,72.9609,73.0055,416775.0
2021-10-27 10:30:00,81.9,81.91,81.87,81.87,1232848.0,73.0144,73.0233,72.9876,72.9876,1232848.0
2021-10-27 11:00:00,81.87,81.89,81.87,81.89,966792.0,72.9876,73.0055,72.9876,73.0055,966792.0
2021-10-27 11:30:00,81.89,81.9,81.88,81.89,64172.0,73.0055,73.0144,72.9966,73.0055,64172.0
2021-10-27 12:00:00,81.9,81.92,81.89,81.91,126375.0,73.0144,73.0322,73.0055,73.0233,126375.0
2021-10-27 12:30:00,81.92,81.94,81.9,81.91,144284.0,73.0322,73.0501,73.0144,73.0233,144284.0
2021-10-27 13:00:00,81.9,81.96,81.89,81.95,338601.0,73.0144,73.0679,73.0055,73.059,338601.0
2021-10-27 13:30:00,81.95,81.96,81.94,81.95,131948.0,73.059,73.0679,73.0501,73.059,131948.0
2021-10-27 14:00:00,81.95,81.96,81.95,81.96,63967.0,73.059,73.0679,73.059,73.0679,63967.0
2021-10-27 14:30:00,81.95,81.97,81.95,81.96,182531.0,73.059,73.0768,73.059,73.0679,182531.0
2021-10-27 15:00:00,81.96,81.96,81.94,81.95,259174.0,73.0679,73.0679,73.0501,73.059,259174.0
2021-10-27 15:30:00,81.95,81.95,81.93,81.94,473828.0,73.059,73.059,73.0411,73.0501,473828.0
2021-10-28 09:30:00,81.86,81.9,81.86,81.9,3611049.0,72.9787,73.0144,72.9787,73.0144,3611049.0
2021-10-28 10:00:00,81.9,81.91,81.88,81.9,314022.0,73.0144,73.0233,72.9966,73.0144,314022.0
2021-10-28 10:30:00,81.89,81.92,81.88,81.92,1374974.0,73.0055,73.0322,72.9966,73.0322,1374974.0
2021-10-28 11:00:00,81.92,81.95,81.9,81.95,158064.0,73.0322,73.059,73.0144,73.059,158064.0
2021-10-28 11:30:00,81.95,81.95,81.93,81.94,405814.0,73.059,73.059,73.0411,73.0501,405814.0
2021-10-28 12:00:00,81.94,81.94,81.9,81.92,228307.0,73.0501,73.0501,73.0144,73.0322,228307.0
2021-10-28 12:30:00,81.92,81.92,81.89,81.89,208458.0,73.0322,73.0322,73.0055,73.0055,208458.0
2021-10-28 13:00:00,81.9,81.9,81.87,81.88,116460.0,73.0144,73.0144,72.9876,72.9966,116460.0
2021-10-28 13:30:00,81.89,81.89,81.88,81.89,233543.0,73.0055,73.0055,72.9966,73.0055,233543.0
2021-10-28 14:00:00,81.89,81.89,81.88,81.89,282899.0,73.0055,73.0055,72.9966,73.0055,282899.0
2021-10-28 14:30:00,81.89,81.9,81.88,81.89,214671.0,73.0055,73.0144,72.9966,73.0055,214671.0
2021-10-28 15:00:00,81.9,81.9,81.89,81.9,375504.0,73.0144,73.0144,73.0055,73.0144,375504.0
2021-10-28 15:30:00,81.9,81.9,81.88,81.9,416538.0,73.0144,73.0144,72.9966,73.0144,416538.0
2021-10-29 09:30:00,81.8,81.82,81.78,81.8,435686.0,72.9252,72.9431,72.9074,72.9252,435686.0
2021-10-29 10:00:00,81.79,81.82,81.78,81.81,307206.0,72.9163,72.9431,72.9074,72.9342,307206.0
2021-10-29 10:30:00,81.81,81.85,81.8,81.85,482692.0,72.9342,72.9698,72.9252,72.9698,482692.0
2021-10-29 11:00:00,81.84,81.85,81.82,81.84,196870.0,72.9609,72.9698,72.9431,72.9609,196870.0
2021-10-29 11:30:00,81.84,81.87,81.84,81.87,211974.0,72.9609,72.9876,72.9609,72.9876,211974.0
2021-10-29 12:00:00,81.86,81.89,81.86,81.88,268216.0,72.9787,73.0055,72.9787,72.9966,268216.0
2021-10-29 12:30:00,81.88,81.9,81.87,81.9,531743.0,72.9966,73.0144,72.9876,73.0144,531743.0
2021-10-29 13:00:00,81.9,81.9,81.89,81.89,273263.0,73.0144,73.0144,73.0055,73.0055,273263.0
2021-10-29 13:30:00,81.89,81.9,81.89,81.9,319925.0,73.0055,73.0144,73.0055,73.0144,319925.0
2021-10-29 14:00:00,81.9,81.91,81.89,81.9,513757.0,73.0144,73.0233,73.0055,73.0144,513757.0
2021-10-29 14:30:00,81.91,81.91,81.9,81.91,250690.0,73.0233,73.0233,73.0144,73.0233,250690.0
2021-10-29 15:00:00,81.91,81.93,81.9,81.92,207403.0,73.0233,73.0411,73.0144,73.0322,207403.0
2021-10-29 15:30:00,81.92,81.94,81.89,81.89,332004.0,73.0322,73.0501,73.0055,73.0055,332004.0
2021-11-01 09:30:00,81.72,81.77,81.69,81.71,213304.0,72.9438,72.9885,72.9171,72.9349,213304.0
2021-11-01 10:00:00,81.72,81.74,81.71,81.73,167306.0,72.9438,72.9617,72.9349,72.9528,167306.0
2021-11-01 10:30:00,81.73,81.74,81.71,81.72,101065.0,72.9528,72.9617,72.9349,72.9438,101065.0
2021-11-01 11:00:00,81.72,81.72,81.71,81.72,110631.0,72.9438,72.9438,72.9349,72.9438,110631.0
2021-11-01 11:30:00,81.71,81.74,81.71,81.73,143803.0,72.9349,72.9617,72.9349,72.9528,143803.0
2021-11-01 12:00:00,81.74,81.75,81.72,81.75,241496.0,72.9617,72.9706,72.9438,72.9706,241496.0
2021-11-01 12:30:00,81.75,81.75,81.73,81.73,67484.0,72.9706,72.9706,72.9528,72.9528,67484.0
2021-11-01 13:00:00,81.73,81.74,81.73,81.74,70718.0,72.9528,72.9617,72.9528,72.9617,70718.0
2021-11-01 13:30:00,81.74,81.75,81.73,81.75,92882.0,72.9617,72.9706,72.9528,72.9706,92882.0
2021-11-01 14:00:00,81.75,81.79,81.74,81.79,95454.0,72.9706,73.0063,72.9617,73.0063,95454.0
2021-11-01 14:30:00,81.78,81.79,81.74,81.74,123036.0,72.9974,73.0063,72.9617,72.9617,123036.0
2021-11-01 15:00:00,81.74,81.75,81.73,81.75,168530.0,72.9617,72.9706,72.9528,72.9706,168530.0
2021-11-01 15:30:00,81.75,81.78,81.74,81.76,137633.0,72.9706,72.9974,72.9617,72.9795,137633.0
2021-11-02 09:30:00,81.83,81.85,81.82,81.84,261287.0,73.042,73.0599,73.0331,73.0509,261287.0
2021-11-02 10:00:00,81.84,81.85,81.83,81.84,59689.0,73.0509,73.0599,73.042,73.0509,59689.0
2021-11-02 10:30:00,81.84,81.88,81.84,81.87,245268.0,73.0509,73.0866,73.0509,73.0777,245268.0
2021-11-02 11:00:00,81.87,81.91,81.86,81.89,151580.0,73.0777,73.1134,73.0688,73.0956,151580.0
2021-11-02 11:30:00,81.89,81.91,81.87,81.89,140237.0,73.0956,73.1134,73.0777,73.0956,140237.0
2021-11-02 12:00:00,81.89,81.89,81.86,81.88,1977783.0,73.0956,73.0956,73.0688,73.0866,1977783.0
2021-11-02 12:30:00,81.88,81.88,81.87,81.88,157596.0,73.0866,73.0866,73.0777,73.0866,157596.0
2021-11-02 13:00:00,81.88,81.88,81.87,81.88,264762.0,73.0866,73.0866,73.0777,73.0866,264762.0
2021-11-02 13:30:00,81.87,81.89,81.87,81.89,194495.0,73.0777,73.0956,73.0777,73.0956,194495.0
2021-11-02 14:00:00,81.89,81.89,81.88,81.89,106854.0,73.0956,73.0956,73.0866,73.0956,106854.0
2021-11-02 14:30:00,81.89,81.89,81.88,81.89,71099.0,73.0956,73.0956,73.0866,73.0956,71099.0
2021-11-02 15:00:00,81.89,81.89,81.88,81.88,97459.0,73.0956,73.0956,73.0866,73.0866,97459.0
2021-11-02 15:30:00,81.89,81.91,81.88,81.9,508393.0,73.0956,73.1134,73.0866,73.1045,508393.0
2021-11-03 09:30:00,81.88,81.89,81.84,81.84,110582.0,73.0866,73.0956,73.0509,73.0509,110582.0
2021-11-03 10:00:00,81.84,81.84,81.78,81.81,316721.0,73.0509,73.0509,72.9974,73.0242,316721.0
2021-11-03 10:30:00,81.81,81.83,81.8,81.82,136059.0,73.0242,73.042,73.0152,73.0331,136059.0
2021-11-03 11:00:00,81.82,81.82,81.79,81.81,139764.0,73.0331,73.0331,73.0063,73.0242,139764.0
2021-11-03 11:30:00,81.81,81.82,81.8,81.81,80655.0,73.0242,73.0331,73.0152,73.0242,80655.0
2021-11-03 12:00:00,81.81,81.81,81.8,81.81,110504.0,73.0242,73.0242,73.0152,73.0242,110504.0
2021-11-03 12:30:00,81.81,81.81,81.8,81.81,56912.0,73.0242,73.0242,73.0152,73.0242,56912.0
2021-11-03 13:00:00,81.81,81.81,81.8,81.81,175991.0,73.0242,73.0242,73.0152,73.0242,175991.0
2021-11-03 13:30:00,81.81,81.82,81.8,81.8,200625.0,73.0242,73.0331,73.0152,73.0152,200625.0
2021-11-03 14:00:00,81.81,81.86,81.77,81.8,559243.0,73.0242,73.0688,72.9885,73.0152,559243.0
2021-11-03 14:30:00,81.8,81.85,81.76,81.82,437994.0,73.0152,73.0599,72.9795,73.0331,437994.0
2021-11-03 15:00:00,81.82,81.84,81.8,81.83,327580.0,73.0331,73.0509,73.0152,73.042,327580.0
2021-11-03 15:30:00,81.82,81.89,81.82,81.88,236674.0,73.0331,73.0956,73.0331,73.0866,236674.0
2021-11-04 09:30:00,81.93,81.97,81.92,81.97,281137.0,73.1313,73.167,73.1224,73.167,281137.0
2021-11-04 10:00:00,81.96,81.99,81.95,81.98,247518.0,73.1581,73.1848,73.1491,73.1759,247518.0
2021-11-04 10:30:00,81.99,82.04,81.98,82.02,273094.0,73.1848,73.2295,73.1759,73.2116,273094.0
2021-11-04 11:00:00,82.02,82.03,81.99,82.0,522282.0,73.2116,73.2205,73.1848,73.1938,522282.0
2021-11-04 11:30:00,81.99,82.0,81.99,82.0,121063.0,73.1848,73.1938,73.1848,73.1938,121063.0
2021-11-04 12:00:00,82.0,82.0,81.97,81.98,108702.0,73.1938,73.1938,73.167,73.1759,108702.0
2021-11-04 12:30:00,81.98,81.99,81.97,81.98,264021.0,73.1759,73.1848,73.167,73.1759,264021.0
2021-11-04 13:00:00,81.98,82.0,81.98,82.0,135434.0,73.1759,73.1938,73.1759,73.1938,135434.0
2021-11-04 13:30:00,82.0,82.01,81.99,82.01,112402.0,73.1938,73.2027,73.1848,73.2027,112402.0
2021-11-04 14:00:00,82.01,82.01,82.0,82.01,163022.0,73.2027,73.2027,73.1938,73.2027,163022.0
2021-11-04 14:30:00,82.01,82.01,82.0,82.01,242478.0,73.2027,73.2027,73.1938,73.2027,242478.0
2021-11-04 15:00:00,82.01,82.01,82.0,82.01,343872.0,73.2027,73.2027,73.1938,73.2027,343872.0
2021-11-04 15:30:00,82.01,82.01,82.0,82.0,149135.0,73.2027,73.2027,73.1938,73.1938,149135.0
2021-11-05 09:30:00,82.02,82.04,81.58,82.03,131444.0,73.2116,73.2295,72.8189,73.2205,131444.0
2021-11-05 10:00:00,82.03,82.04,82.0,82.04,125785.0,73.2205,73.2295,73.1938,73.2295,125785.0
2021-11-05 10:30:00,82.03,82.08,82.02,82.07,142064.0,73.2205,73.2652,73.2116,73.2562,142064.0
2021-11-05 11:00:00,82.08,82.1,82.05,82.07,132910.0,73.2652,73.283,73.2384,73.2562,132910.0
2021-11-05 11:30:00,82.08,82.12,82.07,82.11,66020.0,73.2652,73.3009,73.2562,73.2919,66020.0
2021-11-05 12:00:00,82.1,82.11,82.07,82.09,147877.0,73.283,73.2919,73.2562,73.2741,147877.0
2021-11-05 12:30:00,82.09,82.11,82.09,82.11,71534.0,73.2741,73.2919,73.2741,73.2919,71534.0
2021-11-05 13:00:00,82.11,82.11,82.09,82.09,122865.0,73.2919,73.2919,73.2741,73.2741,122865.0
2021-11-05 13:30:00,82.09,82.11,82.09,82.09,103178.0,73.2741,73.2919,73.2741,73.2741,103178.0
2021-11-05 14:00:00,82.09,82.11,82.09,82.11,134360.0,73.2741,73.2919,73.2741,73.2919,134360.0
2021-11-05 14:30:00,82.11,82.12,82.1,82.12,167609.0,73.2919,73.3009,73.283,73.3009,167609.0
2021-11-05 15:00:00,82.12,82.13,82.11,82.13,236314.0,73.3009,73.3098,73.2919,73.3098,236314.0
2021-11-05 15:30:00,82.13,82.13,82.1,82.11,286818.0,73.3098,73.3098,73.283,73.2919,286818.0
2021-11-08 09:30:00,82.06,82.07,82.03,82.04,345176.0,73.2473,73.2562,73.2205,73.2295,345176.0
2021-11-08 10:00:00,82.04,82.04,82.03,82.03,149128.0,73.2295,73.2295,73.2205,73.2205,149128.0
2021-11-08 10:30:00,82.03,82.04,81.99,82.01,148377.0,73.2205,73.2295,73.1848,73.2027,148377.0
2021-11-08 11:00:00,82.0,82.01,82.0,82.01,56138.0,73.1938,73.2027,73.1938,73.2027,56138.0
2021-11-08 11:30:00,82.01,82.02,82.0,82.01,138564.0,73.2027,73.2116,73.1938,73.2027,138564.0
2021-11-08 12:00:00,82.01,82.02,82.01,82.02,79746.0,73.2027,73.2116,73.2027,73.2116,79746.0
2021-11-08 12:30:00,82.02,82.02,82.0,82.0,153296.0,73.2116,73.2116,73.1938,73.1938,153296.0
2021-11-08 13:00:00,82.0,82.01,81.97,82.0,225576.0,73.1938,73.2027,73.167,73.1938,225576.0
2021-11-08 13:30:00,82.0,82.01,81.99,82.01,162112.0,73.1938,73.2027,73.1848,73.2027,162112.0
2021-11-08 14:00:00,82.01,82.01,82.0,82.0,139515.0,73.2027,73.2027,73.1938,73.1938,139515.0
2021-11-08 14:30:00,82.01,82.01,81.99,82.0,141679.0,73.2027,73.2027,73.1848,73.1938,141679.0
2021-11-08 15:00:00,82.0,82.0,81.98,81.98,1449709.0,73.1938,73.1938,73.1759,73.1759,1449709.0
2021-11-08 15:30:00,81.98,81.99,81.98,81.99,188753.0,73.1759,73.1848,73.1759,73.1848,188753.0
2021-11-09 09:30:00,82.06,82.11,82.04,82.06,149497.0,73.2473,73.2919,73.2295,73.2473,149497.0
2021-11-09 10:00:00,82.06,82.07,82.03,82.04,148936.0,73.2473,73.2562,73.2205,73.2295,148936.0
2021-11-09 10:30:00,82.04,82.05,82.03,82.04,203661.0,73.2295,73.2384,73.2205,73.2295,203661.0
2021-11-09 11:00:00,82.04,82.05,82.02,82.04,260906.0,73.2295,73.2384,73.2116,73.2295,260906.0
2021-11-09 11:30:00,82.04,82.07,82.03,82.06,110266.0,73.2295,73.2562,73.2205,73.2473,110266.0
2021-11-09 12:00:00,82.06,82.06,82.04,82.05,54280.0,73.2473,73.2473,73.2295,73.2384,54280.0
2021-11-09 12:30:00,82.05,82.08,82.05,82.06,52342.0,73.2384,73.2652,73.2384,73.2473,52342.0
2021-11-09 13:00:00,82.06,82.07,82.04,82.05,262481.0,73.2473,73.2562,73.2295,73.2384,262481.0
2021-11-09 13:30:00,82.04,82.07,82.04,82.07,93504.0,73.2295,73.2562,73.2295,73.2562,93504.0
2021-11-09 14:00:00,82.07,82.07,82.05,82.06,111870.0,73.2562,73.2562,73.2384,73.2473,111870.0
2021-11-09 14:30:00,82.06,82.06,82.05,82.06,107011.0,73.2473,73.2473,73.2384,73.2473,107011.0
2021-11-09 15:00:00,82.06,82.06,82.05,82.05,156012.0,73.2473,73.2473,73.2384,73.2384,156012.0
2021-11-09 15:30:00,82.05,82.05,82.03,82.05,157530.0,73.2384,73.2384,73.2205,73.2384,157530.0
2021-11-10 09:30:00,81.9,81.98,81.83,81.84,240353.0,73.1045,73.1759,73.042,73.0509,240353.0
2021-11-10 10:00:00,81.84,81.85,81.82,81.83,167520.0,73.0509,73.0599,73.0331,73.042,167520.0
2021-11-10 10:30:00,81.82,81.83,81.79,81.8,144830.0,73.0331,73.042,73.0063,73.0152,144830.0
2021-11-10 11:00:00,81.8,81.83,81.79,81.81,156403.0,73.0152,73.042,73.0063,73.0242,156403.0
2021-11-10 11:30:00,81.81,81.82,81.8,81.81,127442.0,73.0242,73.0331,73.0152,73.0242,127442.0
2021-11-10 12:00:00,81.81,81.82,81.8,81.81,118119.0,73.0242,73.0331,73.0152,73.0242,118119.0
2021-11-10 12:30:00,81.81,81.81,81.8,81.81,113671.0,73.0242,73.0242,73.0152,73.0242,113671.0
2021-11-10 13:00:00,81.81,81.82,81.77,81.8,423277.0,73.0242,73.0331,72.9885,73.0152,423277.0
2021-11-10 13:30:00,81.8,81.82,81.78,81.82,157328.0,73.0152,73.0331,72.9974,73.0331,157328.0
2021-11-10 14:00:00,81.82,81.83,81.78,81.79,269534.0,73.0331,73.042,72.9974,73.0063,269534.0
2021-11-10 14:30:00,81.79,81.79,81.76,81.76,161124.0,73.0063,73.0063,72.9795,72.9795,161124.0
2021-11-10 15:00:00,81.77,81.77,81.74,81.75,301387.0,72.9885,72.9885,72.9617,72.9706,301387.0
2021-11-10 15:30:00,81.75,81.75,81.73,81.74,254551.0,72.9706,72.9706,72.9528,72.9617,254551.0
2021-11-11 09:30:00,81.68,81.72,81.68,81.7,148199.0,72.9081,72.9438,72.9081,72.926,148199.0
2021-11-11 10:00:00,81.69,81.71,81.69,81.7,97008.0,72.9171,72.9349,72.9171,72.926,97008.0
2021-11-11 10:30:00,81.7,81.71,81.68,81.68,110492.0,72.926,72.9349,72.9081,72.9081,110492.0
2021-11-11 11:00:00,81.69,81.7,81.68,81.69,130474.0,72.9171,72.926,72.9081,72.9171,130474.0
2021-11-11 11:30:00,81.69,81.69,81.68,81.69,70340.0,72.9171,72.9171,72.9081,72.9171,70340.0
2021-11-11 12:00:00,81.68,81.69,81.67,81.68,1886326.0,72.9081,72.9171,72.8992,72.9081,1886326.0
2021-11-11 12:30:00,81.67,81.68,81.67,81.67,66202.0,72.8992,72.9081,72.8992,72.8992,66202.0
2021-11-11 13:00:00,81.67,81.68,81.65,81.66,128866.0,72.8992,72.9081,72.8813,72.8903,128866.0
2021-11-11 13:30:00,81.65,81.66,81.63,81.64,92097.0,72.8813,72.8903,72.8635,72.8724,92097.0
2021-11-11 14:00:00,81.64,81.65,81.63,81.64,578417.0,72.8724,72.8813,72.8635,72.8724,578417.0
2021-11-11 14:30:00,81.64,81.64,81.61,81.62,89172.0,72.8724,72.8724,72.8456,72.8546,89172.0
2021-11-11 15:00:00,81.61,81.62,81.61,81.62,528981.0,72.8456,72.8546,72.8456,72.8546,528981.0
2021-11-11 15:30:00,81.62,81.64,81.61,81.63,168222.0,72.8546,72.8724,72.8456,72.8635,168222.0
2021-11-12 09:30:00,81.7,81.72,81.66,81.66,553263.0,72.926,72.9438,72.8903,72.8903,553263.0
2021-11-12 10:00:00,81.66,81.7,81.66,81.69,728264.0,72.8903,72.926,72.8903,72.9171,728264.0
2021-11-12 10:30:00,81.69,81.7,81.68,81.69,344666.0,72.9171,72.926,72.9081,72.9171,344666.0
2021-11-12 11:00:00,81.69,81.7,81.68,81.69,139311.0,72.9171,72.926,72.9081,72.9171,139311.0
2021-11-12 11:30:00,81.69,81.69,81.67,81.69,262946.0,72.9171,72.9171,72.8992,72.9171,262946.0
2021-11-12 12:00:00,81.68,81.69,81.67,81.68,289886.0,72.9081,72.9171,72.8992,72.9081,289886.0
2021-11-12 12:30:00,81.67,81.69,81.67,81.67,234909.0,72.8992,72.9171,72.8992,72.8992,234909.0
2021-11-12 13:00:00,81.67,81.68,81.67,81.67,171359.0,72.8992,72.9081,72.8992,72.8992,171359.0
2021-11-12 13:30:00,81.67,81.68,81.66,81.67,324191.0,72.8992,72.9081,72.8903,72.8992,324191.0
2021-11-12 14:00:00,81.67,81.68,81.66,81.67,159068.0,72.8992,72.9081,72.8903,72.8992,159068.0
2021-11-12 14:30:00,81.67,81.69,81.65,81.68,581490.0,72.8992,72.9171,72.8813,72.9081,581490.0
2021-11-12 15:00:00,81.68,81.69,81.67,81.69,241183.0,72.9081,72.9171,72.8992,72.9171,241183.0
2021-11-12 15:30:00,81.69,81.7,81.68,81.7,210612.0,72.9171,72.926,72.9081,72.926,210612.0
2021-11-15 09:30:00,81.7,81.71,81.65,81.66,117927.0,72.926,72.9349,72.8813,72.8903,117927.0
2021-11-15 10:00:00,81.66,81.67,81.63,81.66,190257.0,72.8903,72.8992,72.8635,72.8903,190257.0
2021-11-15 10:30:00,81.66,81.68,81.65,81.67,171815.0,72.8903,72.9081,72.8813,72.8992,171815.0
2021-11-15 11:00:00,81.67,81.68,81.65,81.66,105329.0,72.8992,72.9081,72.8813,72.8903,105329.0
2021-11-15 11:30:00,81.66,81.67,81.64,81.64,72838.0,72.8903,72.8992,72.8724,72.8724,72838.0
2021-11-15 12:00:00,81.65,81.67,81.64,81.66,64279.0,72.8813,72.8992,72.8724,72.8903,64279.0
2021-11-15 12:30:00,81.67,81.67,81.64,81.65,66090.0,72.8992,72.8992,72.8724,72.8813,66090.0
2021-11-15 13:00:00,81.65,81.65,81.63,81.64,120231.0,72.8813,72.8813,72.8635,72.8724,120231.0
2021-11-15 13:30:00,81.63,81.65,81.63,81.64,316077.0,72.8635,72.8813,72.8635,72.8724,316077.0
2021-11-15 14:00:00,81.65,81.65,81.64,81.64,105259.0,72.8813,72.8813,72.8724,72.8724,105259.0
2021-11-15 14:30:00,81.65,81.65,81.63,81.64,175753.0,72.8813,72.8813,72.8635,72.8724,175753.0
2021-11-15 15:00:00,81.64,81.64,81.62,81.63,208116.0,72.8724,72.8724,72.8546,72.8635,208116.0
2021-11-15 15:30:00,81.63,81.63,81.6,81.6,334186.0,72.8635,72.8635,72.8367,72.8367,334186.0
2021-11-16 09:30:00,81.56,81.58,81.54,81.56,227735.0,72.801,72.8189,72.7832,72.801,227735.0
2021-11-16 10:00:00,81.56,81.62,81.56,81.61,216150.0,72.801,72.8546,72.801,72.8456,216150.0
2021-11-16 10:30:00,81.61,81.63,81.61,81.63,307927.0,72.8456,72.8635,72.8456,72.8635,307927.0
2021-11-16 11:00:00,81.62,81.63,81.6,81.61,233390.0,72.8546,72.8635,72.8367,72.8456,233390.0
2021-11-16 11:30:00,81.62,81.63,81.6,81.61,202790.0,72.8546,72.8635,72.8367,72.8456,202790.0
2021-11-16 12:00:00,81.61,81.61,81.6,81.61,140822.0,72.8456,72.8456,72.8367,72.8456,140822.0
2021-11-16 12:30:00,81.61,81.61,81.58,81.59,170505.0,72.8456,72.8456,72.8189,72.8278,170505.0
2021-11-16 13:00:00,81.59,81.6,81.58,81.6,142074.0,72.8278,72.8367,72.8189,72.8367,142074.0
2021-11-16 13:30:00,81.59,81.6,81.58,81.59,205713.0,72.8278,72.8367,72.8189,72.8278,205713.0
2021-11-16 14:00:00,81.59,81.6,81.59,81.59,159274.0,72.8278,72.8367,72.8278,72.8278,159274.0
2021-11-16 14:30:00,81.59,81.6,81.57,81.58,1766965.0,72.8278,72.8367,72.8099,72.8189,1766965.0
2021-11-16 15:00:00,81.58,81.59,81.57,81.59,275017.0,72.8189,72.8278,72.8099,72.8278,275017.0
2021-11-16 15:30:00,81.59,81.59,81.57,81.58,308778.0,72.8278,72.8278,72.8099,72.8189,308778.0
2021-11-17 09:30:00,81.57,81.59,81.56,81.59,108077.0,72.8099,72.8278,72.801,72.8278,108077.0
2021-11-17 10:00:00,81.58,81.62,81.58,81.61,83275.0,72.8189,72.8546,72.8189,72.8456,83275.0
2021-11-17 10:30:00,81.61,81.62,81.6,81.61,143054.0,72.8456,72.8546,72.8367,72.8456,143054.0
2021-11-17 11:00:00,81.61,81.63,81.6,81.63,107921.0,72.8456,72.8635,72.8367,72.8635,107921.0
2021-11-17 11:30:00,81.62,81.65,81.62,81.65,71564.0,72.8546,72.8813,72.8546,72.8813,71564.0
2021-11-17 12:00:00,81.65,81.65,81.63,81.65,279363.0,72.8813,72.8813,72.8635,72.8813,279363.0
2021-11-17 12:30:00,81.65,81.66,81.64,81.65,127507.0,72.8813,72.8903,72.8724,72.8813,127507.0
2021-11-17 13:00:00,81.65,81.65,81.63,81.64,1279365.0,72.8813,72.8813,72.8635,72.8724,1279365.0
2021-11-17 13:30:00,81.65,81.65,81.64,81.64,105574.0,72.8813,72.8813,72.8724,72.8724,105574.0
2021-11-17 14:00:00,81.64,81.65,81.64,81.65,174974.0,72.8724,72.8813,72.8724,72.8813,174974.0
2021-11-17 14:30:00,81.65,81.65,81.64,81.65,105270.0,72.8813,72.8813,72.8724,72.8813,105270.0
2021-11-17 15:00:00,81.65,81.65,81.62,81.63,279541.0,72.8813,72.8813,72.8546,72.8635,279541.0
2021-11-17 15:30:00,81.63,81.65,81.62,81.64,240721.0,72.8635,72.8813,72.8546,72.8724,240721.0
2021-11-18 09:30:00,81.61,81.65,81.59,81.65,128434.0,72.8456,72.8813,72.8278,72.8813,128434.0
2021-11-18 10:00:00,81.64,81.66,81.63,81.66,174503.0,72.8724,72.8903,72.8635,72.8903,174503.0
2021-11-18 10:30:00,81.65,81.66,81.64,81.66,300466.0,72.8813,72.8903,72.8724,72.8903,300466.0
2021-11-18 11:00:00,81.66,81.66,81.65,81.66,171615.0,72.8903,72.8903,72.8813,72.8903,171615.0
2021-11-18 11:30:00,81.66,81.67,81.65,81.66,179923.0,72.8903,72.8992,72.8813,72.8903,179923.0
2021-11-18 12:00:00,81.65,81.67,81.65,81.67,70417.0,72.8813,72.8992,72.8813,72.8992,70417.0
2021-11-18 12:30:00,81.67,81.67,81.65,81.66,98223.0,72.8992,72.8992,72.8813,72.8903,98223.0
2021-11-18 13:00:00,81.66,81.67,81.65,81.66,157246.0,72.8903,72.8992,72.8813,72.8903,157246.0
2021-11-18 13:30:00,81.66,81.67,81.65,81.66,488817.0,72.8903,72.8992,72.8813,72.8903,488817.0
2021-11-18 14:00:00,81.67,81.67,81.66,81.67,3260513.0,72.8992,72.8992,72.8903,72.8992,3260513.0
2021-11-18 14:30:00,81.67,81.67,81.65,81.66,235977.0,72.8992,72.8992,72.8813,72.8903,235977.0
2021-11-18 15:00:00,81.65,81.66,81.63,81.65,245233.0,72.8813,72.8903,72.8635,72.8813,245233.0
2021-11-18 15:30:00,81.65,81.66,81.64,81.65,168259.0,72.8813,72.8903,72.8724,72.8813,168259.0
2021-11-19 09:30:00,81.72,81.76,81.72,81.75,130443.0,72.9438,72.9795,72.9438,72.9706,130443.0
2021-11-19 10:00:00,81.76,81.78,81.74,81.77,241891.0,72.9795,72.9974,72.9617,72.9885,241891.0
2021-11-19 10:30:00,81.77,81.77,81.71,81.73,330516.0,72.9885,72.9885,72.9349,72.9528,330516.0
2021-11-19 11:00:00,81.74,81.74,81.71,81.72,265028.0,72.9617,72.9617,72.9349,72.9438,265028.0
2021-11-19 11:30:00,81.72,81.74,81.71,81.73,200133.0,72.9438,72.9617,72.9349,72.9528,200133.0
2021-11-19 12:00:00,81.73,81.73,81.71,81.73,181583.0,72.9528,72.9528,72.9349,72.9528,181583.0
2021-11-19 12:30:00,81.73,81.73,81.66,81.67,310002.0,72.9528,72.9528,72.8903,72.8992,310002.0
2021-11-19 13:00:00,81.67,81.68,81.64,81.67,548815.0,72.8992,72.9081,72.8724,72.8992,548815.0
2021-11-19 13:30:00,81.66,81.69,81.66,81.68,368252.0,72.8903,72.9171,72.8903,72.9081,368252.0
2021-11-19 14:00:00,81.68,81.69,81.66,81.66,212187.0,72.9081,72.9171,72.8903,72.8903,212187.0
2021-11-19 14:30:00,81.66,81.67,81.65,81.66,166195.0,72.8903,72.8992,72.8813,72.8903,166195.0
2021-11-19 15:00:00,81.66,81.66,81.63,81.64,194741.0,72.8903,72.8903,72.8635,72.8724,194741.0
2021-11-19 15:30:00,81.63,81.64,81.62,81.63,367625.0,72.8635,72.8724,72.8546,72.8635,367625.0
2021-11-22 09:30:00,81.5,81.55,81.5,81.54,358558.0,72.7475,72.7921,72.7475,72.7832,358558.0
2021-11-22 10:00:00,81.53,81.54,81.51,81.52,161559.0,72.7742,72.7832,72.7564,72.7653,161559.0
2021-11-22 10:30:00,81.52,81.53,81.51,81.52,226400.0,72.7653,72.7742,72.7564,72.7653,226400.0
2021-11-22 11:00:00,81.52,81.52,81.5,81.5,95206.0,72.7653,72.7653,72.7475,72.7475,95206.0
2021-11-22 11:30:00,81.5,81.51,81.49,81.49,788147.0,72.7475,72.7564,72.7385,72.7385,788147.0
2021-11-22 12:00:00,81.5,81.5,81.49,81.5,113214.0,72.7475,72.7475,72.7385,72.7475,113214.0
2021-11-22 12:30:00,81.49,81.5,81.46,81.48,134175.0,72.7385,72.7475,72.7118,72.7296,134175.0
2021-11-22 13:00:00,81.48,81.48,81.45,81.47,366321.0,72.7296,72.7296,72.7028,72.7207,366321.0
2021-11-22 13:30:00,81.47,81.47,81.44,81.45,248729.0,72.7207,72.7207,72.6939,72.7028,248729.0
2021-11-22 14:00:00,81.45,81.46,81.44,81.45,960823.0,72.7028,72.7118,72.6939,72.7028,960823.0
2021-11-22 14:30:00,81.45,81.46,81.43,81.43,384485.0,72.7028,72.7118,72.685,72.685,384485.0
2021-11-22 15:00:00,81.43,81.44,81.41,81.42,149619.0,72.685,72.6939,72.6671,72.676,149619.0
2021-11-22 15:30:00,81.42,81.42,81.4,81.4,781342.0,72.676,72.676,72.6582,72.6582,781342.0
2021-11-23 09:30:00,81.49,81.49,81.31,81.42,298333.0,72.7385,72.7385,72.5779,72.676,298333.0
2021-11-23 10:00:00,81.42,81.42,81.39,81.41,1132636.0,72.676,72.676,72.6493,72.6671,1132636.0
2021-11-23 10:30:00,81.41,81.44,81.4,81.42,3627257.0,72.6671,72.6939,72.6582,72.676,3627257.0
2021-11-23 11:00:00,81.42,81.42,81.4,81.41,304916.0,72.676,72.676,72.6582,72.6671,304916.0
2021-11-23 11:30:00,81.41,81.41,81.38,81.4,385142.0,72.6671,72.6671,72.6403,72.6582,385142.0
2021-11-23 12:00:00,81.4,81.41,81.39,81.4,167651.0,72.6582,72.6671,72.6493,72.6582,167651.0
2021-11-23 12:30:00,81.4,81.41,81.37,81.38,285666.0,72.6582,72.6671,72.6314,72.6403,285666.0
2021-11-23 13:00:00,81.38,81.41,81.37,81.39,96531.0,72.6403,72.6671,72.6314,72.6493,96531.0
2021-11-23 13:30:00,81.39,81.4,81.39,81.4,460702.0,72.6493,72.6582,72.6493,72.6582,460702.0
2021-11-23 14:00:00,81.39,81.41,81.39,81.41,242356.0,72.6493,72.6671,72.6493,72.6671,242356.0
2021-11-23 14:30:00,81.41,81.41,81.39,81.41,107380.0,72.6671,72.6671,72.6493,72.6671,107380.0
2021-11-23 15:00:00,81.41,81.41,81.4,81.4,115312.0,72.6671,72.6671,72.6582,72.6582,115312.0
2021-11-23 15:30:00,81.41,81.41,81.36,81.37,3633163.0,72.6671,72.6671,72.6225,72.6314,3633163.0
2021-11-24 09:30:00,81.32,81.34,81.21,81.31,310811.0,72.5868,72.6046,72.4886,72.5779,310811.0
2021-11-24 10:00:00,81.31,81.34,81.3,81.34,203001.0,72.5779,72.6046,72.5689,72.6046,203001.0
2021-11-24 10:30:00,81.34,81.34,81.31,81.33,219865.0,72.6046,72.6046,72.5779,72.5957,219865.0
2021-11-24 11:00:00,81.32,81.34,81.3,81.33,510649.0,72.5868,72.6046,72.5689,72.5957,510649.0
2021-11-24 11:30:00,81.32,81.35,81.32,81.34,516372.0,72.5868,72.6136,72.5868,72.6046,516372.0
2021-11-24 12:00:00,81.34,81.36,81.33,81.36,235263.0,72.6046,72.6225,72.5957,72.6225,235263.0
2021-11-24 12:30:00,81.36,81.36,81.34,81.35,100214.0,72.6225,72.6225,72.6046,72.6136,100214.0
2021-11-24 13:00:00,81.35,81.36,81.34,81.34,72963.0,72.6136,72.6225,72.6046,72.6046,72963.0
2021-11-24 13:30:00,81.35,81.35,81.32,81.33,161300.0,72.6136,72.6136,72.5868,72.5957,161300.0
2021-11-24 14:00:00,81.33,81.33,81.31,81.33,224538.0,72.5957,72.5957,72.5779,72.5957,224538.0
2021-11-24 14:30:00,81.33,81.34,81.32,81.33,149258.0,72.5957,72.6046,72.5868,72.5957,149258.0
2021-11-24 15:00:00,81.33,81.34,81.32,81.34,170877.0,72.5957,72.6046,72.5868,72.6046,170877.0
2021-11-24 15:30:00,81.33,81.34,81.32,81.33,136133.0,72.5957,72.6046,72.5868,72.5957,136133.0
2021-11-26 09:30:00,81.42,81.52,81.42,81.51,634748.0,72.676,72.7653,72.676,72.7564,634748.0
2021-11-26 10:00:00,81.51,81.53,81.5,81.52,507072.0,72.7564,72.7742,72.7475,72.7653,507072.0
2021-11-26 10:30:00,81.51,81.54,81.5,81.51,432877.0,72.7564,72.7832,72.7475,72.7564,432877.0
2021-11-26 11:00:00,81.51,81.53,81.5,81.51,189489.0,72.7564,72.7742,72.7475,72.7564,189489.0
2021-11-26 11:30:00,81.52,81.52,81.46,81.48,328805.0,72.7653,72.7653,72.7118,72.7296,328805.0
2021-11-26 12:00:00,81.47,81.48,81.44,81.48,173499.0,72.7207,72.7296,72.6939,72.7296,173499.0
2021-11-26 12:30:00,81.48,81.5,81.46,81.5,390425.0,72.7296,72.7475,72.7118,72.7475,390425.0
2021-11-29 09:30:00,81.45,81.47,81.43,81.45,290671.0,72.7028,72.7207,72.685,72.7028,290671.0
2021-11-29 10:00:00,81.45,81.5,81.45,81.5,155001.0,72.7028,72.7475,72.7028,72.7475,155001.0
2021-11-29 10:30:00,81.5,81.55,81.49,81.55,162574.0,72.7475,72.7921,72.7385,72.7921,162574.0
2021-11-29 11:00:00,81.55,81.55,81.53,81.55,180581.0,72.7921,72.7921,72.7742,72.7921,180581.0
2021-11-29 11:30:00,81.55,81.55,81.54,81.55,163916.0,72.7921,72.7921,72.7832,72.7921,163916.0
2021-11-29 12:00:00,81.55,81.56,81.52,81.53,241080.0,72.7921,72.801,72.7653,72.7742,241080.0
2021-11-29 12:30:00,81.53,81.53,81.52,81.52,75726.0,72.7742,72.7742,72.7653,72.7653,75726.0
2021-11-29 13:00:00,81.52,81.54,81.52,81.53,210476.0,72.7653,72.7832,72.7653,72.7742,210476.0
2021-11-29 13:30:00,81.53,81.53,81.52,81.53,179742.0,72.7742,72.7742,72.7653,72.7742,179742.0
2021-11-29 14:00:00,81.53,81.54,81.52,81.53,266225.0,72.7742,72.7832,72.7653,72.7742,266225.0
2021-11-29 14:30:00,81.54,81.56,81.53,81.56,267802.0,72.7832,72.801,72.7742,72.801,267802.0
2021-11-29 15:00:00,81.56,81.58,81.55,81.58,458204.0,72.801,72.8189,72.7921,72.8189,458204.0
2021-11-29 15:30:00,81.58,81.58,81.56,81.56,299993.0,72.8189,72.8189,72.801,72.801,299993.0
2021-11-30 09:30:00,81.68,81.74,81.68,81.73,239258.0,72.9081,72.9617,72.9081,72.9528,239258.0
2021-11-30 10:00:00,81.73,81.79,81.72,81.75,229497.0,72.9528,73.0063,72.9438,72.9706,229497.0
2021-11-30 10:30:00,81.76,81.77,81.49,81.57,591072.0,72.9795,72.9885,72.7385,72.8099,591072.0
2021-11-30 11:00:00,81.57,81.59,81.51,81.51,3320693.0,72.8099,72.8278,72.7564,72.7564,3320693.0
2021-11-30 11:30:00,81.51,81.57,81.51,81.56,177322.0,72.7564,72.8099,72.7564,72.801,177322.0
2021-11-30 12:00:00,81.56,81.59,81.54,81.56,179810.0,72.801,72.8278,72.7832,72.801,179810.0
2021-11-30 12:30:00,81.55,81.59,81.54,81.58,352848.0,72.7921,72.8278,72.7832,72.8189,352848.0
2021-11-30 13:00:00,81.59,81.61,81.58,81.59,281362.0,72.8278,72.8456,72.8189,72.8278,281362.0
2021-11-30 13:30:00,81.59,81.61,81.58,81.6,322174.0,72.8278,72.8456,72.8189,72.8367,322174.0
2021-11-30 14:00:00,81.6,81.61,81.58,81.59,240483.0,72.8367,72.8456,72.8189,72.8278,240483.0
2021-11-30 14:30:00,81.59,81.6,81.57,81.59,215232.0,72.8278,72.8367,72.8099,72.8278,215232.0
2021-11-30 15:00:00,81.59,81.6,81.58,81.6,168220.0,72.8278,72.8367,72.8189,72.8367,168220.0
2021-11-30 15:30:00,81.59,81.6,81.54,81.55,403151.0,72.8278,72.8367,72.7832,72.7921,403151.0
2021-12-01 09:30:00,81.39,81.41,81.35,81.38,449983.0,72.7374,72.7553,72.7017,72.7285,449983.0
2021-12-01 10:00:00,81.38,81.4,81.34,81.38,508017.0,72.7285,72.7464,72.6927,72.7285,508017.0
2021-12-01 10:30:00,81.39,81.39,81.36,81.37,226185.0,72.7374,72.7374,72.7106,72.7196,226185.0
2021-12-01 11:00:00,81.36,81.39,81.34,81.39,218420.0,72.7106,72.7374,72.6927,72.7374,218420.0
2021-12-01 11:30:00,81.38,81.41,81.36,81.4,405353.0,72.7285,72.7553,72.7106,72.7464,405353.0
2021-12-01 12:00:00,81.41,81.41,81.39,81.41,148711.0,72.7553,72.7553,72.7374,72.7553,148711.0
2021-12-01 12:30:00,81.4,81.42,81.38,81.41,188451.0,72.7464,72.7642,72.7285,72.7553,188451.0
2021-12-01 13:00:00,81.42,81.44,81.41,81.42,408204.0,72.7642,72.7821,72.7553,72.7642,408204.0
2021-12-01 13:30:00,81.42,81.44,81.4,81.41,196971.0,72.7642,72.7821,72.7464,72.7553,196971.0
2021-12-01 14:00:00,81.41,81.42,81.37,81.39,163775.0,72.7553,72.7642,72.7196,72.7374,163775.0
2021-12-01 14:30:00,81.39,81.43,81.37,81.43,155283.0,72.7374,72.7732,72.7196,72.7732,155283.0
2021-12-01 15:00:00,81.43,81.44,81.41,81.42,255969.0,72.7732,72.7821,72.7553,72.7642,255969.0
2021-12-01 15:30:00,81.42,81.43,81.4,81.43,245221.0,72.7642,72.7732,72.7464,72.7732,245221.0
2021-12-02 09:30:00,81.33,81.39,81.33,81.36,226881.0,72.6838,72.7374,72.6838,72.7106,226881.0
2021-12-02 10:00:00,81.36,81.39,81.35,81.37,193618.0,72.7106,72.7374,72.7017,72.7196,193618.0
2021-12-02 10:30:00,81.37,81.38,81.34,81.35,310907.0,72.7196,72.7285,72.6927,72.7017,310907.0
2021-12-02 11:00:00,81.35,81.35,81.33,81.34,187697.0,72.7017,72.7017,72.6838,72.6927,187697.0
2021-12-02 11:30:00,81.34,81.36,81.33,81.33,424295.0,72.6927,72.7106,72.6838,72.6838,424295.0
2021-12-02 12:00:00,81.34,81.34,81.3,81.31,489207.0,72.6927,72.6927,72.657,72.6659,489207.0
2021-12-02 12:30:00,81.31,81.32,81.3,81.31,280548.0,72.6659,72.6749,72.657,72.6659,280548.0
2021-12-02 13:00:00,81.3,81.31,81.3,81.31,432585.0,72.657,72.6659,72.657,72.6659,432585.0
2021-12-02 13:30:00,81.31,81.31,81.3,81.31,167486.0,72.6659,72.6659,72.657,72.6659,167486.0
2021-12-02 14:00:00,81.3,81.31,81.3,81.31,125810.0,72.657,72.6659,72.657,72.6659,125810.0
2021-12-02 14:30:00,81.31,81.31,81.3,81.31,241749.0,72.6659,72.6659,72.657,72.6659,241749.0
2021-12-02 15:00:00,81.3,81.32,81.3,81.31,168787.0,72.657,72.6749,72.657,72.6659,168787.0
2021-12-02 15:30:00,81.31,81.34,81.31,81.33,409073.0,72.6659,72.6927,72.6659,72.6838,409073.0
2021-12-03 09:30:00,81.3,81.38,81.3,81.32,263801.0,72.657,72.7285,72.657,72.6749,263801.0
2021-12-03 10:00:00,81.31,81.36,81.3,81.34,187990.0,72.6659,72.7106,72.657,72.6927,187990.0
2021-12-03 10:30:00,81.34,81.41,81.33,81.39,242334.0,72.6927,72.7553,72.6838,72.7374,242334.0
2021-12-03 11:00:00,81.39,81.45,81.38,81.44,216604.0,72.7374,72.791,72.7285,72.7821,216604.0
2021-12-03 11:30:00,81.45,81.49,81.43,81.48,359410.0,72.791,72.8268,72.7732,72.8179,359410.0
2021-12-03 12:00:00,81.48,81.49,81.43,81.44,164980.0,72.8179,72.8268,72.7732,72.7821,164980.0
2021-12-03 12:30:00,81.43,81.47,81.43,81.46,137045.0,72.7732,72.8089,72.7732,72.8,137045.0
2021-12-03 13:00:00,81.46,81.5,81.45,81.49,112626.0,72.8,72.8357,72.791,72.8268,112626.0
2021-12-03 13:30:00,81.49,81.51,81.48,81.49,101446.0,72.8268,72.8447,72.8179,72.8268,101446.0
2021-12-03 14:00:00,81.5,81.5,81.48,81.5,129953.0,72.8357,72.8357,72.8179,72.8357,129953.0
2021-12-03 14:30:00,81.5,81.5,81.48,81.48,91945.0,72.8357,72.8357,72.8179,72.8179,91945.0
2021-12-03 15:00:00,81.48,81.51,81.48,81.49,255212.0,72.8179,72.8447,72.8179,72.8268,255212.0
2021-12-03 15:30:00,81.49,81.5,81.45,81.45,177128.0,72.8268,72.8357,72.791,72.791,177128.0
2021-12-06 09:30:00,81.31,81.5,81.31,81.4,287131.0,72.6659,72.8357,72.6659,72.7464,287131.0
2021-12-06 10:00:00,81.4,81.43,81.4,81.42,146925.0,72.7464,72.7732,72.7464,72.7642,146925.0
2021-12-06 10:30:00,81.42,81.43,81.4,81.41,254264.0,72.7642,72.7732,72.7464,72.7553,254264.0
2021-12-06 11:00:00,81.41,81.42,81.4,81.41,84738.0,72.7553,72.7642,72.7464,72.7553,84738.0
2021-12-06 11:30:00,81.41,81.42,81.39,81.39,4223549.0,72.7553,72.7642,72.7374,72.7374,4223549.0
2021-12-06 12:00:00,81.4,81.4,81.37,81.38,273794.0,72.7464,72.7464,72.7196,72.7285,273794.0
2021-12-06 12:30:00,81.38,81.38,81.36,81.37,333629.0,72.7285,72.7285,72.7106,72.7196,333629.0
2021-12-06 13:00:00,81.37,81.37,81.35,81.37,339206.0,72.7196,72.7196,72.7017,72.7196,339206.0
2021-12-06 13:30:00,81.37,81.38,81.36,81.37,5079163.0,72.7196,72.7285,72.7106,72.7196,5079163.0
2021-12-06 14:00:00,81.38,81.38,81.36,81.36,141058.0,72.7285,72.7285,72.7106,72.7106,141058.0
2021-12-06 14:30:00,81.36,81.37,81.35,81.36,185850.0,72.7106,72.7196,72.7017,72.7106,185850.0
2021-12-06 15:00:00,81.35,81.36,81.34,81.35,297419.0,72.7017,72.7106,72.6927,72.7017,297419.0
2021-12-06 15:30:00,81.35,81.37,81.34,81.36,384574.0,72.7017,72.7196,72.6927,72.7106,384574.0
2021-12-07 09:30:00,81.36,81.37,81.31,81.37,256394.0,72.7106,72.7196,72.6659,72.7196,256394.0
2021-12-07 10:00:00,81.37,81.38,81.36,81.38,170239.0,72.7196,72.7285,72.7106,72.7285,170239.0
2021-12-07 10:30:00,81.37,81.39,81.36,81.37,226901.0,72.7196,72.7374,72.7106,72.7196,226901.0
2021-12-07 11:00:00,81.37,81.38,81.36,81.38,437658.0,72.7196,72.7285,72.7106,72.7285,437658.0
2021-12-07 11:30:00,81.38,81.38,81.36,81.37,278034.0,72.7285,72.7285,72.7106,72.7196,278034.0
2021-12-07 12:00:00,81.37,81.37,81.36,81.37,463261.0,72.7196,72.7196,72.7106,72.7196,463261.0
2021-12-07 12:30:00,81.37,81.37,81.36,81.36,604907.0,72.7196,72.7196,72.7106,72.7106,604907.0
2021-12-07 13:00:00,81.36,81.38,81.36,81.38,196717.0,72.7106,72.7285,72.7106,72.7285,196717.0
2021-12-07 13:30:00,81.38,81.38,81.36,81.36,552074.0,72.7285,72.7285,72.7106,72.7106,552074.0
2021-12-07 14:00:00,81.37,81.37,81.35,81.36,158824.0,72.7196,72.7196,72.7017,72.7106,158824.0
2021-12-07 14:30:00,81.36,81.36,81.35,81.36,246777.0,72.7106,72.7106,72.7017,72.7106,246777.0
2021-12-07 15:00:00,81.36,81.36,81.35,81.36,154735.0,72.7106,72.7106,72.7017,72.7106,154735.0
2021-12-07 15:30:00,81.36,81.36,81.35,81.35,302766.0,72.7106,72.7106,72.7017,72.7017,302766.0
2021-12-08 09:30:00,81.32,81.33,81.3,81.31,218205.0,72.6749,72.6838,72.657,72.6659,218205.0
2021-12-08 10:00:00,81.3,81.33,81.28,81.29,139273.0,72.657,72.6838,72.6391,72.6481,139273.0
2021-12-08 10:30:00,81.3,81.31,81.28,81.3,157936.0,72.657,72.6659,72.6391,72.657,157936.0
2021-12-08 11:00:00,81.3,81.3,81.27,81.3,81270.0,72.657,72.657,72.6302,72.657,81270.0
2021-12-08 11:30:00,81.3,81.3,81.28,81.3,1634973.0,72.657,72.657,72.6391,72.657,1634973.0
2021-12-08 12:00:00,81.3,81.32,81.29,81.31,1758467.0,72.657,72.6749,72.6481,72.6659,1758467.0
2021-12-08 12:30:00,81.31,81.32,81.29,81.31,118256.0,72.6659,72.6749,72.6481,72.6659,118256.0
2021-12-08 13:00:00,81.32,81.33,81.3,81.33,169326.0,72.6749,72.6838,72.657,72.6838,169326.0
2021-12-08 13:30:00,81.33,81.33,81.31,81.31,531977.0,72.6838,72.6838,72.6659,72.6659,531977.0
2021-12-08 14:00:00,81.32,81.32,81.31,81.32,207513.0,72.6749,72.6749,72.6659,72.6749,207513.0
2021-12-08 14:30:00,81.31,81.32,81.31,81.32,165873.0,72.6659,72.6749,72.6659,72.6749,165873.0
2021-12-08 15:00:00,81.31,81.32,81.31,81.31,270404.0,72.6659,72.6749,72.6659,72.6659,270404.0
2021-12-08 15:30:00,81.31,81.32,81.3,81.31,468031.0,72.6659,72.6749,72.657,72.6659,468031.0
2021-12-09 09:30:00,81.31,81.35,81.31,81.34,186054.0,72.6659,72.7017,72.6659,72.6927,186054.0
2021-12-09 10:00:00,81.34,81.35,81.32,81.33,174502.0,72.6927,72.7017,72.6749,72.6838,174502.0
2021-12-09 10:30:00,81.33,81.35,81.33,81.34,229400.0,72.6838,72.7017,72.6838,72.6927,229400.0
2021-12-09 11:00:00,81.34,81.34,81.32,81.33,478517.0,72.6927,72.6927,72.6749,72.6838,478517.0
2021-12-09 11:30:00,81.33,81.35,81.32,81.34,257514.0,72.6838,72.7017,72.6749,72.6927,257514.0
2021-12-09 12:00:00,81.34,81.36,81.34,81.35,404470.0,72.6927,72.7106,72.6927,72.7017,404470.0
2021-12-09 12:30:00,81.35,81.36,81.35,81.36,77639.0,72.7017,72.7106,72.7017,72.7106,77639.0
2021-12-09 13:00:00,81.36,81.36,81.31,81.34,322740.0,72.7106,72.7106,72.6659,72.6927,322740.0
2021-12-09 13:30:00,81.33,81.35,81.32,81.34,122035.0,72.6838,72.7017,72.6749,72.6927,122035.0
2021-12-09 14:00:00,81.34,81.35,81.33,81.34,205527.0,72.6927,72.7017,72.6838,72.6927,205527.0
2021-12-09 14:30:00,81.34,81.34,81.33,81.34,252661.0,72.6927,72.6927,72.6838,72.6927,252661.0
2021-12-09 15:00:00,81.33,81.34,81.33,81.34,227870.0,72.6838,72.6927,72.6838,72.6927,227870.0
2021-12-09 15:30:00,81.34,81.34,81.31,81.32,266224.0,72.6927,72.6927,72.6659,72.6749,266224.0
2021-12-10 09:30:00,81.33,81.38,81.27,81.38,192003.0,72.6838,72.7285,72.6302,72.7285,192003.0
2021-12-10 10:00:00,81.38,81.4,81.37,81.39,191673.0,72.7285,72.7464,72.7196,72.7374,191673.0
2021-12-10 10:30:00,81.39,81.41,81.39,81.39,173764.0,72.7374,72.7553,72.7374,72.7374,173764.0
2021-12-10 11:00:00,81.4,81.41,81.39,81.41,354424.0,72.7464,72.7553,72.7374,72.7553,354424.0
2021-12-10 11:30:00,81.41,81.42,81.39,81.4,318880.0,72.7553,72.7642,72.7374,72.7464,318880.0
2021-12-10 12:00:00,81.4,81.4,81.39,81.39,249696.0,72.7464,72.7464,72.7374,72.7374,249696.0
2021-12-10 12:30:00,81.39,81.39,81.37,81.37,144117.0,72.7374,72.7374,72.7196,72.7196,144117.0
2021-12-10 13:00:00,81.37,81.38,81.37,81.38,249728.0,72.7196,72.7285,72.7196,72.7285,249728.0
2021-12-10 13:30:00,81.38,81.38,81.37,81.37,187656.0,72.7285,72.7285,72.7196,72.7196,187656.0
2021-12-10 14:00:00,81.38,81.38,81.36,81.37,212123.0,72.7285,72.7285,72.7106,72.7196,212123.0
2021-12-10 14:30:00,81.37,81.37,81.35,81.35,209999.0,72.7196,72.7196,72.7017,72.7017,209999.0
2021-12-10 15:00:00,81.36,81.36,81.34,81.34,184191.0,72.7106,72.7106,72.6927,72.6927,184191.0
2021-12-10 15:30:00,81.34,81.36,81.34,81.35,295115.0,72.6927,72.7106,72.6927,72.7017,295115.0
2021-12-13 09:30:00,81.36,81.39,81.36,81.39,182896.0,72.7106,72.7374,72.7106,72.7374,182896.0
2021-12-13 10:00:00,81.39,81.41,81.38,81.41,150076.0,72.7374,72.7553,72.7285,72.7553,150076.0
2021-12-13 10:30:00,81.4,81.42,81.4,81.41,375303.0,72.7464,72.7642,72.7464,72.7553,375303.0
2021-12-13 11:00:00,81.41,81.43,81.4,81.42,276247.0,72.7553,72.7732,72.7464,72.7642,276247.0
2021-12-13 11:30:00,81.42,81.45,81.42,81.45,140080.0,72.7642,72.791,72.7642,72.791,140080.0
2021-12-13 12:00:00,81.45,81.45,81.43,81.43,348583.0,72.791,72.791,72.7732,72.7732,348583.0
2021-12-13 12:30:00,81.43,81.44,81.43,81.44,316249.0,72.7732,72.7821,72.7732,72.7821,316249.0
2021-12-13 13:00:00,81.43,81.44,81.42,81.44,370046.0,72.7732,72.7821,72.7642,72.7821,370046.0
2021-12-13 13:30:00,81.44,81.44,81.43,81.43,223387.0,72.7821,72.7821,72.7732,72.7732,223387.0
2021-12-13 14:00:00,81.43,81.44,81.41,81.43,368896.0,72.7732,72.7821,72.7553,72.7732,368896.0
2021-12-13 14:30:00,81.42,81.43,81.42,81.42,114062.0,72.7642,72.7732,72.7642,72.7642,114062.0
2021-12-13 15:00:00,81.42,81.43,81.42,81.43,194157.0,72.7642,72.7732,72.7642,72.7732,194157.0
2021-12-13 15:30:00,81.42,81.43,81.4,81.41,342684.0,72.7642,72.7732,72.7464,72.7553,342684.0
2021-12-14 09:30:00,81.36,81.37,81.33,81.35,178392.0,72.7106,72.7196,72.6838,72.7017,178392.0
2021-12-14 10:00:00,81.36,81.36,81.35,81.36,140174.0,72.7106,72.7106,72.7017,72.7106,140174.0
2021-12-14 10:30:00,81.35,81.38,81.35,81.38,247600.0,72.7017,72.7285,72.7017,72.7285,247600.0
2021-12-14 11:00:00,81.38,81.4,81.37,81.39,388809.0,72.7285,72.7464,72.7196,72.7374,388809.0
2021-12-14 11:30:00,81.39,81.39,81.38,81.38,221609.0,72.7374,72.7374,72.7285,72.7285,221609.0
2021-12-14 12:00:00,81.38,81.39,81.37,81.37,244558.0,72.7285,72.7374,72.7196,72.7196,244558.0
2021-12-14 12:30:00,81.38,81.38,81.37,81.38,154871.0,72.7285,72.7285,72.7196,72.7285,154871.0
2021-12-14 13:00:00,81.38,81.38,81.36,81.37,260188.0,72.7285,72.7285,72.7106,72.7196,260188.0
2021-12-14 13:30:00,81.37,81.37,81.36,81.37,504387.0,72.7196,72.7196,72.7106,72.7196,504387.0
2021-12-14 14:00:00,81.37,81.37,81.36,81.36,343538.0,72.7196,72.7196,72.7106,72.7106,343538.0
2021-12-14 14:30:00,81.37,81.37,81.36,81.37,194929.0,72.7196,72.7196,72.7106,72.7196,194929.0
2021-12-14 15:00:00,81.37,81.37,81.36,81.36,249998.0,72.7196,72.7196,72.7106,72.7106,249998.0
2021-12-14 15:30:00,81.36,81.37,81.34,81.35,712887.0,72.7106,72.7196,72.6927,72.7017,712887.0
2021-12-15 09:30:00,81.32,81.35,81.31,81.34,482064.0,72.6749,72.7017,72.6659,72.6927,482064.0
2021-12-15 10:00:00,81.34,81.37,81.34,81.37,172397.0,72.6927,72.7196,72.6927,72.7196,172397.0
2021-12-15 10:30:00,81.37,81.38,81.36,81.36,454283.0,72.7196,72.7285,72.7106,72.7106,454283.0
2021-12-15 11:00:00,81.37,81.37,81.35,81.36,199146.0,72.7196,72.7196,72.7017,72.7106,199146.0
2021-12-15 11:30:00,81.36,81.36,81.35,81.36,134183.0,72.7106,72.7106,72.7017,72.7106,134183.0
2021-12-15 12:00:00,81.36,81.36,81.35,81.35,333798.0,72.7106,72.7106,72.7017,72.7017,333798.0
2021-12-15 12:30:00,81.35,81.36,81.34,81.34,205951.0,72.7017,72.7106,72.6927,72.6927,205951.0
2021-12-15 13:00:00,81.35,81.35,81.34,81.34,173275.0,72.7017,72.7017,72.6927,72.6927,173275.0
2021-12-15 13:30:00,81.34,81.35,81.34,81.35,299000.0,72.6927,72.7017,72.6927,72.7017,299000.0
2021-12-15 14:00:00,81.34,81.34,81.26,81.3,602978.0,72.6927,72.6927,72.6212,72.657,602978.0
2021-12-15 14:30:00,81.3,81.36,81.26,81.34,419440.0,72.657,72.7106,72.6212,72.6927,419440.0
2021-12-15 15:00:00,81.34,81.37,81.33,81.36,297303.0,72.6927,72.7196,72.6838,72.7106,297303.0
2021-12-15 15:30:00,81.37,81.42,81.36,81.4,427335.0,72.7196,72.7642,72.7106,72.7464,427335.0
2021-12-16 09:30:00,81.48,81.55,81.48,81.55,295312.0,72.8179,72.8804,72.8179,72.8804,295312.0
2021-12-16 10:00:00,81.54,81.55,81.51,81.54,102228.0,72.8715,72.8804,72.8447,72.8715,102228.0
2021-12-16 10:30:00,81.54,81.54,81.52,81.54,160759.0,72.8715,72.8715,72.8536,72.8715,160759.0
2021-12-16 11:00:00,81.53,81.55,81.52,81.53,797629.0,72.8625,72.8804,72.8536,72.8625,797629.0
2021-12-16 11:30:00,81.54,81.55,81.52,81.53,245220.0,72.8715,72.8804,72.8536,72.8625,245220.0
2021-12-16 12:00:00,81.53,81.54,81.53,81.54,109102.0,72.8625,72.8715,72.8625,72.8715,109102.0
2021-12-16 12:30:00,81.54,81.54,81.53,81.54,149411.0,72.8715,72.8715,72.8625,72.8715,149411.0
2021-12-16 13:00:00,81.53,81.54,81.53,81.54,108475.0,72.8625,72.8715,72.8625,72.8715,108475.0
2021-12-16 13:30:00,81.54,81.54,81.53,81.54,157120.0,72.8715,72.8715,72.8625,72.8715,157120.0
2021-12-16 14:00:00,81.54,81.54,81.52,81.53,156811.0,72.8715,72.8715,72.8536,72.8625,156811.0
2021-12-16 14:30:00,81.53,81.53,81.52,81.53,132299.0,72.8625,72.8625,72.8536,72.8625,132299.0
2021-12-16 15:00:00,81.53,81.53,81.51,81.52,364085.0,72.8625,72.8625,72.8447,72.8536,364085.0
2021-12-16 15:30:00,81.51,81.52,81.51,81.52,222991.0,72.8447,72.8536,72.8447,72.8536,222991.0
2021-12-17 09:30:00,81.53,81.58,81.53,81.57,261122.0,72.8625,72.9072,72.8625,72.8983,261122.0
2021-12-17 10:00:00,81.57,81.58,81.56,81.58,248865.0,72.8983,72.9072,72.8894,72.9072,248865.0
2021-12-17 10:30:00,81.58,81.58,81.55,81.56,418424.0,72.9072,72.9072,72.8804,72.8894,418424.0
2021-12-17 11:00:00,81.56,81.57,81.55,81.56,370285.0,72.8894,72.8983,72.8804,72.8894,370285.0
2021-12-17 11:30:00,81.56,81.57,81.56,81.56,232117.0,72.8894,72.8983,72.8894,72.8894,232117.0
2021-12-17 12:00:00,81.56,81.57,81.56,81.56,413029.0,72.8894,72.8983,72.8894,72.8894,413029.0
2021-12-17 12:30:00,81.56,81.57,81.55,81.55,177550.0,72.8894,72.8983,72.8804,72.8804,177550.0
2021-12-17 13:00:00,81.56,81.56,81.53,81.55,158205.0,72.8894,72.8894,72.8625,72.8804,158205.0
2021-12-17 13:30:00,81.54,81.55,81.48,81.51,175513.0,72.8715,72.8804,72.8179,72.8447,175513.0
2021-12-17 14:00:00,81.51,81.52,81.5,81.51,225938.0,72.8447,72.8536,72.8357,72.8447,225938.0
2021-12-17 14:30:00,81.52,81.52,81.51,81.51,154098.0,72.8536,72.8536,72.8447,72.8447,154098.0
2021-12-17 15:00:00,81.51,81.52,81.5,81.51,204534.0,72.8447,72.8536,72.8357,72.8447,204534.0
2021-12-17 15:30:00,81.51,81.52,81.5,81.51,226792.0,72.8447,72.8536,72.8357,72.8447,226792.0
2021-12-20 09:30:00,81.55,81.58,81.55,81.56,280929.0,72.8804,72.9072,72.8804,72.8894,280929.0
2021-12-20 10:00:00,81.56,81.58,81.55,81.57,135629.0,72.8894,72.9072,72.8804,72.8983,135629.0
2021-12-20 10:30:00,81.56,81.57,81.56,81.57,74023.0,72.8894,72.8983,72.8894,72.8983,74023.0
2021-12-20 11:00:00,81.57,81.57,81.55,81.55,342394.0,72.8983,72.8983,72.8804,72.8804,342394.0
2021-12-20 11:30:00,81.56,81.56,81.53,81.53,99059.0,72.8894,72.8894,72.8625,72.8625,99059.0
2021-12-20 12:00:00,81.54,81.54,81.51,81.52,127388.0,72.8715,72.8715,72.8447,72.8536,127388.0
2021-12-20 12:30:00,81.52,81.53,81.51,81.53,307711.0,72.8536,72.8625,72.8447,72.8625,307711.0
2021-12-20 13:00:00,81.53,81.53,81.52,81.53,156362.0,72.8625,72.8625,72.8536,72.8625,156362.0
2021-12-20 13:30:00,81.53,81.53,81.51,81.52,135679.0,72.8625,72.8625,72.8447,72.8536,135679.0
2021-12-20 14:00:00,81.52,81.52,81.51,81.52,135036.0,72.8536,72.8536,72.8447,72.8536,135036.0
2021-12-20 14:30:00,81.52,81.52,81.51,81.51,114329.0,72.8536,72.8536,72.8447,72.8447,114329.0
2021-12-20 15:00:00,81.52,81.52,81.5,81.51,597547.0,72.8536,72.8536,72.8357,72.8447,597547.0
2021-12-20 15:30:00,81.51,81.52,81.49,81.51,943982.0,72.8447,72.8536,72.8268,72.8447,943982.0
2021-12-21 09:30:00,81.3,81.48,81.3,81.47,308103.0,72.657,72.8179,72.657,72.8089,308103.0
2021-12-21 10:00:00,81.47,81.48,81.44,81.47,3582689.0,72.8089,72.8179,72.7821,72.8089,3582689.0
2021-12-21 10:30:00,81.46,81.48,81.44,81.45,200015.0,72.8,72.8179,72.7821,72.791,200015.0
2021-12-21 11:00:00,81.45,81.45,81.44,81.45,126704.0,72.791,72.791,72.7821,72.791,126704.0
2021-12-21 11:30:00,81.44,81.46,81.44,81.45,111659.0,72.7821,72.8,72.7821,72.791,111659.0
2021-12-21 12:00:00,81.45,81.46,81.44,81.45,192374.0,72.791,72.8,72.7821,72.791,192374.0
2021-12-21 12:30:00,81.45,81.45,81.44,81.45,129176.0,72.791,72.791,72.7821,72.791,129176.0
2021-12-21 13:00:00,81.45,81.47,81.44,81.46,165564.0,72.791,72.8089,72.7821,72.8,165564.0
2021-12-21 13:30:00,81.46,81.48,81.46,81.46,133815.0,72.8,72.8179,72.8,72.8,133815.0
2021-12-21 14:00:00,81.47,81.48,81.46,81.47,336467.0,72.8089,72.8179,72.8,72.8089,336467.0
2021-12-21 14:30:00,81.46,81.47,81.45,81.45,373454.0,72.8,72.8089,72.791,72.791,373454.0
2021-12-21 15:00:00,81.45,81.46,81.45,81.45,523990.0,72.791,72.8,72.791,72.791,523990.0
2021-12-21 15:30:00,81.46,81.49,81.45,81.49,526509.0,72.8,72.8268,72.791,72.8268,526509.0
2021-12-22 09:30:00,81.51,81.53,81.49,81.49,133536.0,72.8447,72.8625,72.8268,72.8268,133536.0
2021-12-22 10:00:00,81.5,81.5,81.47,81.47,113217.0,72.8357,72.8357,72.8089,72.8089,113217.0
2021-12-22 10:30:00,81.47,81.48,81.45,81.47,626424.0,72.8089,72.8179,72.791,72.8089,626424.0
2021-12-22 11:00:00,81.47,81.5,81.46,81.5,322489.0,72.8089,72.8357,72.8,72.8357,322489.0
2021-12-22 11:30:00,81.5,81.5,81.48,81.48,118822.0,72.8357,72.8357,72.8179,72.8179,118822.0
2021-12-22 12:00:00,81.48,81.49,81.47,81.48,193150.0,72.8179,72.8268,72.8089,72.8179,193150.0
2021-12-22 12:30:00,81.49,81.5,81.48,81.5,123262.0,72.8268,72.8357,72.8179,72.8357,123262.0
2021-12-22 13:00:00,81.5,81.51,81.47,81.47,143364.0,72.8357,72.8447,72.8089,72.8089,143364.0
2021-12-22 13:30:00,81.47,81.49,81.47,81.48,86318.0,72.8089,72.8268,72.8089,72.8179,86318.0
2021-12-22 14:00:00,81.49,81.51,81.48,81.51,105990.0,72.8268,72.8447,72.8179,72.8447,105990.0
2021-12-22 14:30:00,81.5,81.51,81.48,81.5,80678.0,72.8357,72.8447,72.8179,72.8357,80678.0
2021-12-22 15:00:00,81.49,81.5,81.49,81.5,323649.0,72.8268,72.8357,72.8268,72.8357,323649.0
2021-12-22 15:30:00,81.5,81.52,81.49,81.51,289271.0,72.8357,72.8536,72.8268,72.8447,289271.0
2021-12-23 09:30:00,81.21,81.23,81.2,81.2,310300.0,72.8281,72.8461,72.8192,72.8192,310300.0
2021-12-23 10:00:00,81.21,81.23,81.2,81.22,248176.0,72.8281,72.8461,72.8192,72.8371,248176.0
2021-12-23 10:30:00,81.22,81.23,81.21,81.22,219367.0,72.8371,72.8461,72.8281,72.8371,219367.0
2021-12-23 11:00:00,81.22,81.24,81.21,81.23,120980.0,72.8371,72.855,72.8281,72.8461,120980.0
2021-12-23 11:30:00,81.24,81.24,81.23,81.24,236339.0,72.855,72.855,72.8461,72.855,236339.0
2021-12-23 12:00:00,81.23,81.24,81.23,81.23,78421.0,72.8461,72.855,72.8461,72.8461,78421.0
2021-12-23 12:30:00,81.23,81.24,81.23,81.23,227062.0,72.8461,72.855,72.8461,72.8461,227062.0
2021-12-23 13:00:00,81.23,81.24,81.23,81.24,109893.0,72.8461,72.855,72.8461,72.855,109893.0
2021-12-23 13:30:00,81.24,81.24,81.23,81.23,88829.0,72.855,72.855,72.8461,72.8461,88829.0
2021-12-23 14:00:00,81.23,81.24,81.23,81.23,81596.0,72.8461,72.855,72.8461,72.8461,81596.0
2021-12-23 14:30:00,81.24,81.24,81.23,81.23,155178.0,72.855,72.855,72.8461,72.8461,155178.0
2021-12-23 15:00:00,81.23,81.24,81.22,81.23,342456.0,72.8461,72.855,72.8371,72.8461,342456.0
2021-12-23 15:30:00,81.22,81.23,81.22,81.23,229941.0,72.8371,72.8461,72.8371,72.8461,229941.0
2021-12-27 09:30:00,81.2,81.22,81.2,81.21,202355.0,72.8192,72.8371,72.8192,72.8281,202355.0
2021-12-27 10:00:00,81.22,81.24,81.21,81.23,207001.0,72.8371,72.855,72.8281,72.8461,207001.0
2021-12-27 10:30:00,81.23,81.24,81.23,81.23,114650.0,72.8461,72.855,72.8461,72.8461,114650.0
2021-12-27 11:00:00,81.23,81.24,81.22,81.23,389833.0,72.8461,72.855,72.8371,72.8461,389833.0
2021-12-27 11:30:00,81.23,81.26,81.23,81.26,164726.0,72.8461,72.873,72.8461,72.873,164726.0
2021-12-27 12:00:00,81.26,81.26,81.25,81.25,121993.0,72.873,72.873,72.864,72.864,121993.0
2021-12-27 12:30:00,81.25,81.26,81.24,81.25,110537.0,72.864,72.873,72.855,72.864,110537.0
2021-12-27 13:00:00,81.25,81.25,81.24,81.25,157386.0,72.864,72.864,72.855,72.864,157386.0
2021-12-27 13:30:00,81.25,81.25,81.24,81.25,137126.0,72.864,72.864,72.855,72.864,137126.0
2021-12-27 14:00:00,81.24,81.25,81.24,81.25,161512.0,72.855,72.864,72.855,72.864,161512.0
2021-12-27 14:30:00,81.25,81.26,81.24,81.26,256205.0,72.864,72.873,72.855,72.873,256205.0
2021-12-27 15:00:00,81.26,81.26,81.25,81.25,172151.0,72.873,72.873,72.864,72.864,172151.0
2021-12-27 15:30:00,81.25,81.28,81.24,81.27,608288.0,72.864,72.8909,72.855,72.8819,608288.0
2021-12-28 09:30:00,81.28,81.29,81.27,81.28,178085.0,72.8909,72.8999,72.8819,72.8909,178085.0
2021-12-28 10:00:00,81.28,81.28,81.27,81.27,119117.0,72.8909,72.8909,72.8819,72.8819,119117.0
2021-12-28 10:30:00,81.28,81.28,81.27,81.28,185497.0,72.8909,72.8909,72.8819,72.8909,185497.0
2021-12-28 11:00:00,81.28,81.28,81.27,81.28,152149.0,72.8909,72.8909,72.8819,72.8909,152149.0
2021-12-28 11:30:00,81.28,81.28,81.27,81.28,107764.0,72.8909,72.8909,72.8819,72.8909,107764.0
2021-12-28 12:00:00,81.28,81.28,81.27,81.28,207928.0,72.8909,72.8909,72.8819,72.8909,207928.0
2021-12-28 12:30:00,81.28,81.28,81.27,81.27,142393.0,72.8909,72.8909,72.8819,72.8819,142393.0
2021-12-28 13:00:00,81.27,81.28,81.26,81.26,252702.0,72.8819,72.8909,72.873,72.873,252702.0
2021-12-28 13:30:00,81.26,81.27,81.26,81.27,204155.0,72.873,72.8819,72.873,72.8819,204155.0
2021-12-28 14:00:00,81.27,81.27,81.26,81.27,143642.0,72.8819,72.8819,72.873,72.8819,143642.0
2021-12-28 14:30:00,81.27,81.28,81.26,81.28,377133.0,72.8819,72.8909,72.873,72.8909,377133.0
2021-12-28 15:00:00,81.28,81.28,81.27,81.28,334721.0,72.8909,72.8909,72.8819,72.8909,334721.0
2021-12-28 15:30:00,81.28,81.28,81.27,81.27,520137.0,72.8909,72.8909,72.8819,72.8819,520137.0
2021-12-29 09:30:00,81.25,81.25,81.23,81.25,298542.0,72.864,72.864,72.8461,72.864,298542.0
2021-12-29 10:00:00,81.25,81.26,81.24,81.25,211213.0,72.864,72.873,72.855,72.864,211213.0
2021-12-29 10:30:00,81.26,81.26,81.22,81.23,182683.0,72.873,72.873,72.8371,72.8461,182683.0
2021-12-29 11:00:00,81.23,81.23,81.2,81.21,281215.0,72.8461,72.8461,72.8192,72.8281,281215.0
2021-12-29 11:30:00,81.21,81.21,81.2,81.21,145189.0,72.8281,72.8281,72.8192,72.8281,145189.0
2021-12-29 12:00:00,81.2,81.23,81.2,81.23,213640.0,72.8192,72.8461,72.8192,72.8461,213640.0
2021-12-29 12:30:00,81.23,81.24,81.22,81.23,241984.0,72.8461,72.855,72.8371,72.8461,241984.0
2021-12-29 13:00:00,81.22,81.23,81.19,81.2,194573.0,72.8371,72.8461,72.8102,72.8192,194573.0
2021-12-29 13:30:00,81.19,81.22,81.19,81.22,514520.0,72.8102,72.8371,72.8102,72.8371,514520.0
2021-12-29 14:00:00,81.22,81.22,81.21,81.22,230254.0,72.8371,72.8371,72.8281,72.8371,230254.0
2021-12-29 14:30:00,81.22,81.23,81.21,81.23,146859.0,72.8371,72.8461,72.8281,72.8461,146859.0
2021-12-29 15:00:00,81.23,81.23,81.21,81.22,300232.0,72.8461,72.8461,72.8281,72.8371,300232.0
2021-12-29 15:30:00,81.22,81.23,81.21,81.22,652852.0,72.8371,72.8461,72.8281,72.8371,652852.0
2021-12-30 09:30:00,81.22,81.24,81.21,81.22,265781.0,72.8371,72.855,72.8281,72.8371,265781.0
2021-12-30 10:00:00,81.22,81.24,81.21,81.23,151623.0,72.8371,72.855,72.8281,72.8461,151623.0
2021-12-30 10:30:00,81.23,81.24,81.22,81.23,172344.0,72.8461,72.855,72.8371,72.8461,172344.0
2021-12-30 11:00:00,81.23,81.26,81.23,81.26,204871.0,72.8461,72.873,72.8461,72.873,204871.0
2021-12-30 11:30:00,81.26,81.26,81.24,81.25,314474.0,72.873,72.873,72.855,72.864,314474.0
2021-12-30 12:00:00,81.25,81.26,81.24,81.26,257843.0,72.864,72.873,72.855,72.873,257843.0
2021-12-30 12:30:00,81.26,81.26,81.24,81.25,168011.0,72.873,72.873,72.855,72.864,168011.0
2021-12-30 13:00:00,81.25,81.25,81.24,81.25,184647.0,72.864,72.864,72.855,72.864,184647.0
2021-12-30 13:30:00,81.25,81.26,81.24,81.26,258947.0,72.864,72.873,72.855,72.873,258947.0
2021-12-30 14:00:00,81.26,81.28,81.25,81.28,250286.0,72.873,72.8909,72.864,72.8909,250286.0
2021-12-30 14:30:00,81.27,81.28,81.27,81.28,182527.0,72.8819,72.8909,72.8819,72.8909,182527.0
2021-12-30 15:00:00,81.28,81.29,81.27,81.29,280310.0,72.8909,72.8999,72.8819,72.8999,280310.0
2021-12-30 15:30:00,81.29,81.31,81.28,81.3,489459.0,72.8999,72.9178,72.8909,72.9088,489459.0
2021-12-31 09:30:00,81.31,81.33,81.3,81.31,369969.0,72.9178,72.9357,72.9088,72.9178,369969.0
2021-12-31 10:00:00,81.31,81.32,81.31,81.31,131815.0,72.9178,72.9268,72.9178,72.9178,131815.0
2021-12-31 10:30:00,81.31,81.32,81.31,81.32,139814.0,72.9178,72.9268,72.9178,72.9268,139814.0
2021-12-31 11:00:00,81.31,81.32,81.31,81.31,300045.0,72.9178,72.9268,72.9178,72.9178,300045.0
2021-12-31 11:30:00,81.31,81.32,81.31,81.31,788166.0,72.9178,72.9268,72.9178,72.9178,788166.0
2021-12-31 12:00:00,81.31,81.32,81.31,81.31,124679.0,72.9178,72.9268,72.9178,72.9178,124679.0
2021-12-31 12:30:00,81.31,81.32,81.3,81.3,322154.0,72.9178,72.9268,72.9088,72.9088,322154.0
2021-12-31 13:00:00,81.31,81.31,81.28,81.29,327870.0,72.9178,72.9178,72.8909,72.8999,327870.0
2021-12-31 13:30:00,81.29,81.29,81.28,81.29,553421.0,72.8999,72.8999,72.8909,72.8999,553421.0
2021-12-31 14:00:00,81.28,81.29,81.27,81.27,127942.0,72.8909,72.8999,72.8819,72.8819,127942.0
2021-12-31 14:30:00,81.28,81.28,81.24,81.25,784640.0,72.8909,72.8909,72.855,72.864,784640.0
2021-12-31 15:00:00,81.25,81.26,81.24,81.25,352134.0,72.864,72.873,72.855,72.864,352134.0
2021-12-31 15:30:00,81.24,81.26,81.24,81.26,457297.0,72.855,72.873,72.855,72.873,457297.0
2022-01-03 09:30:00,81.15,81.15,81.07,81.07,256145.0,72.7743,72.7743,72.7026,72.7026,256145.0
2022-01-03 10:00:00,81.08,81.11,81.07,81.09,146870.0,72.7115,72.7385,72.7026,72.7205,146870.0
2022-01-03 10:30:00,81.09,81.13,81.08,81.13,314446.0,72.7205,72.7564,72.7115,72.7564,314446.0
2022-01-03 11:00:00,81.13,81.13,81.11,81.13,129980.0,72.7564,72.7564,72.7385,72.7564,129980.0
2022-01-03 11:30:00,81.12,81.14,81.12,81.14,175112.0,72.7474,72.7654,72.7474,72.7654,175112.0
2022-01-03 12:00:00,81.14,81.14,81.13,81.14,212247.0,72.7654,72.7654,72.7564,72.7654,212247.0
2022-01-03 12:30:00,81.14,81.14,81.12,81.13,128020.0,72.7654,72.7654,72.7474,72.7564,128020.0
2022-01-03 13:00:00,81.13,81.14,81.12,81.14,146226.0,72.7564,72.7654,72.7474,72.7654,146226.0
2022-01-03 13:30:00,81.14,81.15,81.13,81.15,166948.0,72.7654,72.7743,72.7564,72.7743,166948.0
2022-01-03 14:00:00,81.15,81.15,81.14,81.15,292172.0,72.7743,72.7743,72.7654,72.7743,292172.0
2022-01-03 14:30:00,81.15,81.15,81.13,81.14,305034.0,72.7743,72.7743,72.7564,72.7654,305034.0
2022-01-03 15:00:00,81.14,81.14,81.12,81.13,328820.0,72.7654,72.7654,72.7474,72.7564,328820.0
2022-01-03 15:30:00,81.13,81.14,81.11,81.13,463165.0,72.7564,72.7654,72.7385,72.7564,463165.0
2022-01-04 09:30:00,81.13,81.14,81.1,81.11,129366.0,72.7564,72.7654,72.7295,72.7385,129366.0
2022-01-04 10:00:00,81.11,81.15,81.1,81.15,125047.0,72.7385,72.7743,72.7295,72.7743,125047.0
2022-01-04 10:30:00,81.15,81.17,81.14,81.16,176214.0,72.7743,72.7923,72.7654,72.7833,176214.0
2022-01-04 11:00:00,81.16,81.16,81.15,81.15,75657.0,72.7833,72.7833,72.7743,72.7743,75657.0
2022-01-04 11:30:00,81.16,81.16,81.15,81.16,157305.0,72.7833,72.7833,72.7743,72.7833,157305.0
2022-01-04 12:00:00,81.15,81.16,81.13,81.14,100272.0,72.7743,72.7833,72.7564,72.7654,100272.0
2022-01-04 12:30:00,81.14,81.15,81.14,81.15,37823.0,72.7654,72.7743,72.7654,72.7743,37823.0
2022-01-04 13:00:00,81.15,81.16,81.14,81.16,101809.0,72.7743,72.7833,72.7654,72.7833,101809.0
2022-01-04 13:30:00,81.16,81.16,81.14,81.15,263600.0,72.7833,72.7833,72.7654,72.7743,263600.0
2022-01-04 14:00:00,81.15,81.16,81.14,81.16,132740.0,72.7743,72.7833,72.7654,72.7833,132740.0
2022-01-04 14:30:00,81.16,81.17,81.15,81.16,121373.0,72.7833,72.7923,72.7743,72.7833,121373.0
2022-01-04 15:00:00,81.17,81.17,81.16,81.17,192114.0,72.7923,72.7923,72.7833,72.7923,192114.0
2022-01-04 15:30:00,81.17,81.2,81.16,81.2,310617.0,72.7923,72.8192,72.7833,72.8192,310617.0
2022-01-05 09:30:00,81.16,81.18,81.15,81.16,128906.0,72.7833,72.8012,72.7743,72.7833,128906.0
2022-01-05 10:00:00,81.15,81.16,81.15,81.16,92900.0,72.7743,72.7833,72.7743,72.7833,92900.0
2022-01-05 10:30:00,81.16,81.16,81.14,81.14,190048.0,72.7833,72.7833,72.7654,72.7654,190048.0
2022-01-05 11:00:00,81.15,81.15,81.1,81.11,140746.0,72.7743,72.7743,72.7295,72.7385,140746.0
2022-01-05 11:30:00,81.11,81.14,81.1,81.13,241618.0,72.7385,72.7654,72.7295,72.7564,241618.0
2022-01-05 12:00:00,81.14,81.14,81.12,81.13,178541.0,72.7654,72.7654,72.7474,72.7564,178541.0
2022-01-05 12:30:00,81.13,81.13,81.12,81.13,74070.0,72.7564,72.7564,72.7474,72.7564,74070.0
2022-01-05 13:00:00,81.13,81.14,81.12,81.14,253533.0,72.7564,72.7654,72.7474,72.7654,253533.0
2022-01-05 13:30:00,81.14,81.14,81.1,81.11,396845.0,72.7654,72.7654,72.7295,72.7385,396845.0
2022-01-05 14:00:00,81.1,81.12,81.04,81.08,352274.0,72.7295,72.7474,72.6757,72.7115,352274.0
2022-01-05 14:30:00,81.08,81.08,81.01,81.02,351338.0,72.7115,72.7115,72.6488,72.6577,351338.0
2022-01-05 15:00:00,81.02,81.03,81.01,81.03,244885.0,72.6577,72.6667,72.6488,72.6667,244885.0
2022-01-05 15:30:00,81.02,81.03,81.0,81.01,581570.0,72.6577,72.6667,72.6398,72.6488,581570.0
2022-01-06 09:30:00,80.94,80.95,80.92,80.92,321634.0,72.586,72.595,72.5681,72.5681,321634.0
2022-01-06 10:00:00,80.93,80.93,80.89,80.92,224611.0,72.577,72.577,72.5412,72.5681,224611.0
2022-01-06 10:30:00,80.92,80.94,80.9,80.94,425470.0,72.5681,72.586,72.5501,72.586,425470.0
2022-01-06 11:00:00,80.94,80.94,80.92,80.93,205499.0,72.586,72.586,72.5681,72.577,205499.0
2022-01-06 11:30:00,80.92,80.93,80.92,80.93,108622.0,72.5681,72.577,72.5681,72.577,108622.0
2022-01-06 12:00:00,80.92,80.93,80.92,80.92,210973.0,72.5681,72.577,72.5681,72.5681,210973.0
2022-01-06 12:30:00,80.93,80.93,80.92,80.92,96633.0,72.577,72.577,72.5681,72.5681,96633.0
2022-01-06 13:00:00,80.92,80.93,80.92,80.92,221862.0,72.5681,72.577,72.5681,72.5681,221862.0
2022-01-06 13:30:00,80.92,80.93,80.92,80.92,123747.0,72.5681,72.577,72.5681,72.5681,123747.0
2022-01-06 14:00:00,80.92,80.93,80.91,80.92,146935.0,72.5681,72.577,72.5591,72.5681,146935.0
2022-01-06 14:30:00,80.92,80.92,80.91,80.91,112860.0,72.5681,72.5681,72.5591,72.5591,112860.0
2022-01-06 15:00:00,80.91,80.92,80.9,80.91,353039.0,72.5591,72.5681,72.5501,72.5591,353039.0
2022-01-06 15:30:00,80.91,80.91,80.89,80.9,528911.0,72.5591,72.5591,72.5412,72.5501,528911.0
2022-01-07 09:30:00,80.85,80.88,80.82,80.84,226863.0,72.5053,72.5322,72.4784,72.4963,226863.0
2022-01-07 10:00:00,80.84,80.89,80.83,80.86,364556.0,72.4963,72.5412,72.4874,72.5143,364556.0
2022-01-07 10:30:00,80.85,80.86,80.82,80.84,156200.0,72.5053,72.5143,72.4784,72.4963,156200.0
2022-01-07 11:00:00,80.84,80.86,80.83,80.85,361043.0,72.4963,72.5143,72.4874,72.5053,361043.0
2022-01-07 11:30:00,80.86,80.88,80.84,80.88,221357.0,72.5143,72.5322,72.4963,72.5322,221357.0
2022-01-07 12:00:00,80.88,80.88,80.86,80.86,144619.0,72.5322,72.5322,72.5143,72.5143,144619.0
2022-01-07 12:30:00,80.87,80.87,80.85,80.87,89626.0,72.5232,72.5232,72.5053,72.5232,89626.0
2022-01-07 13:00:00,80.87,80.88,80.86,80.88,190424.0,72.5232,72.5322,72.5143,72.5322,190424.0
2022-01-07 13:30:00,80.87,80.89,80.87,80.89,173527.0,72.5232,72.5412,72.5232,72.5412,173527.0
2022-01-07 14:00:00,80.89,80.89,80.88,80.89,115041.0,72.5412,72.5412,72.5322,72.5412,115041.0
2022-01-07 14:30:00,80.89,80.89,80.87,80.88,133608.0,72.5412,72.5412,72.5232,72.5322,133608.0
2022-01-07 15:00:00,80.88,80.88,80.87,80.87,174786.0,72.5322,72.5322,72.5232,72.5232,174786.0
2022-01-07 15:30:00,80.88,80.88,80.86,80.86,651996.0,72.5322,72.5322,72.5143,72.5143,651996.0
2022-01-10 09:30:00,80.8,80.8,80.75,80.76,212924.0,72.4604,72.4604,72.4156,72.4246,212924.0
2022-01-10 10:00:00,80.75,80.79,80.75,80.79,239489.0,72.4156,72.4515,72.4156,72.4515,239489.0
2022-01-10 10:30:00,80.78,80.78,80.76,80.78,1110928.0,72.4425,72.4425,72.4246,72.4425,1110928.0
2022-01-10 11:00:00,80.78,80.81,80.77,80.8,575932.0,72.4425,72.4694,72.4335,72.4604,575932.0
2022-01-10 11:30:00,80.8,80.82,80.8,80.8,474419.0,72.4604,72.4784,72.4604,72.4604,474419.0
2022-01-10 12:00:00,80.81,80.81,80.79,80.8,561376.0,72.4694,72.4694,72.4515,72.4604,561376.0
2022-01-10 12:30:00,80.8,80.82,80.79,80.8,367516.0,72.4604,72.4784,72.4515,72.4604,367516.0
2022-01-10 13:00:00,80.8,80.81,80.79,80.81,204911.0,72.4604,72.4694,72.4515,72.4694,204911.0
2022-01-10 13:30:00,80.8,80.81,80.79,80.79,420125.0,72.4604,72.4694,72.4515,72.4515,420125.0
2022-01-10 14:00:00,80.8,80.8,80.78,80.79,389865.0,72.4604,72.4604,72.4425,72.4515,389865.0
2022-01-10 14:30:00,80.78,80.8,80.78,80.79,385783.0,72.4425,72.4604,72.4425,72.4515,385783.0
2022-01-10 15:00:00,80.79,80.79,80.77,80.77,199632.0,72.4515,72.4515,72.4335,72.4335,199632.0
2022-01-10 15:30:00,80.77,80.79,80.77,80.78,296805.0,72.4335,72.4515,72.4335,72.4425,296805.0
2022-01-11 09:30:00,80.7,80.74,80.7,80.73,542072.0,72.3708,72.4066,72.3708,72.3977,542072.0
2022-01-11 10:00:00,80.74,80.74,80.73,80.73,382318.0,72.4066,72.4066,72.3977,72.3977,382318.0
2022-01-11 10:30:00,80.73,80.76,80.72,80.75,274560.0,72.3977,72.4246,72.3887,72.4156,274560.0
2022-01-11 11:00:00,80.75,80.79,80.74,80.79,142446.0,72.4156,72.4515,72.4066,72.4515,142446.0
2022-01-11 11:30:00,80.79,80.8,80.78,80.8,328049.0,72.4515,72.4604,72.4425,72.4604,328049.0
2022-01-11 12:00:00,80.8,80.8,80.77,80.78,223317.0,72.4604,72.4604,72.4335,72.4425,223317.0
2022-01-11 12:30:00,80.78,80.78,80.77,80.78,157563.0,72.4425,72.4425,72.4335,72.4425,157563.0
2022-01-11 13:00:00,80.78,80.81,80.77,80.81,363062.0,72.4425,72.4694,72.4335,72.4694,363062.0
2022-01-11 13:30:00,80.81,80.82,80.8,80.81,391083.0,72.4694,72.4784,72.4604,72.4694,391083.0
2022-01-11 14:00:00,80.81,80.83,80.81,80.82,108535.0,72.4694,72.4874,72.4694,72.4784,108535.0
2022-01-11 14:30:00,80.82,80.83,80.81,80.82,165179.0,72.4784,72.4874,72.4694,72.4784,165179.0
2022-01-11 15:00:00,80.81,80.82,80.81,80.81,277629.0,72.4694,72.4784,72.4694,72.4694,277629.0
2022-01-11 15:30:00,80.82,80.83,80.81,80.83,942787.0,72.4784,72.4874,72.4694,72.4874,942787.0
2022-01-12 09:30:00,80.84,80.85,80.82,80.83,159874.0,72.4963,72.5053,72.4784,72.4874,159874.0
2022-01-12 10:00:00,80.82,80.85,80.82,80.85,167066.0,72.4784,72.5053,72.4784,72.5053,167066.0
2022-01-12 10:30:00,80.84,80.85,80.84,80.85,155782.0,72.4963,72.5053,72.4963,72.5053,155782.0
2022-01-12 11:00:00,80.84,80.85,80.82,80.82,264147.0,72.4963,72.5053,72.4784,72.4784,264147.0
2022-01-12 11:30:00,80.83,80.84,80.82,80.84,286964.0,72.4874,72.4963,72.4784,72.4963,286964.0
2022-01-12 12:00:00,80.84,80.84,80.83,80.84,127971.0,72.4963,72.4963,72.4874,72.4963,127971.0
2022-01-12 12:30:00,80.83,80.85,80.83,80.84,119654.0,72.4874,72.5053,72.4874,72.4963,119654.0
2022-01-12 13:00:00,80.84,80.86,80.83,80.84,456876.0,72.4963,72.5143,72.4874,72.4963,456876.0
2022-01-12 13:30:00,80.83,80.84,80.82,80.84,244700.0,72.4874,72.4963,72.4784,72.4963,244700.0
2022-01-12 14:00:00,80.84,80.84,80.83,80.84,220549.0,72.4963,72.4963,72.4874,72.4963,220549.0
2022-01-12 14:30:00,80.83,80.84,80.83,80.84,126102.0,72.4874,72.4963,72.4874,72.4963,126102.0
2022-01-12 15:00:00,80.83,80.84,80.82,80.83,649710.0,72.4874,72.4963,72.4784,72.4874,649710.0
2022-01-12 15:30:00,80.83,80.83,80.81,80.82,591294.0,72.4874,72.4874,72.4694,72.4784,591294.0
2022-01-13 09:30:00,80.82,80.84,80.81,80.83,148475.0,72.4784,72.4963,72.4694,72.4874,148475.0
2022-01-13 10:00:00,80.83,80.83,80.81,80.82,163103.0,72.4874,72.4874,72.4694,72.4784,163103.0
2022-01-13 10:30:00,80.81,80.84,80.81,80.84,391791.0,72.4694,72.4963,72.4694,72.4963,391791.0
2022-01-13 11:00:00,80.84,80.84,80.82,80.84,317012.0,72.4963,72.4963,72.4784,72.4963,317012.0
2022-01-13 11:30:00,80.84,80.84,80.83,80.83,446317.0,72.4963,72.4963,72.4874,72.4874,446317.0
2022-01-13 12:00:00,80.84,80.84,80.81,80.81,835371.0,72.4963,72.4963,72.4694,72.4694,835371.0
2022-01-13 12:30:00,80.81,80.82,80.81,80.81,374041.0,72.4694,72.4784,72.4694,72.4694,374041.0
2022-01-13 13:00:00,80.81,80.82,80.81,80.82,225005.0,72.4694,72.4784,72.4694,72.4784,225005.0
2022-01-13 13:30:00,80.82,80.83,80.81,80.83,573314.0,72.4784,72.4874,72.4694,72.4874,573314.0
2022-01-13 14:00:00,80.83,80.83,80.82,80.83,143056.0,72.4874,72.4874,72.4784,72.4874,143056.0
2022-01-13 14:30:00,80.82,80.84,80.82,80.84,682621.0,72.4784,72.4963,72.4784,72.4963,682621.0
2022-01-13 15:00:00,80.84,80.86,80.83,80.86,210006.0,72.4963,72.5143,72.4874,72.5143,210006.0
2022-01-13 15:30:00,80.86,80.87,80.85,80.87,607298.0,72.5143,72.5232,72.5053,72.5232,607298.0
2022-01-14 09:30:00,80.79,80.79,80.75,80.78,216380.0,72.4515,72.4515,72.4156,72.4425,216380.0
2022-01-14 10:00:00,80.78,80.78,80.73,80.74,412846.0,72.4425,72.4425,72.3977,72.4066,412846.0
2022-01-14 10:30:00,80.74,80.76,80.72,80.76,191459.0,72.4066,72.4246,72.3887,72.4246,191459.0
2022-01-14 11:00:00,80.75,80.77,80.75,80.76,300587.0,72.4156,72.4335,72.4156,72.4246,300587.0
2022-01-14 11:30:00,80.75,80.75,80.74,80.75,181059.0,72.4156,72.4156,72.4066,72.4156,181059.0
2022-01-14 12:00:00,80.75,80.75,80.73,80.73,197818.0,72.4156,72.4156,72.3977,72.3977,197818.0
2022-01-14 12:30:00,80.73,80.74,80.7,80.7,55173.0,72.3977,72.4066,72.3708,72.3708,55173.0
2022-01-14 13:00:00,80.7,80.72,80.7,80.72,221009.0,72.3708,72.3887,72.3708,72.3887,221009.0
2022-01-14 13:30:00,80.72,80.72,80.71,80.72,135556.0,72.3887,72.3887,72.3797,72.3887,135556.0
2022-01-14 14:00:00,80.72,80.72,80.7,80.71,228063.0,72.3887,72.3887,72.3708,72.3797,228063.0
2022-01-14 14:30:00,80.7,80.71,80.7,80.7,442904.0,72.3708,72.3797,72.3708,72.3708,442904.0
2022-01-14 15:00:00,80.71,80.72,80.7,80.72,210640.0,72.3797,72.3887,72.3708,72.3887,210640.0
2022-01-14 15:30:00,80.72,80.72,80.7,80.71,234345.0,72.3887,72.3887,72.3708,72.3797,234345.0
2022-01-18 09:30:00,80.57,80.58,80.54,80.55,617912.0,72.2542,72.2632,72.2273,72.2363,617912.0
2022-01-18 10:00:00,80.56,80.56,80.52,80.52,456022.0,72.2452,72.2452,72.2093,72.2093,456022.0
2022-01-18 10:30:00,80.52,80.55,80.52,80.55,273950.0,72.2093,72.2363,72.2093,72.2363,273950.0
2022-01-18 11:00:00,80.55,80.55,80.51,80.52,306087.0,72.2363,72.2363,72.2004,72.2093,306087.0
2022-01-18 11:30:00,80.51,80.52,80.5,80.52,184275.0,72.2004,72.2093,72.1914,72.2093,184275.0
2022-01-18 12:00:00,80.52,80.52,80.49,80.49,131625.0,72.2093,72.2093,72.1824,72.1824,131625.0
2022-01-18 12:30:00,80.49,80.5,80.46,80.48,359306.0,72.1824,72.1914,72.1555,72.1735,359306.0
2022-01-18 13:00:00,80.48,80.5,80.48,80.48,152241.0,72.1735,72.1914,72.1735,72.1735,152241.0
2022-01-18 13:30:00,80.48,80.49,80.48,80.49,388315.0,72.1735,72.1824,72.1735,72.1824,388315.0
2022-01-18 14:00:00,80.49,80.51,80.48,80.51,169741.0,72.1824,72.2004,72.1735,72.2004,169741.0
2022-01-18 14:30:00,80.51,80.51,80.48,80.51,359567.0,72.2004,72.2004,72.1735,72.2004,359567.0
2022-01-18 15:00:00,80.51,80.51,80.48,80.49,260157.0,72.2004,72.2004,72.1735,72.1824,260157.0
2022-01-18 15:30:00,80.49,80.49,80.46,80.47,525471.0,72.1824,72.1824,72.1555,72.1645,525471.0
2022-01-19 09:30:00,80.53,80.55,80.5,80.55,418871.0,72.2183,72.2363,72.1914,72.2363,418871.0
2022-01-19 10:00:00,80.55,80.57,80.54,80.57,329627.0,72.2363,72.2542,72.2273,72.2542,329627.0
2022-01-19 10:30:00,80.56,80.57,80.52,80.54,180451.0,72.2452,72.2542,72.2093,72.2273,180451.0
2022-01-19 11:00:00,80.54,80.56,80.53,80.56,202017.0,72.2273,72.2452,72.2183,72.2452,202017.0
2022-01-19 11:30:00,80.56,80.57,80.55,80.55,158146.0,72.2452,72.2542,72.2363,72.2363,158146.0
2022-01-19 12:00:00,80.55,80.57,80.54,80.57,154705.0,72.2363,72.2542,72.2273,72.2542,154705.0
2022-01-19 12:30:00,80.56,80.57,80.54,80.55,236498.0,72.2452,72.2542,72.2273,72.2363,236498.0
2022-01-19 13:00:00,80.55,80.56,80.54,80.55,79863.0,72.2363,72.2452,72.2273,72.2363,79863.0
2022-01-19 13:30:00,80.55,80.56,80.53,80.55,288872.0,72.2363,72.2452,72.2183,72.2363,288872.0
2022-01-19 14:00:00,80.55,80.55,80.53,80.54,262792.0,72.2363,72.2363,72.2183,72.2273,262792.0
2022-01-19 14:30:00,80.54,80.54,80.53,80.54,281775.0,72.2273,72.2273,72.2183,72.2273,281775.0
2022-01-19 15:00:00,80.54,80.54,80.51,80.52,422786.0,72.2273,72.2273,72.2004,72.2093,422786.0
2022-01-19 15:30:00,80.52,80.52,80.47,80.47,491174.0,72.2093,72.2093,72.1645,72.1645,491174.0
2022-01-20 09:30:00,80.49,80.51,80.48,80.5,250988.0,72.1824,72.2004,72.1735,72.1914,250988.0
2022-01-20 10:00:00,80.5,80.51,80.49,80.5,201403.0,72.1914,72.2004,72.1824,72.1914,201403.0
2022-01-20 10:30:00,80.5,80.51,80.49,80.5,396006.0,72.1914,72.2004,72.1824,72.1914,396006.0
2022-01-20 11:00:00,80.5,80.51,80.5,80.51,246200.0,72.1914,72.2004,72.1914,72.2004,246200.0
2022-01-20 11:30:00,80.5,80.51,80.5,80.5,119418.0,72.1914,72.2004,72.1914,72.1914,119418.0
2022-01-20 12:00:00,80.51,80.51,80.5,80.5,113925.0,72.2004,72.2004,72.1914,72.1914,113925.0
2022-01-20 12:30:00,80.5,80.51,80.5,80.5,118568.0,72.1914,72.2004,72.1914,72.1914,118568.0
2022-01-20 13:00:00,80.5,80.51,80.48,80.48,749422.0,72.1914,72.2004,72.1735,72.1735,749422.0
2022-01-20 13:30:00,80.49,80.49,80.48,80.48,215393.0,72.1824,72.1824,72.1735,72.1735,215393.0
2022-01-20 14:00:00,80.48,80.49,80.46,80.47,973837.0,72.1735,72.1824,72.1555,72.1645,973837.0
2022-01-20 14:30:00,80.47,80.47,80.44,80.45,249454.0,72.1645,72.1645,72.1376,72.1466,249454.0
2022-01-20 15:00:00,80.45,80.45,80.43,80.44,302187.0,72.1466,72.1466,72.1286,72.1376,302187.0
2022-01-20 15:30:00,80.43,80.44,80.43,80.44,364402.0,72.1286,72.1376,72.1286,72.1376,364402.0
2022-01-21 09:30:00,80.57,80.58,80.56,80.58,647952.0,72.2542,72.2632,72.2452,72.2632,647952.0
2022-01-21 10:00:00,80.58,80.61,80.57,80.6,169945.0,72.2632,72.2901,72.2542,72.2811,169945.0
2022-01-21 10:30:00,80.61,80.61,80.58,80.6,287065.0,72.2901,72.2901,72.2632,72.2811,287065.0
2022-01-21 11:00:00,80.59,80.6,80.57,80.59,437788.0,72.2721,72.2811,72.2542,72.2721,437788.0
2022-01-21 11:30:00,80.58,80.59,80.57,80.58,233075.0,72.2632,72.2721,72.2542,72.2632,233075.0
2022-01-21 12:00:00,80.57,80.58,80.57,80.58,426760.0,72.2542,72.2632,72.2542,72.2632,426760.0
2022-01-21 12:30:00,80.57,80.59,80.57,80.59,209980.0,72.2542,72.2721,72.2542,72.2721,209980.0
2022-01-21 13:00:00,80.59,80.59,80.58,80.58,271898.0,72.2721,72.2721,72.2632,72.2632,271898.0
2022-01-21 13:30:00,80.59,80.59,80.58,80.59,254966.0,72.2721,72.2721,72.2632,72.2721,254966.0
2022-01-21 14:00:00,80.59,80.59,80.58,80.58,296547.0,72.2721,72.2721,72.2632,72.2632,296547.0
2022-01-21 14:30:00,80.58,80.59,80.58,80.59,123435.0,72.2632,72.2721,72.2632,72.2721,123435.0
2022-01-21 15:00:00,80.59,80.59,80.56,80.56,342186.0,72.2721,72.2721,72.2452,72.2452,342186.0
2022-01-21 15:30:00,80.57,80.57,80.55,80.56,268401.0,72.2542,72.2542,72.2363,72.2452,268401.0
2022-01-24 09:30:00,80.58,80.59,80.56,80.57,279723.0,72.2632,72.2721,72.2452,72.2542,279723.0
2022-01-24 10:00:00,80.58,80.6,80.56,80.56,707835.0,72.2632,72.2811,72.2452,72.2452,707835.0
2022-01-24 10:30:00,80.56,80.59,80.56,80.57,460514.0,72.2452,72.2721,72.2452,72.2542,460514.0
2022-01-24 11:00:00,80.57,80.59,80.56,80.58,4072389.0,72.2542,72.2721,72.2452,72.2632,4072389.0
2022-01-24 11:30:00,80.58,80.59,80.57,80.59,275652.0,72.2632,72.2721,72.2542,72.2721,275652.0
2022-01-24 12:00:00,80.59,80.59,80.57,80.57,213549.0,72.2721,72.2721,72.2542,72.2542,213549.0
2022-01-24 12:30:00,80.58,80.61,80.57,80.61,361923.0,72.2632,72.2901,72.2542,72.2901,361923.0
2022-01-24 13:00:00,80.61,80.67,80.61,80.66,377160.0,72.2901,72.3439,72.2901,72.3349,377160.0
2022-01-24 13:30:00,80.65,80.66,80.61,80.65,356542.0,72.3259,72.3349,72.2901,72.3259,356542.0
2022-01-24 14:00:00,80.65,80.66,80.62,80.64,559421.0,72.3259,72.3349,72.299,72.317,559421.0
2022-01-24 14:30:00,80.63,80.65,80.63,80.63,338775.0,72.308,72.3259,72.308,72.308,338775.0
2022-01-24 15:00:00,80.63,80.64,80.61,80.62,413943.0,72.308,72.317,72.2901,72.299,413943.0
2022-01-24 15:30:00,80.62,80.63,80.59,80.61,992627.0,72.299,72.308,72.2721,72.2901,992627.0
2022-01-25 09:30:00,80.58,80.64,80.58,80.61,259145.0,72.2632,72.317,72.2632,72.2901,259145.0
2022-01-25 10:00:00,80.62,80.62,80.58,80.59,454400.0,72.299,72.299,72.2632,72.2721,454400.0
2022-01-25 10:30:00,80.59,80.6,80.58,80.59,130966.0,72.2721,72.2811,72.2632,72.2721,130966.0
2022-01-25 11:00:00,80.59,80.6,80.59,80.59,420601.0,72.2721,72.2811,72.2721,72.2721,420601.0
2022-01-25 11:30:00,80.59,80.6,80.58,80.59,398577.0,72.2721,72.2811,72.2632,72.2721,398577.0
2022-01-25 12:00:00,80.59,80.59,80.58,80.59,252906.0,72.2721,72.2721,72.2632,72.2721,252906.0
2022-01-25 12:30:00,80.59,80.6,80.58,80.59,202041.0,72.2721,72.2811,72.2632,72.2721,202041.0
2022-01-25 13:00:00,80.59,80.61,80.59,80.59,181228.0,72.2721,72.2901,72.2721,72.2721,181228.0
2022-01-25 13:30:00,80.59,80.6,80.57,80.59,396645.0,72.2721,72.2811,72.2542,72.2721,396645.0
2022-01-25 14:00:00,80.58,80.59,80.58,80.59,493357.0,72.2632,72.2721,72.2632,72.2721,493357.0
2022-01-25 14:30:00,80.58,80.59,80.57,80.57,137109.0,72.2632,72.2721,72.2542,72.2542,137109.0
2022-01-25 15:00:00,80.58,80.58,80.57,80.57,242222.0,72.2632,72.2632,72.2542,72.2542,242222.0
2022-01-25 15:30:00,80.58,80.58,80.54,80.54,243481.0,72.2632,72.2632,72.2273,72.2273,243481.0
2022-01-26 09:30:00,80.56,80.59,80.55,80.56,159748.0,72.2452,72.2721,72.2363,72.2452,159748.0
2022-01-26 10:00:00,80.56,80.61,80.56,80.6,150769.0,72.2452,72.2901,72.2452,72.2811,150769.0
2022-01-26 10:30:00,80.6,80.61,80.58,80.58,901544.0,72.2811,72.2901,72.2632,72.2632,901544.0
2022-01-26 11:00:00,80.58,80.59,80.55,80.56,150948.0,72.2632,72.2721,72.2363,72.2452,150948.0
2022-01-26 11:30:00,80.56,80.57,80.55,80.56,157261.0,72.2452,72.2542,72.2363,72.2452,157261.0
2022-01-26 12:00:00,80.56,80.57,80.56,80.56,176573.0,72.2452,72.2542,72.2452,72.2452,176573.0
2022-01-26 12:30:00,80.56,80.57,80.56,80.56,189242.0,72.2452,72.2542,72.2452,72.2452,189242.0
2022-01-26 13:00:00,80.57,80.59,80.56,80.58,201687.0,72.2542,72.2721,72.2452,72.2632,201687.0
2022-01-26 13:30:00,80.59,80.59,80.57,80.58,242902.0,72.2721,72.2721,72.2542,72.2632,242902.0
2022-01-26 14:00:00,80.58,80.6,80.53,80.55,632077.0,72.2632,72.2811,72.2183,72.2363,632077.0
2022-01-26 14:30:00,80.55,80.56,80.43,80.45,828510.0,72.2363,72.2452,72.1286,72.1466,828510.0
2022-01-26 15:00:00,80.44,80.45,80.31,80.32,769841.0,72.1376,72.1466,72.021,72.03,769841.0
2022-01-26 15:30:00,80.32,80.34,80.29,80.31,412438.0,72.03,72.0479,72.0031,72.021,412438.0
2022-01-27 09:30:00,80.26,80.29,80.24,80.28,411371.0,71.9762,72.0031,71.9582,71.9941,411371.0
2022-01-27 10:00:00,80.28,80.31,80.27,80.3,409131.0,71.9941,72.021,71.9852,72.0121,409131.0
2022-01-27 10:30:00,80.29,80.3,80.26,80.27,409361.0,72.0031,72.0121,71.9762,71.9852,409361.0
2022-01-27 11:00:00,80.27,80.27,80.24,80.26,442797.0,71.9852,71.9852,71.9582,71.9762,442797.0
2022-01-27 11:30:00,80.25,80.26,80.24,80.25,315048.0,71.9672,71.9762,71.9582,71.9672,315048.0
2022-01-27 12:00:00,80.25,80.28,80.24,80.28,351793.0,71.9672,71.9941,71.9582,71.9941,351793.0
2022-01-27 12:30:00,80.27,80.29,80.27,80.28,199191.0,71.9852,72.0031,71.9852,71.9941,199191.0
2022-01-27 13:00:00,80.28,80.28,80.27,80.28,242754.0,71.9941,71.9941,71.9852,71.9941,242754.0
2022-01-27 13:30:00,80.28,80.28,80.27,80.28,179070.0,71.9941,71.9941,71.9852,71.9941,179070.0
2022-01-27 14:00:00,80.27,80.28,80.27,80.28,157340.0,71.9852,71.9941,71.9852,71.9941,157340.0
2022-01-27 14:30:00,80.28,80.28,80.22,80.22,307913.0,71.9941,71.9941,71.9403,71.9403,307913.0
2022-01-27 15:00:00,80.22,80.24,80.21,80.23,302039.0,71.9403,71.9582,71.9313,71.9493,302039.0
2022-01-27 15:30:00,80.23,80.24,80.21,80.23,828391.0,71.9493,71.9582,71.9313,71.9493,828391.0
2022-01-28 09:30:00,80.18,80.25,80.18,80.25,318336.0,71.9044,71.9672,71.9044,71.9672,318336.0
2022-01-28 10:00:00,80.25,80.26,80.23,80.25,276003.0,71.9672,71.9762,71.9493,71.9672,276003.0
2022-01-28 10:30:00,80.26,80.28,80.24,80.28,287463.0,71.9762,71.9941,71.9582,71.9941,287463.0
2022-01-28 11:00:00,80.28,80.29,80.27,80.28,269886.0,71.9941,72.0031,71.9852,71.9941,269886.0
2022-01-28 11:30:00,80.28,80.3,80.28,80.3,201796.0,71.9941,72.0121,71.9941,72.0121,201796.0
2022-01-28 12:00:00,80.3,80.3,80.29,80.3,194742.0,72.0121,72.0121,72.0031,72.0121,194742.0
2022-01-28 12:30:00,80.3,80.3,80.29,80.3,271737.0,72.0121,72.0121,72.0031,72.0121,271737.0
2022-01-28 13:00:00,80.3,80.3,80.28,80.29,378167.0,72.0121,72.0121,71.9941,72.0031,378167.0
2022-01-28 13:30:00,80.29,80.29,80.27,80.27,270655.0,72.0031,72.0031,71.9852,71.9852,270655.0
2022-01-28 14:00:00,80.27,80.28,80.26,80.27,344174.0,71.9852,71.9941,71.9762,71.9852,344174.0
2022-01-28 14:30:00,80.26,80.27,80.24,80.25,239310.0,71.9762,71.9852,71.9582,71.9672,239310.0
2022-01-28 15:00:00,80.25,80.28,80.24,80.28,302995.0,71.9672,71.9941,71.9582,71.9941,302995.0
2022-01-28 15:30:00,80.28,80.28,80.26,80.26,563754.0,71.9941,71.9941,71.9762,71.9762,563754.0
2022-01-31 09:30:00,80.25,80.25,80.21,80.23,423247.0,71.9672,71.9672,71.9313,71.9493,423247.0
2022-01-31 10:00:00,80.23,80.26,80.23,80.26,484897.0,71.9493,71.9762,71.9493,71.9762,484897.0
2022-01-31 10:30:00,80.25,80.26,80.24,80.25,394900.0,71.9672,71.9762,71.9582,71.9672,394900.0
2022-01-31 11:00:00,80.26,80.26,80.25,80.26,335316.0,71.9762,71.9762,71.9672,71.9762,335316.0
2022-01-31 11:30:00,80.26,80.28,80.25,80.28,170731.0,71.9762,71.9941,71.9672,71.9941,170731.0
2022-01-31 12:00:00,80.28,80.29,80.28,80.28,128826.0,71.9941,72.0031,71.9941,71.9941,128826.0
2022-01-31 12:30:00,80.29,80.29,80.27,80.28,174782.0,72.0031,72.0031,71.9852,71.9941,174782.0
2022-01-31 13:00:00,80.28,80.3,80.27,80.3,326660.0,71.9941,72.0121,71.9852,72.0121,326660.0
2022-01-31 13:30:00,80.3,80.3,80.29,80.3,276919.0,72.0121,72.0121,72.0031,72.0121,276919.0
2022-01-31 14:00:00,80.3,80.32,80.29,80.32,253778.0,72.0121,72.03,72.0031,72.03,253778.0
2022-01-31 14:30:00,80.32,80.33,80.31,80.31,356681.0,72.03,72.039,72.021,72.021,356681.0
2022-01-31 15:00:00,80.31,80.32,80.28,80.29,964356.0,72.021,72.03,71.9941,72.0031,964356.0
2022-01-31 15:30:00,80.29,80.31,80.27,80.3,990789.0,72.0031,72.021,71.9852,72.0121,990789.0
2022-02-01 09:30:00,80.22,80.24,80.19,80.2,309829.0,72.0291,72.047,72.0021,72.0111,309829.0
2022-02-01 10:00:00,80.21,80.22,80.13,80.2,566494.0,72.0201,72.0291,71.9483,72.0111,566494.0
2022-02-01 10:30:00,80.19,80.21,80.18,80.18,109665.0,72.0021,72.0201,71.9932,71.9932,109665.0
2022-02-01 11:00:00,80.19,80.21,80.18,80.2,257205.0,72.0021,72.0201,71.9932,72.0111,257205.0
2022-02-01 11:30:00,80.2,80.22,80.2,80.21,106072.0,72.0111,72.0291,72.0111,72.0201,106072.0
2022-02-01 12:00:00,80.21,80.24,80.21,80.24,102498.0,72.0201,72.047,72.0201,72.047,102498.0
2022-02-01 12:30:00,80.24,80.26,80.23,80.26,164240.0,72.047,72.065,72.0381,72.065,164240.0
2022-02-01 13:00:00,80.26,80.27,80.25,80.27,110649.0,72.065,72.074,72.056,72.074,110649.0
2022-02-01 13:30:00,80.26,80.27,80.25,80.26,123718.0,72.065,72.074,72.056,72.065,123718.0
2022-02-01 14:00:00,80.26,80.26,80.24,80.25,129944.0,72.065,72.065,72.047,72.056,129944.0
2022-02-01 14:30:00,80.25,80.25,80.22,80.24,280131.0,72.056,72.056,72.0291,72.047,280131.0
2022-02-01 15:00:00,80.24,80.25,80.23,80.24,253112.0,72.047,72.056,72.0381,72.047,253112.0
2022-02-01 15:30:00,80.23,80.24,80.23,80.24,325263.0,72.0381,72.047,72.0381,72.047,325263.0
2022-02-02 09:30:00,80.29,80.32,80.28,80.3,218159.0,72.0919,72.1189,72.083,72.1009,218159.0
2022-02-02 10:00:00,80.3,80.31,80.28,80.29,581810.0,72.1009,72.1099,72.083,72.0919,581810.0
2022-02-02 10:30:00,80.29,80.3,80.28,80.29,956166.0,72.0919,72.1009,72.083,72.0919,956166.0
2022-02-02 11:00:00,80.29,80.32,80.28,80.31,439733.0,72.0919,72.1189,72.083,72.1099,439733.0
2022-02-02 11:30:00,80.31,80.32,80.31,80.31,161219.0,72.1099,72.1189,72.1099,72.1099,161219.0
2022-02-02 12:00:00,80.31,80.32,80.3,80.32,141349.0,72.1099,72.1189,72.1009,72.1189,141349.0
2022-02-02 12:30:00,80.31,80.32,80.3,80.32,217561.0,72.1099,72.1189,72.1009,72.1189,217561.0
2022-02-02 13:00:00,80.32,80.32,80.31,80.31,351385.0,72.1189,72.1189,72.1099,72.1099,351385.0
2022-02-02 13:30:00,80.31,80.32,80.3,80.31,236300.0,72.1099,72.1189,72.1009,72.1099,236300.0
2022-02-02 14:00:00,80.3,80.31,80.3,80.3,364229.0,72.1009,72.1099,72.1009,72.1009,364229.0
2022-02-02 14:30:00,80.31,80.31,80.3,80.31,145254.0,72.1099,72.1099,72.1009,72.1099,145254.0
2022-02-02 15:00:00,80.31,80.31,80.3,80.3,498257.0,72.1099,72.1099,72.1009,72.1009,498257.0
2022-02-02 15:30:00,80.31,80.31,80.28,80.28,467969.0,72.1099,72.1099,72.083,72.083,467969.0
2022-02-03 09:30:00,80.21,80.21,80.16,80.16,224398.0,72.0201,72.0201,71.9752,71.9752,224398.0
2022-02-03 10:00:00,80.17,80.18,80.14,80.18,365255.0,71.9842,71.9932,71.9573,71.9932,365255.0
2022-02-03 10:30:00,80.17,80.2,80.16,80.17,92225.0,71.9842,72.0111,71.9752,71.9842,92225.0
2022-02-03 11:00:00,80.17,80.18,80.15,80.16,97433.0,71.9842,71.9932,71.9662,71.9752,97433.0
2022-02-03 11:30:00,80.17,80.18,80.14,80.17,111198.0,71.9842,71.9932,71.9573,71.9842,111198.0
2022-02-03 12:00:00,80.16,80.17,80.15,80.17,228352.0,71.9752,71.9842,71.9662,71.9842,228352.0
2022-02-03 12:30:00,80.16,80.17,80.15,80.15,91008.0,71.9752,71.9842,71.9662,71.9662,91008.0
2022-02-03 13:00:00,80.16,80.18,80.15,80.17,115353.0,71.9752,71.9932,71.9662,71.9842,115353.0
2022-02-03 13:30:00,80.18,80.18,80.17,80.17,155349.0,71.9932,71.9932,71.9842,71.9842,155349.0
2022-02-03 14:00:00,80.17,80.18,80.17,80.18,159570.0,71.9842,71.9932,71.9842,71.9932,159570.0
2022-02-03 14:30:00,80.17,80.18,80.17,80.17,66706.0,71.9842,71.9932,71.9842,71.9842,66706.0
2022-02-03 15:00:00,80.17,80.18,80.17,80.17,226622.0,71.9842,71.9932,71.9842,71.9842,226622.0
2022-02-03 15:30:00,80.17,80.18,80.17,80.17,471247.0,71.9842,71.9932,71.9842,71.9842,471247.0
2022-02-04 09:30:00,79.95,79.96,79.87,79.9,508207.0,71.7867,71.7956,71.7148,71.7418,508207.0
2022-02-04 10:00:00,79.89,79.92,79.87,79.89,511235.0,71.7328,71.7597,71.7148,71.7328,511235.0
2022-02-04 10:30:00,79.9,79.9,79.83,79.84,832985.0,71.7418,71.7418,71.6789,71.6879,832985.0
2022-02-04 11:00:00,79.83,79.86,79.83,79.85,490107.0,71.6789,71.7058,71.6789,71.6969,490107.0
2022-02-04 11:30:00,79.85,79.88,79.84,79.88,533807.0,71.6969,71.7238,71.6879,71.7238,533807.0
2022-02-04 12:00:00,79.87,79.89,79.87,79.89,521793.0,71.7148,71.7328,71.7148,71.7328,521793.0
2022-02-04 12:30:00,79.89,79.89,79.88,79.89,359246.0,71.7328,71.7328,71.7238,71.7328,359246.0
2022-02-04 13:00:00,79.89,79.89,79.88,79.88,382251.0,71.7328,71.7328,71.7238,71.7238,382251.0
2022-02-04 13:30:00,79.89,79.89,79.88,79.89,316404.0,71.7328,71.7328,71.7238,71.7328,316404.0
2022-02-04 14:00:00,79.88,79.89,79.86,79.87,356167.0,71.7238,71.7328,71.7058,71.7148,356167.0
2022-02-04 14:30:00,79.87,79.87,79.86,79.87,162818.0,71.7148,71.7148,71.7058,71.7148,162818.0
2022-02-04 15:00:00,79.87,79.88,79.86,79.88,406906.0,71.7148,71.7238,71.7058,71.7238,406906.0
2022-02-04 15:30:00,79.88,79.88,79.87,79.88,611686.0,71.7238,71.7238,71.7148,71.7238,611686.0
2022-02-07 09:30:00,79.86,79.92,79.85,79.92,1484288.0,71.7058,71.7597,71.6969,71.7597,1484288.0
2022-02-07 10:00:00,79.92,79.94,79.91,79.93,917565.0,71.7597,71.7777,71.7507,71.7687,917565.0
2022-02-07 10:30:00,79.93,79.95,79.9,79.9,2825556.0,71.7687,71.7867,71.7418,71.7418,2825556.0
2022-02-07 11:00:00,79.91,79.94,79.89,79.92,4043709.0,71.7507,71.7777,71.7328,71.7597,4043709.0
2022-02-07 11:30:00,79.92,79.93,79.91,79.92,714085.0,71.7597,71.7687,71.7507,71.7597,714085.0
2022-02-07 12:00:00,79.92,79.95,79.91,79.94,1415404.0,71.7597,71.7867,71.7507,71.7777,1415404.0
2022-02-07 12:30:00,79.94,79.95,79.93,79.95,3226613.0,71.7777,71.7867,71.7687,71.7867,3226613.0
2022-02-07 13:00:00,79.95,79.96,79.94,79.95,1077301.0,71.7867,71.7956,71.7777,71.7867,1077301.0
2022-02-07 13:30:00,79.95,79.96,79.94,79.95,3161751.0,71.7867,71.7956,71.7777,71.7867,3161751.0
2022-02-07 14:00:00,79.95,79.96,79.94,79.95,3840115.0,71.7867,71.7956,71.7777,71.7867,3840115.0
2022-02-07 14:30:00,79.95,79.98,79.95,79.97,1867009.0,71.7867,71.8136,71.7867,71.8046,1867009.0
2022-02-07 15:00:00,79.98,79.98,79.96,79.97,491385.0,71.8136,71.8136,71.7956,71.8046,491385.0
2022-02-07 15:30:00,79.98,79.98,79.97,79.97,792666.0,71.8136,71.8136,71.8046,71.8046,792666.0
2022-02-08 09:30:00,79.9,79.93,79.87,79.88,319471.0,71.7418,71.7687,71.7148,71.7238,319471.0
2022-02-08 10:00:00,79.88,79.9,79.87,79.89,546002.0,71.7238,71.7418,71.7148,71.7328,546002.0
2022-02-08 10:30:00,79.9,79.91,79.89,79.91,391133.0,71.7418,71.7507,71.7328,71.7507,391133.0
2022-02-08 11:00:00,79.91,79.93,79.9,79.92,926262.0,71.7507,71.7687,71.7418,71.7597,926262.0
2022-02-08 11:30:00,79.92,79.92,79.91,79.92,519845.0,71.7597,71.7597,71.7507,71.7597,519845.0
2022-02-08 12:00:00,79.92,79.93,79.91,79.92,356446.0,71.7597,71.7687,71.7507,71.7597,356446.0
2022-02-08 12:30:00,79.93,79.93,79.91,79.91,601476.0,71.7687,71.7687,71.7507,71.7507,601476.0
2022-02-08 13:00:00,79.91,79.91,79.9,79.91,107749.0,71.7507,71.7507,71.7418,71.7507,107749.0
2022-02-08 13:30:00,79.9,79.92,79.9,79.91,250274.0,71.7418,71.7597,71.7418,71.7507,250274.0
2022-02-08 14:00:00,79.91,79.92,79.89,79.9,236246.0,71.7507,71.7597,71.7328,71.7418,236246.0
2022-02-08 14:30:00,79.9,79.9,79.88,79.88,503170.0,71.7418,71.7418,71.7238,71.7238,503170.0
2022-02-08 15:00:00,79.89,79.89,79.87,79.87,378775.0,71.7328,71.7328,71.7148,71.7148,378775.0
2022-02-08 15:30:00,79.88,79.88,79.85,79.86,864016.0,71.7238,71.7238,71.6969,71.7058,864016.0
2022-02-09 09:30:00,79.87,79.9,79.87,79.89,884683.0,71.7148,71.7418,71.7148,71.7328,884683.0
2022-02-09 10:00:00,79.9,79.91,79.89,79.91,440186.0,71.7418,71.7507,71.7328,71.7507,440186.0
2022-02-09 10:30:00,79.91,79.91,79.89,79.89,219732.0,71.7507,71.7507,71.7328,71.7328,219732.0
2022-02-09 11:00:00,79.9,79.9,79.89,79.9,205688.0,71.7418,71.7418,71.7328,71.7418,205688.0
2022-02-09 11:30:00,79.9,79.9,79.89,79.9,122727.0,71.7418,71.7418,71.7328,71.7418,122727.0
2022-02-09 12:00:00,79.9,79.93,79.89,79.92,5020023.0,71.7418,71.7687,71.7328,71.7597,5020023.0
2022-02-09 12:30:00,79.92,79.93,79.9,79.91,198747.0,71.7597,71.7687,71.7418,71.7507,198747.0
2022-02-09 13:00:00,79.91,79.94,79.9,79.93,668753.0,71.7507,71.7777,71.7418,71.7687,668753.0
2022-02-09 13:30:00,79.92,79.93,79.91,79.92,580016.0,71.7597,71.7687,71.7507,71.7597,580016.0
2022-02-09 14:00:00,79.93,79.93,79.92,79.92,521272.0,71.7687,71.7687,71.7597,71.7597,521272.0
2022-02-09 14:30:00,79.92,79.93,79.9,79.9,296973.0,71.7597,71.7687,71.7418,71.7418,296973.0
2022-02-09 15:00:00,79.9,79.91,79.87,79.88,182140.0,71.7418,71.7507,71.7148,71.7238,182140.0
2022-02-09 15:30:00,79.87,79.88,79.86,79.87,524428.0,71.7148,71.7238,71.7058,71.7148,524428.0
2022-02-10 09:30:00,79.65,79.68,79.57,79.66,383010.0,71.5173,71.5442,71.4455,71.5263,383010.0
2022-02-10 10:00:00,79.66,79.69,79.64,79.65,267904.0,71.5263,71.5532,71.5083,71.5173,267904.0
2022-02-10 10:30:00,79.66,79.69,79.62,79.63,336945.0,71.5263,71.5532,71.4903,71.4993,336945.0
2022-02-10 11:00:00,79.63,79.63,79.59,79.61,4662525.0,71.4993,71.4993,71.4634,71.4814,4662525.0
2022-02-10 11:30:00,79.61,79.64,79.6,79.64,135499.0,71.4814,71.5083,71.4724,71.5083,135499.0
2022-02-10 12:00:00,79.64,79.64,79.61,79.62,156337.0,71.5083,71.5083,71.4814,71.4903,156337.0
2022-02-10 12:30:00,79.62,79.62,79.47,79.53,575183.0,71.4903,71.4903,71.3557,71.4095,575183.0
2022-02-10 13:00:00,79.53,79.55,79.5,79.54,604194.0,71.4095,71.4275,71.3826,71.4185,604194.0
2022-02-10 13:30:00,79.54,79.54,79.52,79.53,249873.0,71.4185,71.4185,71.4006,71.4095,249873.0
2022-02-10 14:00:00,79.53,79.55,79.52,79.54,321410.0,71.4095,71.4275,71.4006,71.4185,321410.0
2022-02-10 14:30:00,79.55,79.55,79.5,79.5,279491.0,71.4275,71.4275,71.3826,71.3826,279491.0
2022-02-10 15:00:00,79.5,79.51,79.44,79.44,805393.0,71.3826,71.3916,71.3287,71.3287,805393.0
2022-02-10 15:30:00,79.44,79.45,79.37,79.37,952296.0,71.3287,71.3377,71.2659,71.2659,952296.0
2022-02-11 09:30:00,79.51,79.53,79.49,79.53,457066.0,71.3916,71.4095,71.3736,71.4095,457066.0
2022-02-11 10:00:00,79.53,79.59,79.52,79.54,501414.0,71.4095,71.4634,71.4006,71.4185,501414.0
2022-02-11 10:30:00,79.53,79.53,79.49,79.49,310728.0,71.4095,71.4095,71.3736,71.3736,310728.0
2022-02-11 11:00:00,79.48,79.5,79.44,79.45,229111.0,71.3646,71.3826,71.3287,71.3377,229111.0
2022-02-11 11:30:00,79.44,79.47,79.4,79.46,179177.0,71.3287,71.3557,71.2928,71.3467,179177.0
2022-02-11 12:00:00,79.46,79.46,79.43,79.45,502476.0,71.3467,71.3467,71.3197,71.3377,502476.0
2022-02-11 12:30:00,79.45,79.49,79.45,79.49,468353.0,71.3377,71.3736,71.3377,71.3736,468353.0
2022-02-11 13:00:00,79.49,79.49,79.46,79.48,154845.0,71.3736,71.3736,71.3467,71.3646,154845.0
2022-02-11 13:30:00,79.48,79.62,79.48,79.56,1031782.0,71.3646,71.4903,71.3646,71.4365,1031782.0
2022-02-11 14:00:00,79.56,79.62,79.52,79.58,800443.0,71.4365,71.4903,71.4006,71.4544,800443.0
2022-02-11 14:30:00,79.58,79.6,79.56,79.57,564765.0,71.4544,71.4724,71.4365,71.4455,564765.0
2022-02-11 15:00:00,79.56,79.65,79.56,79.62,542061.0,71.4365,71.5173,71.4365,71.4903,542061.0
2022-02-11 15:30:00,79.63,79.64,79.58,79.63,684360.0,71.4993,71.5083,71.4544,71.4993,684360.0
2022-02-14 09:30:00,79.43,79.46,79.41,79.44,491699.0,71.3197,71.3467,71.3018,71.3287,491699.0
2022-02-14 10:00:00,79.43,79.47,79.43,79.45,766724.0,71.3197,71.3557,71.3197,71.3377,766724.0
2022-02-14 10:30:00,79.45,79.47,79.44,79.46,933539.0,71.3377,71.3557,71.3287,71.3467,933539.0
2022-02-14 11:00:00,79.46,79.46,79.42,79.42,355050.0,71.3467,71.3467,71.3108,71.3108,355050.0
2022-02-14 11:30:00,79.42,79.44,79.39,79.4,600569.0,71.3108,71.3287,71.2838,71.2928,600569.0
2022-02-14 12:00:00,79.39,79.41,79.39,79.4,211917.0,71.2838,71.3018,71.2838,71.2928,211917.0
2022-02-14 12:30:00,79.4,79.43,79.39,79.42,280539.0,71.2928,71.3197,71.2838,71.3108,280539.0
2022-02-14 13:00:00,79.42,79.45,79.42,79.44,197594.0,71.3108,71.3377,71.3108,71.3287,197594.0
2022-02-14 13:30:00,79.43,79.49,79.43,79.44,599461.0,71.3197,71.3736,71.3197,71.3287,599461.0
2022-02-14 14:00:00,79.45,79.48,79.42,79.44,818460.0,71.3377,71.3646,71.3108,71.3287,818460.0
2022-02-14 14:30:00,79.45,79.46,79.41,79.43,845743.0,71.3377,71.3467,71.3018,71.3197,845743.0
2022-02-14 15:00:00,79.43,79.45,79.42,79.44,612067.0,71.3197,71.3377,71.3108,71.3287,612067.0
2022-02-14 15:30:00,79.45,79.45,79.42,79.42,875506.0,71.3377,71.3377,71.3108,71.3108,875506.0
2022-02-15 09:30:00,79.4,79.43,79.38,79.42,819791.0,71.2928,71.3197,71.2749,71.3108,819791.0
2022-02-15 10:00:00,79.42,79.44,79.4,79.42,464235.0,71.3108,71.3287,71.2928,71.3108,464235.0
2022-02-15 10:30:00,79.43,79.45,79.41,79.44,144681.0,71.3197,71.3377,71.3018,71.3287,144681.0
2022-02-15 11:00:00,79.44,79.46,79.43,79.45,201355.0,71.3287,71.3467,71.3197,71.3377,201355.0
2022-02-15 11:30:00,79.45,79.48,79.45,79.46,235570.0,71.3377,71.3646,71.3377,71.3467,235570.0
2022-02-15 12:00:00,79.47,79.47,79.44,79.45,135647.0,71.3557,71.3557,71.3287,71.3377,135647.0
2022-02-15 12:30:00,79.45,79.45,79.44,79.45,103293.0,71.3377,71.3377,71.3287,71.3377,103293.0
2022-02-15 13:00:00,79.45,79.45,79.44,79.45,40902.0,71.3377,71.3377,71.3287,71.3377,40902.0
2022-02-15 13:30:00,79.45,79.45,79.44,79.45,296742.0,71.3377,71.3377,71.3287,71.3377,296742.0
2022-02-15 14:00:00,79.44,79.45,79.44,79.45,130419.0,71.3287,71.3377,71.3287,71.3377,130419.0
2022-02-15 14:30:00,79.45,79.45,79.44,79.45,339219.0,71.3377,71.3377,71.3287,71.3377,339219.0
2022-02-15 15:00:00,79.45,79.46,79.43,79.43,575073.0,71.3377,71.3467,71.3197,71.3197,575073.0
2022-02-15 15:30:00,79.43,79.44,79.4,79.41,941906.0,71.3197,71.3287,71.2928,71.3018,941906.0
2022-02-16 09:30:00,79.45,79.46,79.42,79.42,876614.0,71.3377,71.3467,71.3108,71.3108,876614.0
2022-02-16 10:00:00,79.42,79.44,79.42,79.43,567051.0,71.3108,71.3287,71.3108,71.3197,567051.0
2022-02-16 10:30:00,79.42,79.44,79.42,79.44,596135.0,71.3108,71.3287,71.3108,71.3287,596135.0
2022-02-16 11:00:00,79.43,79.44,79.43,79.44,195494.0,71.3197,71.3287,71.3197,71.3287,195494.0
2022-02-16 11:30:00,79.43,79.45,79.42,79.43,3170464.0,71.3197,71.3377,71.3108,71.3197,3170464.0
2022-02-16 12:00:00,79.43,79.45,79.43,79.44,395778.0,71.3197,71.3377,71.3197,71.3287,395778.0
2022-02-16 12:30:00,79.44,79.45,79.43,79.44,219023.0,71.3287,71.3377,71.3197,71.3287,219023.0
2022-02-16 13:00:00,79.43,79.44,79.43,79.43,349437.0,71.3197,71.3287,71.3197,71.3197,349437.0
2022-02-16 13:30:00,79.43,79.44,79.39,79.39,641398.0,71.3197,71.3287,71.2838,71.2838,641398.0
2022-02-16 14:00:00,79.4,79.48,79.38,79.47,934449.0,71.2928,71.3646,71.2749,71.3557,934449.0
2022-02-16 14:30:00,79.47,79.47,79.43,79.44,161719.0,71.3557,71.3557,71.3197,71.3287,161719.0
2022-02-16 15:00:00,79.45,79.48,79.43,79.48,310646.0,71.3377,71.3646,71.3197,71.3646,310646.0
2022-02-16 15:30:00,79.47,79.49,79.46,79.46,709382.0,71.3557,71.3736,71.3467,71.3467,709382.0
2022-02-17 09:30:00,79.49,79.54,79.48,79.54,257024.0,71.3736,71.4185,71.3646,71.4185,257024.0
2022-02-17 10:00:00,79.54,79.55,79.53,79.53,381955.0,71.4185,71.4275,71.4095,71.4095,381955.0
2022-02-17 10:30:00,79.54,79.54,79.51,79.54,479613.0,71.4185,71.4185,71.3916,71.4185,479613.0
2022-02-17 11:00:00,79.54,79.54,79.5,79.51,117568.0,71.4185,71.4185,71.3826,71.3916,117568.0
2022-02-17 11:30:00,79.51,79.53,79.5,79.5,259518.0,71.3916,71.4095,71.3826,71.3826,259518.0
2022-02-17 12:00:00,79.5,79.51,79.48,79.5,323958.0,71.3826,71.3916,71.3646,71.3826,323958.0
2022-02-17 12:30:00,79.5,79.51,79.48,79.49,313221.0,71.3826,71.3916,71.3646,71.3736,313221.0
2022-02-17 13:00:00,79.48,79.53,79.48,79.52,98587.0,71.3646,71.4095,71.3646,71.4006,98587.0
2022-02-17 13:30:00,79.51,79.52,79.51,79.52,2163541.0,71.3916,71.4006,71.3916,71.4006,2163541.0
2022-02-17 14:00:00,79.52,79.52,79.5,79.51,1201169.0,71.4006,71.4006,71.3826,71.3916,1201169.0
2022-02-17 14:30:00,79.5,79.51,79.48,79.48,566161.0,71.3826,71.3916,71.3646,71.3646,566161.0
2022-02-17 15:00:00,79.48,79.49,79.47,79.48,409265.0,71.3646,71.3736,71.3557,71.3646,409265.0
2022-02-17 15:30:00,79.49,79.5,79.47,79.5,1388412.0,71.3736,71.3826,71.3557,71.3826,1388412.0
2022-02-18 09:30:00,79.53,79.56,79.52,79.52,265651.0,71.4095,71.4365,71.4006,71.4006,265651.0
2022-02-18 10:00:00,79.53,79.53,79.5,79.51,387303.0,71.4095,71.4095,71.3826,71.3916,387303.0
2022-02-18 10:30:00,79.5,79.51,79.48,79.48,332800.0,71.3826,71.3916,71.3646,71.3646,332800.0
2022-02-18 11:00:00,79.48,79.5,79.46,79.47,249490.0,71.3646,71.3826,71.3467,71.3557,249490.0
2022-02-18 11:30:00,79.47,79.49,79.46,79.48,187134.0,71.3557,71.3736,71.3467,71.3646,187134.0
2022-02-18 12:00:00,79.48,79.5,79.48,79.5,127512.0,71.3646,71.3826,71.3646,71.3826,127512.0
2022-02-18 12:30:00,79.5,79.53,79.49,79.53,157344.0,71.3826,71.4095,71.3736,71.4095,157344.0
2022-02-18 13:00:00,79.53,79.53,79.51,79.52,130607.0,71.4095,71.4095,71.3916,71.4006,130607.0
2022-02-18 13:30:00,79.52,79.53,79.51,79.52,115494.0,71.4006,71.4095,71.3916,71.4006,115494.0
2022-02-18 14:00:00,79.52,79.52,79.5,79.5,221904.0,71.4006,71.4006,71.3826,71.3826,221904.0
2022-02-18 14:30:00,79.5,79.51,79.49,79.5,523006.0,71.3826,71.3916,71.3736,71.3826,523006.0
2022-02-18 15:00:00,79.5,79.5,79.48,79.49,314645.0,71.3826,71.3826,71.3646,71.3736,314645.0
2022-02-18 15:30:00,79.49,79.5,79.48,79.49,274871.0,71.3736,71.3826,71.3646,71.3736,274871.0
2022-02-22 09:30:00,79.4,79.43,79.39,79.41,444219.0,71.2928,71.3197,71.2838,71.3018,444219.0
2022-02-22 10:00:00,79.4,79.41,79.38,79.4,153613.0,71.2928,71.3018,71.2749,71.2928,153613.0
2022-02-22 10:30:00,79.4,79.41,79.39,79.41,238623.0,71.2928,71.3018,71.2838,71.3018,238623.0
2022-02-22 11:00:00,79.41,79.42,79.4,79.41,250915.0,71.3018,71.3108,71.2928,71.3018,250915.0
2022-02-22 11:30:00,79.41,79.42,79.37,79.38,157788.0,71.3018,71.3108,71.2659,71.2749,157788.0
2022-02-22 12:00:00,79.38,79.38,79.35,79.37,108309.0,71.2749,71.2749,71.2479,71.2659,108309.0
2022-02-22 12:30:00,79.37,79.39,79.36,79.39,114093.0,71.2659,71.2838,71.2569,71.2838,114093.0
2022-02-22 13:00:00,79.39,79.4,79.38,79.4,124222.0,71.2838,71.2928,71.2749,71.2928,124222.0
2022-02-22 13:30:00,79.4,79.4,79.39,79.4,128862.0,71.2928,71.2928,71.2838,71.2928,128862.0
2022-02-22 14:00:00,79.39,79.4,79.34,79.34,415808.0,71.2838,71.2928,71.2389,71.2389,415808.0
2022-02-22 14:30:00,79.35,79.36,79.33,79.34,2614219.0,71.2479,71.2569,71.23,71.2389,2614219.0
2022-02-22 15:00:00,79.33,79.37,79.32,79.37,303208.0,71.23,71.2659,71.221,71.2659,303208.0
2022-02-22 15:30:00,79.36,79.39,79.36,79.38,285539.0,71.2569,71.2838,71.2569,71.2749,285539.0
2022-02-23 09:30:00,79.31,79.33,79.29,79.3,449500.0,71.212,71.23,71.194,71.203,449500.0
2022-02-23 10:00:00,79.3,79.33,79.29,79.32,479698.0,71.203,71.23,71.194,71.221,479698.0
2022-02-23 10:30:00,79.32,79.35,79.31,79.34,145392.0,71.221,71.2479,71.212,71.2389,145392.0
2022-02-23 11:00:00,79.33,79.35,79.32,79.33,540953.0,71.23,71.2479,71.221,71.23,540953.0
2022-02-23 11:30:00,79.33,79.33,79.3,79.3,770887.0,71.23,71.23,71.203,71.203,770887.0
2022-02-23 12:00:00,79.3,79.31,79.29,79.3,1358179.0,71.203,71.212,71.194,71.203,1358179.0
2022-02-23 12:30:00,79.31,79.31,79.3,79.3,141513.0,71.212,71.212,71.203,71.203,141513.0
2022-02-23 13:00:00,79.31,79.31,79.3,79.31,113841.0,71.212,71.212,71.203,71.212,113841.0
2022-02-23 13:30:00,79.3,79.31,79.3,79.31,186350.0,71.203,71.212,71.203,71.212,186350.0
2022-02-23 14:00:00,79.31,79.31,79.29,79.3,531474.0,71.212,71.212,71.194,71.203,531474.0
2022-02-23 14:30:00,79.3,79.3,79.28,79.29,168867.0,71.203,71.203,71.1851,71.194,168867.0
2022-02-23 15:00:00,79.29,79.29,79.25,79.26,515382.0,71.194,71.194,71.1581,71.1671,515382.0
2022-02-23 15:30:00,79.27,79.28,79.25,79.26,642216.0,71.1761,71.1851,71.1581,71.1671,642216.0
2022-02-24 09:30:00,79.2,79.34,79.18,79.31,920732.0,71.1132,71.2389,71.0953,71.212,920732.0
2022-02-24 10:00:00,79.32,79.33,79.26,79.31,1188512.0,71.221,71.23,71.1671,71.212,1188512.0
2022-02-24 10:30:00,79.31,79.31,79.28,79.29,500060.0,71.212,71.212,71.1851,71.194,500060.0
2022-02-24 11:00:00,79.29,79.3,79.27,79.3,572660.0,71.194,71.203,71.1761,71.203,572660.0
2022-02-24 11:30:00,79.3,79.31,79.29,79.3,657695.0,71.203,71.212,71.194,71.203,657695.0
2022-02-24 12:00:00,79.3,79.35,79.3,79.35,368349.0,71.203,71.2479,71.203,71.2479,368349.0
2022-02-24 12:30:00,79.34,79.38,79.34,79.36,351384.0,71.2389,71.2749,71.2389,71.2569,351384.0
2022-02-24 13:00:00,79.36,79.39,79.35,79.38,540578.0,71.2569,71.2838,71.2479,71.2749,540578.0
2022-02-24 13:30:00,79.37,79.38,79.34,79.34,859625.0,71.2659,71.2749,71.2389,71.2389,859625.0
2022-02-24 14:00:00,79.34,79.35,79.31,79.31,310795.0,71.2389,71.2479,71.212,71.212,310795.0
2022-02-24 14:30:00,79.31,79.34,79.31,79.34,308797.0,71.212,71.2389,71.212,71.2389,308797.0
2022-02-24 15:00:00,79.33,79.35,79.31,79.35,1035553.0,71.23,71.2479,71.212,71.2479,1035553.0
2022-02-24 15:30:00,79.34,79.36,79.32,79.33,1707628.0,71.2389,71.2569,71.221,71.23,1707628.0
2022-02-25 09:30:00,79.29,79.31,79.24,79.27,230783.0,71.194,71.212,71.1491,71.1761,230783.0
2022-02-25 10:00:00,79.26,79.3,79.26,79.29,275296.0,71.1671,71.203,71.1671,71.194,275296.0
2022-02-25 10:30:00,79.29,79.31,79.28,79.31,494457.0,71.194,71.212,71.1851,71.212,494457.0
2022-02-25 11:00:00,79.31,79.31,79.27,79.28,297173.0,71.212,71.212,71.1761,71.1851,297173.0
2022-02-25 11:30:00,79.28,79.29,79.27,79.29,156823.0,71.1851,71.194,71.1761,71.194,156823.0
2022-02-25 12:00:00,79.28,79.29,79.26,79.27,406120.0,71.1851,71.194,71.1671,71.1761,406120.0
2022-02-25 12:30:00,79.27,79.29,79.26,79.28,151240.0,71.1761,71.194,71.1671,71.1851,151240.0
2022-02-25 13:00:00,79.28,79.29,79.27,79.27,89769.0,71.1851,71.194,71.1761,71.1761,89769.0
2022-02-25 13:30:00,79.28,79.29,79.27,79.28,109307.0,71.1851,71.194,71.1761,71.1851,109307.0
2022-02-25 14:00:00,79.28,79.29,79.27,79.28,214854.0,71.1851,71.194,71.1761,71.1851,214854.0
2022-02-25 14:30:00,79.28,79.3,79.28,79.3,328435.0,71.1851,71.203,71.1851,71.203,328435.0
2022-02-25 15:00:00,79.3,79.32,79.29,79.32,206267.0,71.203,71.221,71.194,71.221,206267.0
2022-02-25 15:30:00,79.31,79.34,79.31,79.33,221679.0,71.212,71.2389,71.212,71.23,221679.0
2022-02-28 09:30:00,79.5,79.55,79.5,79.54,781628.0,71.3826,71.4275,71.3826,71.4185,781628.0
2022-02-28 10:00:00,79.53,79.57,79.52,79.56,274232.0,71.4095,71.4455,71.4006,71.4365,274232.0
2022-02-28 10:30:00,79.56,79.6,79.54,79.57,223901.0,71.4365,71.4724,71.4185,71.4455,223901.0
2022-02-28 11:00:00,79.57,79.59,79.55,79.59,191657.0,71.4455,71.4634,71.4275,71.4634,191657.0
2022-02-28 11:30:00,79.59,79.62,79.58,79.61,175153.0,71.4634,71.4903,71.4544,71.4814,175153.0
2022-02-28 12:00:00,79.61,79.61,79.58,79.58,45690.0,71.4814,71.4814,71.4544,71.4544,45690.0
2022-02-28 12:30:00,79.58,79.59,79.57,79.59,113680.0,71.4544,71.4634,71.4455,71.4634,113680.0
2022-02-28 13:00:00,79.59,79.6,79.58,79.59,207243.0,71.4634,71.4724,71.4544,71.4634,207243.0
2022-02-28 13:30:00,79.58,79.59,79.57,79.58,710651.0,71.4544,71.4634,71.4455,71.4544,710651.0
2022-02-28 14:00:00,79.58,79.6,79.57,79.6,151082.0,71.4544,71.4724,71.4455,71.4724,151082.0
2022-02-28 14:30:00,79.59,79.65,79.59,79.65,162661.0,71.4634,71.5173,71.4634,71.5173,162661.0
2022-02-28 15:00:00,79.65,79.65,79.62,79.64,423213.0,71.5173,71.5173,71.4903,71.5083,423213.0
2022-02-28 15:30:00,79.63,79.64,79.61,79.62,642017.0,71.4993,71.5083,71.4814,71.4903,642017.0
2022-03-01 09:30:00,79.64,79.75,79.64,79.72,255967.0,71.5911,71.69,71.5911,71.663,255967.0
2022-03-01 10:00:00,79.72,79.77,79.71,79.75,130541.0,71.663,71.708,71.654,71.69,130541.0
2022-03-01 10:30:00,79.76,79.79,79.73,79.79,272247.0,71.699,71.726,71.672,71.726,272247.0
2022-03-01 11:00:00,79.79,79.81,79.74,79.78,195185.0,71.726,71.7439,71.681,71.717,195185.0
2022-03-01 11:30:00,79.78,79.86,79.77,79.79,599344.0,71.717,71.7889,71.708,71.726,599344.0
2022-03-01 12:00:00,79.79,79.8,79.74,79.75,579905.0,71.726,71.7349,71.681,71.69,579905.0
2022-03-01 12:30:00,79.74,79.8,79.74,79.78,180993.0,71.681,71.7349,71.681,71.717,180993.0
2022-03-01 13:00:00,79.77,79.81,79.76,79.81,312421.0,71.708,71.7439,71.699,71.7439,312421.0
2022-03-01 13:30:00,79.8,79.87,79.8,79.86,262887.0,71.7349,71.7979,71.7349,71.7889,262887.0
2022-03-01 14:00:00,79.86,79.87,79.81,79.83,186898.0,71.7889,71.7979,71.7439,71.7619,186898.0
2022-03-01 14:30:00,79.83,79.85,79.75,79.79,545701.0,71.7619,71.7799,71.69,71.726,545701.0
2022-03-01 15:00:00,79.8,79.8,79.76,79.78,211736.0,71.7349,71.7349,71.699,71.717,211736.0
2022-03-01 15:30:00,79.78,79.78,79.7,79.74,1550410.0,71.717,71.717,71.6451,71.681,1550410.0
2022-03-02 09:30:00,79.59,79.59,79.5,79.52,147169.0,71.5462,71.5462,71.4653,71.4832,147169.0
2022-03-02 10:00:00,79.52,79.55,79.49,79.55,159513.0,71.4832,71.5102,71.4563,71.5102,159513.0
2022-03-02 10:30:00,79.54,79.54,79.38,79.39,227351.0,71.5012,71.5012,71.3574,71.3664,227351.0
2022-03-02 11:00:00,79.39,79.4,79.34,79.4,568512.0,71.3664,71.3754,71.3214,71.3754,568512.0
2022-03-02 11:30:00,79.4,79.43,79.37,79.42,248521.0,71.3754,71.4023,71.3484,71.3934,248521.0
2022-03-02 12:00:00,79.42,79.43,79.39,79.41,158972.0,71.3934,71.4023,71.3664,71.3844,158972.0
2022-03-02 12:30:00,79.41,79.43,79.39,79.42,151377.0,71.3844,71.4023,71.3664,71.3934,151377.0
2022-03-02 13:00:00,79.42,79.43,79.41,79.43,80560.0,71.3934,71.4023,71.3844,71.4023,80560.0
2022-03-02 13:30:00,79.43,79.43,79.39,79.4,223889.0,71.4023,71.4023,71.3664,71.3754,223889.0
2022-03-02 14:00:00,79.4,79.41,79.39,79.41,320343.0,71.3754,71.3844,71.3664,71.3844,320343.0
2022-03-02 14:30:00,79.41,79.41,79.39,79.4,168878.0,71.3844,71.3844,71.3664,71.3754,168878.0
2022-03-02 15:00:00,79.4,79.42,79.38,79.39,203209.0,71.3754,71.3934,71.3574,71.3664,203209.0
2022-03-02 15:30:00,79.38,79.39,79.31,79.31,387492.0,71.3574,71.3664,71.2945,71.2945,387492.0
2022-03-03 09:30:00,79.35,79.36,79.29,79.31,257556.0,71.3304,71.3394,71.2765,71.2945,257556.0
2022-03-03 10:00:00,79.32,79.36,79.31,79.32,263471.0,71.3035,71.3394,71.2945,71.3035,263471.0
2022-03-03 10:30:00,79.33,79.34,79.3,79.31,333803.0,71.3124,71.3214,71.2855,71.2945,333803.0
2022-03-03 11:00:00,79.31,79.37,79.31,79.34,205578.0,71.2945,71.3484,71.2945,71.3214,205578.0
2022-03-03 11:30:00,79.35,79.37,79.33,79.34,322465.0,71.3304,71.3484,71.3124,71.3214,322465.0
2022-03-03 12:00:00,79.34,79.36,79.34,79.34,98913.0,71.3214,71.3394,71.3214,71.3214,98913.0
2022-03-03 12:30:00,79.34,79.36,79.3,79.32,168729.0,71.3214,71.3394,71.2855,71.3035,168729.0
2022-03-03 13:00:00,79.31,79.34,79.31,79.33,81296.0,71.2945,71.3214,71.2945,71.3124,81296.0
2022-03-03 13:30:00,79.32,79.34,79.31,79.33,62041.0,71.3035,71.3214,71.2945,71.3124,62041.0
2022-03-03 14:00:00,79.34,79.34,79.3,79.32,189921.0,71.3214,71.3214,71.2855,71.3035,189921.0
2022-03-03 14:30:00,79.33,79.34,79.32,79.34,193588.0,71.3124,71.3214,71.3035,71.3214,193588.0
2022-03-03 15:00:00,79.34,79.35,79.32,79.34,379192.0,71.3214,71.3304,71.3035,71.3214,379192.0
2022-03-03 15:30:00,79.34,79.35,79.32,79.32,410241.0,71.3214,71.3304,71.3035,71.3035,410241.0
2022-03-04 09:30:00,79.43,79.49,79.38,79.45,413739.0,71.4023,71.4563,71.3574,71.4203,413739.0
2022-03-04 10:00:00,79.45,79.46,79.42,79.45,463387.0,71.4203,71.4293,71.3934,71.4203,463387.0
2022-03-04 10:30:00,79.45,79.46,79.43,79.46,156766.0,71.4203,71.4293,71.4023,71.4293,156766.0
2022-03-04 11:00:00,79.45,79.46,79.41,79.43,157019.0,71.4203,71.4293,71.3844,71.4023,157019.0
2022-03-04 11:30:00,79.43,79.46,79.42,79.45,103016.0,71.4023,71.4293,71.3934,71.4203,103016.0
2022-03-04 12:00:00,79.45,79.45,79.4,79.41,434473.0,71.4203,71.4203,71.3754,71.3844,434473.0
2022-03-04 12:30:00,79.41,79.43,79.38,79.39,221499.0,71.3844,71.4023,71.3574,71.3664,221499.0
2022-03-04 13:00:00,79.39,79.4,79.36,79.38,166575.0,71.3664,71.3754,71.3394,71.3574,166575.0
2022-03-04 13:30:00,79.38,79.41,79.37,79.4,176355.0,71.3574,71.3844,71.3484,71.3754,176355.0
2022-03-04 14:00:00,79.39,79.4,79.35,79.36,465157.0,71.3664,71.3754,71.3304,71.3394,465157.0
2022-03-04 14:30:00,79.37,79.38,79.33,79.35,341195.0,71.3484,71.3574,71.3124,71.3304,341195.0
2022-03-04 15:00:00,79.34,79.36,79.31,79.32,406047.0,71.3214,71.3394,71.2945,71.3035,406047.0
2022-03-04 15:30:00,79.32,79.33,79.31,79.31,183459.0,71.3035,71.3124,71.2945,71.2945,183459.0
2022-03-07 09:30:00,79.13,79.22,79.12,79.2,244313.0,71.1327,71.2136,71.1237,71.1956,244313.0
2022-03-07 10:00:00,79.2,79.22,79.2,79.2,171495.0,71.1956,71.2136,71.1956,71.1956,171495.0
2022-03-07 10:30:00,79.2,79.21,79.17,79.18,266574.0,71.1956,71.2046,71.1686,71.1776,266574.0
2022-03-07 11:00:00,79.19,79.19,79.14,79.14,317764.0,71.1866,71.1866,71.1417,71.1417,317764.0
2022-03-07 11:30:00,79.14,79.16,79.12,79.15,968858.0,71.1417,71.1596,71.1237,71.1506,968858.0
2022-03-07 12:00:00,79.15,79.17,79.13,79.14,354454.0,71.1506,71.1686,71.1327,71.1417,354454.0
2022-03-07 12:30:00,79.14,79.14,79.1,79.12,482592.0,71.1417,71.1417,71.1057,71.1237,482592.0
2022-03-07 13:00:00,79.12,79.13,79.1,79.1,392286.0,71.1237,71.1327,71.1057,71.1057,392286.0
2022-03-07 13:30:00,79.1,79.12,79.09,79.09,300520.0,71.1057,71.1237,71.0967,71.0967,300520.0
2022-03-07 14:00:00,79.09,79.1,79.06,79.06,174556.0,71.0967,71.1057,71.0697,71.0697,174556.0
2022-03-07 14:30:00,79.06,79.07,79.03,79.03,241207.0,71.0697,71.0787,71.0428,71.0428,241207.0
2022-03-07 15:00:00,79.04,79.04,78.98,78.98,217645.0,71.0518,71.0518,70.9978,70.9978,217645.0
2022-03-07 15:30:00,78.98,79.0,78.95,78.98,710524.0,70.9978,71.0158,70.9709,70.9978,710524.0
2022-03-08 09:30:00,78.82,78.84,78.76,78.77,332633.0,70.854,70.872,70.8001,70.809,332633.0
2022-03-08 10:00:00,78.76,78.78,78.73,78.74,298085.0,70.8001,70.818,70.7731,70.7821,298085.0
2022-03-08 10:30:00,78.75,78.75,78.71,78.73,338866.0,70.7911,70.7911,70.7551,70.7731,338866.0
2022-03-08 11:00:00,78.73,78.73,78.64,78.65,842671.0,70.7731,70.7731,70.6922,70.7012,842671.0
2022-03-08 11:30:00,78.65,78.65,78.58,78.59,155617.0,70.7012,70.7012,70.6382,70.6472,155617.0
2022-03-08 12:00:00,78.58,78.59,78.54,78.56,688378.0,70.6382,70.6472,70.6023,70.6203,688378.0
2022-03-08 12:30:00,78.56,78.71,78.55,78.71,939847.0,70.6203,70.7551,70.6113,70.7551,939847.0
2022-03-08 13:00:00,78.7,78.87,78.7,78.72,636602.0,70.7461,70.8989,70.7461,70.7641,636602.0
2022-03-08 13:30:00,78.72,78.72,78.64,78.65,322845.0,70.7641,70.7641,70.6922,70.7012,322845.0
2022-03-08 14:00:00,78.65,78.67,78.6,78.66,459858.0,70.7012,70.7192,70.6562,70.7102,459858.0
2022-03-08 14:30:00,78.67,78.73,78.66,78.68,341664.0,70.7192,70.7731,70.7102,70.7281,341664.0
2022-03-08 15:00:00,78.69,78.71,78.68,78.69,401196.0,70.7371,70.7551,70.7281,70.7371,401196.0
2022-03-08 15:30:00,78.7,78.71,78.68,78.69,283917.0,70.7461,70.7551,70.7281,70.7371,283917.0
2022-03-09 09:30:00,78.62,78.69,78.62,78.69,147993.0,70.6742,70.7371,70.6742,70.7371,147993.0
2022-03-09 10:00:00,78.69,78.73,78.68,78.73,519048.0,70.7371,70.7731,70.7281,70.7731,519048.0
2022-03-09 10:30:00,78.72,78.73,78.68,78.69,174188.0,70.7641,70.7731,70.7281,70.7371,174188.0
2022-03-09 11:00:00,78.68,78.71,78.68,78.7,74582.0,70.7281,70.7551,70.7281,70.7461,74582.0
2022-03-09 11:30:00,78.7,78.73,78.7,78.72,148445.0,70.7461,70.7731,70.7461,70.7641,148445.0
2022-03-09 12:00:00,78.72,78.73,78.71,78.72,340950.0,70.7641,70.7731,70.7551,70.7641,340950.0
2022-03-09 12:30:00,78.72,78.76,78.71,78.74,263289.0,70.7641,70.8001,70.7551,70.7821,263289.0
2022-03-09 13:00:00,78.74,78.75,78.71,78.72,480788.0,70.7821,70.7911,70.7551,70.7641,480788.0
2022-03-09 13:30:00,78.71,78.72,78.69,78.7,430296.0,70.7551,70.7641,70.7371,70.7461,430296.0
2022-03-09 14:00:00,78.7,78.71,78.69,78.7,482705.0,70.7461,70.7551,70.7371,70.7461,482705.0
2022-03-09 14:30:00,78.7,78.71,78.69,78.7,323360.0,70.7461,70.7551,70.7371,70.7461,323360.0
2022-03-09 15:00:00,78.7,78.7,78.69,78.69,363754.0,70.7461,70.7461,70.7371,70.7371,363754.0
2022-03-09 15:30:00,78.69,78.72,78.69,78.72,712943.0,70.7371,70.7641,70.7371,70.7641,712943.0
2022-03-10 09:30:00,78.66,78.67,78.52,78.54,611468.0,70.7102,70.7192,70.5843,70.6023,611468.0
2022-03-10 10:00:00,78.54,78.57,78.52,78.55,1271837.0,70.6023,70.6293,70.5843,70.6113,1271837.0
2022-03-10 10:30:00,78.55,78.56,78.54,78.56,936270.0,70.6113,70.6203,70.6023,70.6203,936270.0
2022-03-10 11:00:00,78.56,78.56,78.54,78.54,1252673.0,70.6203,70.6203,70.6023,70.6023,1252673.0
2022-03-10 11:30:00,78.55,78.55,78.51,78.52,159986.0,70.6113,70.6113,70.5753,70.5843,159986.0
2022-03-10 12:00:00,78.52,78.53,78.5,78.51,168273.0,70.5843,70.5933,70.5663,70.5753,168273.0
2022-03-10 12:30:00,78.51,78.52,78.48,78.5,311158.0,70.5753,70.5843,70.5484,70.5663,311158.0
2022-03-10 13:00:00,78.5,78.53,78.48,78.53,135392.0,70.5663,70.5933,70.5484,70.5933,135392.0
2022-03-10 13:30:00,78.52,78.53,78.5,78.52,119999.0,70.5843,70.5933,70.5663,70.5843,119999.0
2022-03-10 14:00:00,78.52,78.55,78.5,78.54,178639.0,70.5843,70.6113,70.5663,70.6023,178639.0
2022-03-10 14:30:00,78.55,78.55,78.52,78.54,234822.0,70.6113,70.6113,70.5843,70.6023,234822.0
2022-03-10 15:00:00,78.53,78.55,78.53,78.55,158215.0,70.5933,70.6113,70.5933,70.6113,158215.0
2022-03-10 15:30:00,78.55,78.55,78.52,78.52,176473.0,70.6113,70.6113,70.5843,70.5843,176473.0
2022-03-11 09:30:00,78.5,78.53,78.48,78.48,229580.0,70.5663,70.5933,70.5484,70.5484,229580.0
2022-03-11 10:00:00,78.48,78.49,78.46,78.47,203600.0,70.5484,70.5573,70.5304,70.5394,203600.0
2022-03-11 10:30:00,78.47,78.47,78.42,78.43,182481.0,70.5394,70.5394,70.4944,70.5034,182481.0
2022-03-11 11:00:00,78.43,78.44,78.4,78.44,145323.0,70.5034,70.5124,70.4764,70.5124,145323.0
2022-03-11 11:30:00,78.44,78.47,78.42,78.44,106547.0,70.5124,70.5394,70.4944,70.5124,106547.0
2022-03-11 12:00:00,78.44,78.45,78.42,78.44,151441.0,70.5124,70.5214,70.4944,70.5124,151441.0
2022-03-11 12:30:00,78.45,78.45,78.42,78.42,122920.0,70.5214,70.5214,70.4944,70.4944,122920.0
2022-03-11 13:00:00,78.42,78.43,78.42,78.42,192628.0,70.4944,70.5034,70.4944,70.4944,192628.0
2022-03-11 13:30:00,78.42,78.43,78.42,78.43,87759.0,70.4944,70.5034,70.4944,70.5034,87759.0
2022-03-11 14:00:00,78.44,78.44,78.4,78.42,168408.0,70.5124,70.5124,70.4764,70.4944,168408.0
2022-03-11 14:30:00,78.41,78.42,78.4,78.41,196056.0,70.4854,70.4944,70.4764,70.4854,196056.0
2022-03-11 15:00:00,78.41,78.42,78.4,78.41,136427.0,70.4854,70.4944,70.4764,70.4854,136427.0
2022-03-11 15:30:00,78.41,78.42,78.4,78.41,631570.0,70.4854,70.4944,70.4764,70.4854,631570.0
2022-03-14 09:30:00,78.22,78.24,78.2,78.2,320885.0,70.3146,70.3326,70.2967,70.2967,320885.0
2022-03-14 10:00:00,78.2,78.22,78.19,78.22,1114511.0,70.2967,70.3146,70.2877,70.3146,1114511.0
2022-03-14 10:30:00,78.22,78.24,78.21,78.23,553397.0,70.3146,70.3326,70.3056,70.3236,553397.0
2022-03-14 11:00:00,78.22,78.23,78.2,78.21,474272.0,70.3146,70.3236,70.2967,70.3056,474272.0
2022-03-14 11:30:00,78.2,78.21,78.18,78.19,450110.0,70.2967,70.3056,70.2787,70.2877,450110.0
2022-03-14 12:00:00,78.19,78.19,78.16,78.17,222760.0,70.2877,70.2877,70.2607,70.2697,222760.0
2022-03-14 12:30:00,78.17,78.18,78.16,78.17,356047.0,70.2697,70.2787,70.2607,70.2697,356047.0
2022-03-14 13:00:00,78.16,78.17,78.12,78.13,551365.0,70.2607,70.2697,70.2247,70.2337,551365.0
2022-03-14 13:30:00,78.13,78.14,78.12,78.14,216602.0,70.2337,70.2427,70.2247,70.2427,216602.0
2022-03-14 14:00:00,78.13,78.14,78.1,78.1,286925.0,70.2337,70.2427,70.2068,70.2068,286925.0
2022-03-14 14:30:00,78.11,78.11,78.08,78.09,250228.0,70.2157,70.2157,70.1888,70.1978,250228.0
2022-03-14 15:00:00,78.09,78.09,78.06,78.07,339766.0,70.1978,70.1978,70.1708,70.1798,339766.0
2022-03-14 15:30:00,78.06,78.07,78.04,78.05,802685.0,70.1708,70.1798,70.1528,70.1618,802685.0
2022-03-15 09:30:00,78.13,78.2,78.13,78.17,341214.0,70.2337,70.2967,70.2337,70.2697,341214.0
2022-03-15 10:00:00,78.18,78.19,78.15,78.19,518971.0,70.2787,70.2877,70.2517,70.2877,518971.0
2022-03-15 10:30:00,78.19,78.21,78.16,78.17,954086.0,70.2877,70.3056,70.2607,70.2697,954086.0
2022-03-15 11:00:00,78.17,78.21,78.17,78.19,799154.0,70.2697,70.3056,70.2697,70.2877,799154.0
2022-03-15 11:30:00,78.19,78.22,78.18,78.2,1393440.0,70.2877,70.3146,70.2787,70.2967,1393440.0
2022-03-15 12:00:00,78.2,78.23,78.19,78.23,1141522.0,70.2967,70.3236,70.2877,70.3236,1141522.0
2022-03-15 12:30:00,78.23,78.23,78.21,78.23,1166094.0,70.3236,70.3236,70.3056,70.3236,1166094.0
2022-03-15 13:00:00,78.23,78.23,78.19,78.2,253772.0,70.3236,70.3236,70.2877,70.2967,253772.0
2022-03-15 13:30:00,78.2,78.2,78.16,78.16,411170.0,70.2967,70.2967,70.2607,70.2607,411170.0
2022-03-15 14:00:00,78.17,78.17,78.14,78.16,2358586.0,70.2697,70.2697,70.2427,70.2607,2358586.0
2022-03-15 14:30:00,78.16,78.17,78.13,78.15,435534.0,70.2607,70.2697,70.2337,70.2517,435534.0
2022-03-15 15:00:00,78.15,78.19,78.13,78.19,1169734.0,70.2517,70.2877,70.2337,70.2877,1169734.0
2022-03-15 15:30:00,78.19,78.19,78.15,78.17,737516.0,70.2877,70.2877,70.2517,70.2697,737516.0
2022-03-16 09:30:00,78.15,78.27,78.15,78.24,577311.0,70.2517,70.3596,70.2517,70.3326,577311.0
2022-03-16 10:00:00,78.24,78.3,78.2,78.3,883150.0,70.3326,70.3865,70.2967,70.3865,883150.0
2022-03-16 10:30:00,78.3,78.34,78.29,78.33,748786.0,70.3865,70.4225,70.3776,70.4135,748786.0
2022-03-16 11:00:00,78.33,78.36,78.32,78.36,995538.0,70.4135,70.4405,70.4045,70.4405,995538.0
2022-03-16 11:30:00,78.36,78.38,78.34,78.38,547004.0,70.4405,70.4585,70.4225,70.4585,547004.0
2022-03-16 12:00:00,78.38,78.38,78.35,78.36,455178.0,70.4585,70.4585,70.4315,70.4405,455178.0
2022-03-16 12:30:00,78.35,78.36,78.33,78.34,1041466.0,70.4315,70.4405,70.4135,70.4225,1041466.0
2022-03-16 13:00:00,78.34,78.35,78.33,78.35,630589.0,70.4225,70.4315,70.4135,70.4315,630589.0
2022-03-16 13:30:00,78.35,78.36,78.31,78.34,388579.0,70.4315,70.4405,70.3955,70.4225,388579.0
2022-03-16 14:00:00,78.35,78.37,77.99,78.12,1460705.0,70.4315,70.4495,70.1079,70.2247,1460705.0
2022-03-16 14:30:00,78.12,78.15,78.02,78.14,332577.0,70.2247,70.2517,70.1348,70.2427,332577.0
2022-03-16 15:00:00,78.14,78.23,78.13,78.21,290404.0,70.2427,70.3236,70.2337,70.3056,290404.0
2022-03-16 15:30:00,78.21,78.26,78.19,78.26,510886.0,70.3056,70.3506,70.2877,70.3506,510886.0
2022-03-17 09:30:00,78.25,78.35,78.24,78.31,1472593.0,70.3416,70.4315,70.3326,70.3955,1472593.0
2022-03-17 10:00:00,78.31,78.37,78.31,78.35,538475.0,70.3955,70.4495,70.3955,70.4315,538475.0
2022-03-17 10:30:00,78.35,78.36,78.3,78.33,478807.0,70.4315,70.4405,70.3865,70.4135,478807.0
2022-03-17 11:00:00,78.32,78.34,78.32,78.33,282132.0,70.4045,70.4225,70.4045,70.4135,282132.0
2022-03-17 11:30:00,78.33,78.36,78.32,78.35,489074.0,70.4135,70.4405,70.4045,70.4315,489074.0
2022-03-17 12:00:00,78.34,78.37,78.34,78.36,187630.0,70.4225,70.4495,70.4225,70.4405,187630.0
2022-03-17 12:30:00,78.37,78.37,78.34,78.36,157190.0,70.4495,70.4495,70.4225,70.4405,157190.0
2022-03-17 13:00:00,78.36,78.39,78.36,78.38,198954.0,70.4405,70.4674,70.4405,70.4585,198954.0
2022-03-17 13:30:00,78.38,78.4,78.38,78.39,193634.0,70.4585,70.4764,70.4585,70.4674,193634.0
2022-03-17 14:00:00,78.38,78.4,78.38,78.38,183660.0,70.4585,70.4764,70.4585,70.4585,183660.0
2022-03-17 14:30:00,78.39,78.4,78.36,78.39,437782.0,70.4674,70.4764,70.4405,70.4674,437782.0
2022-03-17 15:00:00,78.38,78.39,78.37,78.37,167034.0,70.4585,70.4674,70.4495,70.4495,167034.0
2022-03-17 15:30:00,78.38,78.39,78.36,78.38,203901.0,70.4585,70.4674,70.4405,70.4585,203901.0
2022-03-18 09:30:00,78.32,78.35,78.3,78.32,481162.0,70.4045,70.4315,70.3865,70.4045,481162.0
2022-03-18 10:00:00,78.33,78.34,78.3,78.34,129955.0,70.4135,70.4225,70.3865,70.4225,129955.0
2022-03-18 10:30:00,78.33,78.35,78.31,78.34,165577.0,70.4135,70.4315,70.3955,70.4225,165577.0
2022-03-18 11:00:00,78.34,78.37,78.33,78.34,310186.0,70.4225,70.4495,70.4135,70.4225,310186.0
2022-03-18 11:30:00,78.34,78.35,78.32,78.33,201475.0,70.4225,70.4315,70.4045,70.4135,201475.0
2022-03-18 12:00:00,78.32,78.37,78.32,78.37,317177.0,70.4045,70.4495,70.4045,70.4495,317177.0
2022-03-18 12:30:00,78.36,78.37,78.35,78.37,282076.0,70.4405,70.4495,70.4315,70.4495,282076.0
2022-03-18 13:00:00,78.37,78.38,78.35,78.38,613362.0,70.4495,70.4585,70.4315,70.4585,613362.0
2022-03-18 13:30:00,78.38,78.38,78.37,78.38,150119.0,70.4585,70.4585,70.4495,70.4585,150119.0
2022-03-18 14:00:00,78.38,78.39,78.37,78.39,456788.0,70.4585,70.4674,70.4495,70.4674,456788.0
2022-03-18 14:30:00,78.39,78.4,78.38,78.39,162011.0,70.4674,70.4764,70.4585,70.4674,162011.0
2022-03-18 15:00:00,78.4,78.4,78.39,78.4,378789.0,70.4764,70.4764,70.4674,70.4764,378789.0
2022-03-18 15:30:00,78.4,78.4,78.38,78.38,480022.0,70.4764,70.4764,70.4585,70.4585,480022.0
2022-03-21 09:30:00,78.26,78.28,78.21,78.25,274561.0,70.3506,70.3686,70.3056,70.3416,274561.0
2022-03-21 10:00:00,78.25,78.25,78.2,78.22,370267.0,70.3416,70.3416,70.2967,70.3146,370267.0
2022-03-21 10:30:00,78.22,78.22,78.19,78.2,291440.0,70.3146,70.3146,70.2877,70.2967,291440.0
2022-03-21 11:00:00,78.19,78.24,78.19,78.23,243126.0,70.2877,70.3326,70.2877,70.3236,243126.0
2022-03-21 11:30:00,78.23,78.25,78.23,78.25,146919.0,70.3236,70.3416,70.3236,70.3416,146919.0
2022-03-21 12:00:00,78.25,78.26,78.22,78.23,186830.0,70.3416,70.3506,70.3146,70.3236,186830.0
2022-03-21 12:30:00,78.23,78.23,78.08,78.12,446872.0,70.3236,70.3236,70.1888,70.2247,446872.0
2022-03-21 13:00:00,78.12,78.12,78.01,78.05,863894.0,70.2247,70.2247,70.1259,70.1618,863894.0
2022-03-21 13:30:00,78.05,78.07,78.04,78.06,223586.0,70.1618,70.1798,70.1528,70.1708,223586.0
2022-03-21 14:00:00,78.06,78.07,78.04,78.06,266927.0,70.1708,70.1798,70.1528,70.1708,266927.0
2022-03-21 14:30:00,78.06,78.07,78.01,78.01,241119.0,70.1708,70.1798,70.1259,70.1259,241119.0
2022-03-21 15:00:00,78.01,78.04,78.01,78.01,431354.0,70.1259,70.1528,70.1259,70.1259,431354.0
2022-03-21 15:30:00,78.02,78.05,78.0,78.0,721672.0,70.1348,70.1618,70.1169,70.1169,721672.0
2022-03-22 09:30:00,78.0,78.0,77.94,77.95,1450478.0,70.1169,70.1169,70.0629,70.0719,1450478.0
2022-03-22 10:00:00,77.95,77.97,77.94,77.95,1387490.0,70.0719,70.0899,70.0629,70.0719,1387490.0
2022-03-22 10:30:00,77.95,78.0,77.95,77.97,206658.0,70.0719,70.1169,70.0719,70.0899,206658.0
2022-03-22 11:00:00,77.97,77.98,77.95,77.95,289886.0,70.0899,70.0989,70.0719,70.0719,289886.0
2022-03-22 11:30:00,77.95,77.99,77.95,77.98,290848.0,70.0719,70.1079,70.0719,70.0989,290848.0
2022-03-22 12:00:00,77.99,77.99,77.98,77.98,270918.0,70.1079,70.1079,70.0989,70.0989,270918.0
2022-03-22 12:30:00,77.98,78.01,77.98,78.0,254856.0,70.0989,70.1259,70.0989,70.1169,254856.0
2022-03-22 13:00:00,77.99,78.0,77.99,78.0,159100.0,70.1079,70.1169,70.1079,70.1169,159100.0
2022-03-22 13:30:00,78.0,78.02,77.99,78.01,244245.0,70.1169,70.1348,70.1079,70.1259,244245.0
2022-03-22 14:00:00,78.01,78.04,78.01,78.03,213147.0,70.1259,70.1528,70.1259,70.1438,213147.0
2022-03-22 14:30:00,78.02,78.06,78.02,78.04,257117.0,70.1348,70.1708,70.1348,70.1528,257117.0
2022-03-22 15:00:00,78.04,78.06,78.01,78.04,664388.0,70.1528,70.1708,70.1259,70.1528,664388.0
2022-03-22 15:30:00,78.04,78.06,78.03,78.04,817551.0,70.1528,70.1708,70.1438,70.1528,817551.0
2022-03-23 09:30:00,78.12,78.12,78.06,78.09,1497086.0,70.2247,70.2247,70.1708,70.1978,1497086.0
2022-03-23 10:00:00,78.09,78.1,78.06,78.08,360188.0,70.1978,70.2068,70.1708,70.1888,360188.0
2022-03-23 10:30:00,78.07,78.08,78.05,78.06,243707.0,70.1798,70.1888,70.1618,70.1708,243707.0
2022-03-23 11:00:00,78.05,78.06,78.03,78.06,269146.0,70.1618,70.1708,70.1438,70.1708,269146.0
2022-03-23 11:30:00,78.05,78.06,78.03,78.06,234980.0,70.1618,70.1708,70.1438,70.1708,234980.0
2022-03-23 12:00:00,78.06,78.07,78.04,78.06,205446.0,70.1708,70.1798,70.1528,70.1708,205446.0
2022-03-23 12:30:00,78.07,78.09,78.06,78.09,95908.0,70.1798,70.1978,70.1708,70.1978,95908.0
2022-03-23 13:00:00,78.08,78.11,78.07,78.09,186117.0,70.1888,70.2157,70.1798,70.1978,186117.0
2022-03-23 13:30:00,78.09,78.11,78.08,78.11,560010.0,70.1978,70.2157,70.1888,70.2157,560010.0
2022-03-23 14:00:00,78.11,78.12,78.09,78.11,248387.0,70.2157,70.2247,70.1978,70.2157,248387.0
2022-03-23 14:30:00,78.11,78.11,78.08,78.09,177452.0,70.2157,70.2157,70.1888,70.1978,177452.0
2022-03-23 15:00:00,78.08,78.11,78.07,78.08,226868.0,70.1888,70.2157,70.1798,70.1888,226868.0
2022-03-23 15:30:00,78.08,78.09,78.06,78.07,417417.0,70.1888,70.1978,70.1708,70.1798,417417.0
2022-03-24 09:30:00,78.05,78.06,77.92,77.95,384706.0,70.1618,70.1708,70.045,70.0719,384706.0
2022-03-24 10:00:00,77.95,77.96,77.93,77.95,270633.0,70.0719,70.0809,70.0539,70.0719,270633.0
2022-03-24 10:30:00,77.96,77.98,77.95,77.98,215840.0,70.0809,70.0989,70.0719,70.0989,215840.0
2022-03-24 11:00:00,77.98,78.01,77.95,78.0,481175.0,70.0989,70.1259,70.0719,70.1169,481175.0
2022-03-24 11:30:00,78.0,78.04,78.0,78.04,1055967.0,70.1169,70.1528,70.1169,70.1528,1055967.0
2022-03-24 12:00:00,78.03,78.05,78.03,78.03,103135.0,70.1438,70.1618,70.1438,70.1438,103135.0
2022-03-24 12:30:00,78.03,78.04,78.02,78.03,113908.0,70.1438,70.1528,70.1348,70.1438,113908.0
2022-03-24 13:00:00,78.03,78.04,78.01,78.02,140513.0,70.1438,70.1528,70.1259,70.1348,140513.0
2022-03-24 13:30:00,78.02,78.05,78.01,78.05,155820.0,70.1348,70.1618,70.1259,70.1618,155820.0
2022-03-24 14:00:00,78.04,78.07,78.04,78.07,253630.0,70.1528,70.1798,70.1528,70.1798,253630.0
2022-03-24 14:30:00,78.06,78.08,78.06,78.08,248591.0,70.1708,70.1888,70.1708,70.1888,248591.0
2022-03-24 15:00:00,78.08,78.08,78.07,78.07,493905.0,70.1888,70.1888,70.1798,70.1798,493905.0
2022-03-24 15:30:00,78.08,78.08,78.06,78.08,515499.0,70.1888,70.1888,70.1708,70.1888,515499.0
2022-03-25 09:30:00,77.91,77.95,77.83,77.84,358594.0,70.036,70.0719,69.964,69.973,358594.0
2022-03-25 10:00:00,77.84,77.88,77.83,77.84,219560.0,69.973,70.009,69.964,69.973,219560.0
2022-03-25 10:30:00,77.83,77.85,77.72,77.74,179498.0,69.964,69.982,69.8652,69.8831,179498.0
2022-03-25 11:00:00,77.74,77.78,77.71,77.77,343230.0,69.8831,69.9191,69.8562,69.9101,343230.0
2022-03-25 11:30:00,77.77,77.79,77.75,77.76,279080.0,69.9101,69.9281,69.8921,69.9011,279080.0
2022-03-25 12:00:00,77.75,77.78,77.69,77.69,312213.0,69.8921,69.9191,69.8382,69.8382,312213.0
2022-03-25 12:30:00,77.69,77.75,77.69,77.74,420298.0,69.8382,69.8921,69.8382,69.8831,420298.0
2022-03-25 13:00:00,77.75,77.78,77.73,77.77,396430.0,69.8921,69.9191,69.8742,69.9101,396430.0
2022-03-25 13:30:00,77.77,77.77,77.74,77.75,314999.0,69.9101,69.9101,69.8831,69.8921,314999.0
2022-03-25 14:00:00,77.75,77.78,77.74,77.76,295095.0,69.8921,69.9191,69.8831,69.9011,295095.0
2022-03-25 14:30:00,77.76,77.78,77.74,77.75,578938.0,69.9011,69.9191,69.8831,69.8921,578938.0
2022-03-25 15:00:00,77.75,77.76,77.72,77.76,792231.0,69.8921,69.9011,69.8652,69.9011,792231.0
2022-03-25 15:30:00,77.76,77.78,77.75,77.76,1009713.0,69.9011,69.9191,69.8921,69.9011,1009713.0
2022-03-28 09:30:00,77.71,77.82,77.7,77.77,268232.0,69.8562,69.9551,69.8472,69.9101,268232.0
2022-03-28 10:00:00,77.77,77.8,77.76,77.78,255106.0,69.9101,69.9371,69.9011,69.9191,255106.0
2022-03-28 10:30:00,77.79,77.83,77.78,77.81,293067.0,69.9281,69.964,69.9191,69.9461,293067.0
2022-03-28 11:00:00,77.81,77.81,77.75,77.76,264877.0,69.9461,69.9461,69.8921,69.9011,264877.0
2022-03-28 11:30:00,77.75,77.76,77.69,77.73,163407.0,69.8921,69.9011,69.8382,69.8742,163407.0
2022-03-28 12:00:00,77.74,77.77,77.73,77.75,202319.0,69.8831,69.9101,69.8742,69.8921,202319.0
2022-03-28 12:30:00,77.74,77.75,77.73,77.73,91853.0,69.8831,69.8921,69.8742,69.8742,91853.0
2022-03-28 13:00:00,77.74,77.77,77.73,77.73,171614.0,69.8831,69.9101,69.8742,69.8742,171614.0
2022-03-28 13:30:00,77.74,77.75,77.73,77.75,165428.0,69.8831,69.8921,69.8742,69.8921,165428.0
2022-03-28 14:00:00,77.75,77.75,77.73,77.74,169248.0,69.8921,69.8921,69.8742,69.8831,169248.0
2022-03-28 14:30:00,77.73,77.74,77.73,77.73,190512.0,69.8742,69.8831,69.8742,69.8742,190512.0
2022-03-28 15:00:00,77.73,77.78,77.73,77.78,611906.0,69.8742,69.9191,69.8742,69.9191,611906.0
2022-03-28 15:30:00,77.78,77.79,77.76,77.77,407354.0,69.9191,69.9281,69.9011,69.9101,407354.0
2022-03-29 09:30:00,77.79,77.95,77.77,77.95,600583.0,69.9281,70.0719,69.9101,70.0719,600583.0
2022-03-29 10:00:00,77.94,77.97,77.89,77.9,381117.0,70.0629,70.0899,70.018,70.027,381117.0
2022-03-29 10:30:00,77.89,77.9,77.83,77.84,337569.0,70.018,70.027,69.964,69.973,337569.0
2022-03-29 11:00:00,77.84,77.88,77.84,77.87,378265.0,69.973,70.009,69.973,70.0,378265.0
2022-03-29 11:30:00,77.87,77.93,77.86,77.92,906081.0,70.0,70.0539,69.991,70.045,906081.0
2022-03-29 12:00:00,77.92,77.93,77.88,77.93,408031.0,70.045,70.0539,70.009,70.0539,408031.0
2022-03-29 12:30:00,77.92,77.95,77.9,77.92,200294.0,70.045,70.0719,70.027,70.045,200294.0
2022-03-29 13:00:00,77.92,77.93,77.88,77.9,285164.0,70.045,70.0539,70.009,70.027,285164.0
2022-03-29 13:30:00,77.9,77.99,77.89,77.98,312536.0,70.027,70.1079,70.018,70.0989,312536.0
2022-03-29 14:00:00,77.98,77.99,77.95,77.95,221359.0,70.0989,70.1079,70.0719,70.0719,221359.0
2022-03-29 14:30:00,77.95,78.03,77.95,78.03,402653.0,70.0719,70.1438,70.0719,70.1438,402653.0
2022-03-29 15:00:00,78.03,78.04,78.01,78.03,1047273.0,70.1438,70.1528,70.1259,70.1438,1047273.0
2022-03-29 15:30:00,78.04,78.05,78.03,78.05,587953.0,70.1528,70.1618,70.1438,70.1618,587953.0
2022-03-30 09:30:00,78.01,78.08,77.97,77.97,763736.0,70.1259,70.1888,70.0899,70.0899,763736.0
2022-03-30 10:00:00,77.97,78.05,77.97,78.05,448540.0,70.0899,70.1618,70.0899,70.1618,448540.0
2022-03-30 10:30:00,78.05,78.05,77.99,77.99,656793.0,70.1618,70.1618,70.1079,70.1079,656793.0
2022-03-30 11:00:00,78.0,78.03,77.99,78.02,1036308.0,70.1169,70.1438,70.1079,70.1348,1036308.0
2022-03-30 11:30:00,78.02,78.03,78.0,78.01,933887.0,70.1348,70.1438,70.1169,70.1259,933887.0
2022-03-30 12:00:00,78.01,78.05,78.0,78.05,245426.0,70.1259,70.1618,70.1169,70.1618,245426.0
2022-03-30 12:30:00,78.04,78.07,78.04,78.07,169032.0,70.1528,70.1798,70.1528,70.1798,169032.0
2022-03-30 13:00:00,78.07,78.07,78.04,78.05,198773.0,70.1798,70.1798,70.1528,70.1618,198773.0
2022-03-30 13:30:00,78.05,78.05,78.02,78.02,200909.0,70.1618,70.1618,70.1348,70.1348,200909.0
2022-03-30 14:00:00,78.03,78.06,78.02,78.05,342105.0,70.1438,70.1708,70.1348,70.1618,342105.0
2022-03-30 14:30:00,78.04,78.06,78.04,78.06,305064.0,70.1528,70.1708,70.1528,70.1708,305064.0
2022-03-30 15:00:00,78.06,78.07,78.05,78.06,400501.0,70.1708,70.1798,70.1618,70.1708,400501.0
2022-03-30 15:30:00,78.06,78.09,78.06,78.08,952758.0,70.1708,70.1978,70.1708,70.1888,952758.0
2022-03-31 09:30:00,78.06,78.14,78.06,78.1,458019.0,70.1708,70.2427,70.1708,70.2068,458019.0
2022-03-31 10:00:00,78.1,78.14,78.09,78.14,165328.0,70.2068,70.2427,70.1978,70.2427,165328.0
2022-03-31 10:30:00,78.14,78.19,78.13,78.18,416048.0,70.2427,70.2877,70.2337,70.2787,416048.0
2022-03-31 11:00:00,78.18,78.19,78.17,78.17,528301.0,70.2787,70.2877,70.2697,70.2697,528301.0
2022-03-31 11:30:00,78.17,78.18,78.16,78.17,457399.0,70.2697,70.2787,70.2607,70.2697,457399.0
2022-03-31 12:00:00,78.17,78.18,78.14,78.14,240353.0,70.2697,70.2787,70.2427,70.2427,240353.0
2022-03-31 12:30:00,78.15,78.16,78.14,78.15,228990.0,70.2517,70.2607,70.2427,70.2517,228990.0
2022-03-31 13:00:00,78.16,78.16,78.14,78.15,181073.0,70.2607,70.2607,70.2427,70.2517,181073.0
2022-03-31 13:30:00,78.15,78.18,78.14,78.17,189696.0,70.2517,70.2787,70.2427,70.2697,189696.0
2022-03-31 14:00:00,78.17,78.17,78.15,78.17,379973.0,70.2697,70.2697,70.2517,70.2697,379973.0
2022-03-31 14:30:00,78.17,78.2,78.16,78.17,107290.0,70.2697,70.2967,70.2607,70.2697,107290.0
2022-03-31 15:00:00,78.18,78.18,78.17,78.17,379411.0,70.2787,70.2787,70.2697,70.2697,379411.0
2022-03-31 15:30:00,78.17,78.18,78.08,78.09,645264.0,70.2697,70.2787,70.1888,70.1978,645264.0
2022-04-01 09:30:00,77.72,77.79,77.71,77.76,207558.0,69.9606,70.0236,69.9516,69.9966,207558.0
2022-04-01 10:00:00,77.77,77.82,77.74,77.78,295019.0,70.0056,70.0507,69.9786,70.0146,295019.0
2022-04-01 10:30:00,77.78,77.8,77.74,77.8,221689.0,70.0146,70.0327,69.9786,70.0327,221689.0
2022-04-01 11:00:00,77.8,77.83,77.77,77.82,700602.0,70.0327,70.0597,70.0056,70.0507,700602.0
2022-04-01 11:30:00,77.83,77.87,77.8,77.86,727392.0,70.0597,70.0957,70.0327,70.0867,727392.0
2022-04-01 12:00:00,77.86,77.9,77.85,77.89,312156.0,70.0867,70.1227,70.0777,70.1137,312156.0
2022-04-01 12:30:00,77.89,77.91,77.88,77.91,473287.0,70.1137,70.1317,70.1047,70.1317,473287.0
2022-04-01 13:00:00,77.9,77.91,77.89,77.91,397216.0,70.1227,70.1317,70.1137,70.1317,397216.0
2022-04-01 13:30:00,77.91,77.91,77.88,77.91,369766.0,70.1317,70.1317,70.1047,70.1317,369766.0
2022-04-01 14:00:00,77.91,77.91,77.88,77.9,234801.0,70.1317,70.1317,70.1047,70.1227,234801.0
2022-04-01 14:30:00,77.9,77.93,77.89,77.9,398681.0,70.1227,70.1497,70.1137,70.1227,398681.0
2022-04-01 15:00:00,77.9,77.91,77.86,77.88,303274.0,70.1227,70.1317,70.0867,70.1047,303274.0
2022-04-01 15:30:00,77.88,77.88,77.85,77.85,435735.0,70.1047,70.1047,70.0777,70.0777,435735.0
2022-04-04 09:30:00,77.86,77.89,77.84,77.84,312430.0,70.0867,70.1137,70.0687,70.0687,312430.0
2022-04-04 10:00:00,77.84,77.86,77.82,77.86,296523.0,70.0687,70.0867,70.0507,70.0867,296523.0
2022-04-04 10:30:00,77.86,77.88,77.84,77.85,397834.0,70.0867,70.1047,70.0687,70.0777,397834.0
2022-04-04 11:00:00,77.84,77.88,77.83,77.88,251929.0,70.0687,70.1047,70.0597,70.1047,251929.0
2022-04-04 11:30:00,77.87,77.88,77.86,77.87,146218.0,70.0957,70.1047,70.0867,70.0957,146218.0
2022-04-04 12:00:00,77.87,77.88,77.85,77.87,268232.0,70.0957,70.1047,70.0777,70.0957,268232.0
2022-04-04 12:30:00,77.87,77.87,77.83,77.83,356512.0,70.0957,70.0957,70.0597,70.0597,356512.0
2022-04-04 13:00:00,77.84,77.86,77.83,77.84,147951.0,70.0687,70.0867,70.0597,70.0687,147951.0
2022-04-04 13:30:00,77.85,77.88,77.84,77.87,157149.0,70.0777,70.1047,70.0687,70.0957,157149.0
2022-04-04 14:00:00,77.88,77.92,77.87,77.92,205172.0,70.1047,70.1407,70.0957,70.1407,205172.0
2022-04-04 14:30:00,77.91,77.95,77.9,77.92,169013.0,70.1317,70.1677,70.1227,70.1407,169013.0
2022-04-04 15:00:00,77.92,77.94,77.9,77.91,508614.0,70.1407,70.1587,70.1227,70.1317,508614.0
2022-04-04 15:30:00,77.92,77.96,77.91,77.95,350069.0,70.1407,70.1767,70.1317,70.1677,350069.0
2022-04-05 09:30:00,77.89,77.9,77.81,77.81,411211.0,70.1137,70.1227,70.0417,70.0417,411211.0
2022-04-05 10:00:00,77.81,77.83,77.69,77.72,557308.0,70.0417,70.0597,69.9336,69.9606,557308.0
2022-04-05 10:30:00,77.72,77.72,77.63,77.66,397285.0,69.9606,69.9606,69.8796,69.9066,397285.0
2022-04-05 11:00:00,77.65,77.65,77.61,77.62,729446.0,69.8976,69.8976,69.8616,69.8706,729446.0
2022-04-05 11:30:00,77.62,77.63,77.59,77.59,1900016.0,69.8706,69.8796,69.8436,69.8436,1900016.0
2022-04-05 12:00:00,77.59,77.62,77.59,77.61,319614.0,69.8436,69.8706,69.8436,69.8616,319614.0
2022-04-05 12:30:00,77.61,77.63,77.6,77.63,170441.0,69.8616,69.8796,69.8526,69.8796,170441.0
2022-04-05 13:00:00,77.62,77.65,77.62,77.64,455330.0,69.8706,69.8976,69.8706,69.8886,455330.0
2022-04-05 13:30:00,77.64,77.65,77.61,77.62,647968.0,69.8886,69.8976,69.8616,69.8706,647968.0
2022-04-05 14:00:00,77.62,77.64,77.61,77.63,352313.0,69.8706,69.8886,69.8616,69.8796,352313.0
2022-04-05 14:30:00,77.63,77.65,77.61,77.64,458093.0,69.8796,69.8976,69.8616,69.8886,458093.0
2022-04-05 15:00:00,77.64,77.65,77.62,77.63,321418.0,69.8886,69.8976,69.8706,69.8796,321418.0
2022-04-05 15:30:00,77.63,77.64,77.6,77.6,495625.0,69.8796,69.8886,69.8526,69.8526,495625.0
2022-04-06 09:30:00,77.48,77.49,77.42,77.42,741948.0,69.7446,69.7536,69.6906,69.6906,741948.0
2022-04-06 10:00:00,77.42,77.51,77.42,77.45,2033168.0,69.6906,69.7716,69.6906,69.7176,2033168.0
2022-04-06 10:30:00,77.45,77.46,77.39,77.4,1831718.0,69.7176,69.7266,69.6636,69.6726,1831718.0
2022-04-06 11:00:00,77.4,77.46,77.39,77.45,2545069.0,69.6726,69.7266,69.6636,69.7176,2545069.0
2022-04-06 11:30:00,77.45,77.5,77.44,77.5,2063285.0,69.7176,69.7626,69.7086,69.7626,2063285.0
2022-04-06 12:00:00,77.5,77.51,77.44,77.45,2316674.0,69.7626,69.7716,69.7086,69.7176,2316674.0
2022-04-06 12:30:00,77.45,77.56,77.45,77.55,1491382.0,69.7176,69.8166,69.7176,69.8076,1491382.0
2022-04-06 13:00:00,77.55,77.56,77.53,77.56,271502.0,69.8076,69.8166,69.7896,69.8166,271502.0
2022-04-06 13:30:00,77.56,77.59,77.53,77.54,1268517.0,69.8166,69.8436,69.7896,69.7986,1268517.0
2022-04-06 14:00:00,77.53,77.69,77.42,77.48,887949.0,69.7896,69.9336,69.6906,69.7446,887949.0
2022-04-06 14:30:00,77.49,77.55,77.47,77.53,535208.0,69.7536,69.8076,69.7356,69.7896,535208.0
2022-04-06 15:00:00,77.52,77.55,77.51,77.52,781039.0,69.7806,69.8076,69.7716,69.7806,781039.0
2022-04-06 15:30:00,77.52,77.54,77.5,77.52,1120845.0,69.7806,69.7986,69.7626,69.7806,1120845.0
2022-04-07 09:30:00,77.59,77.68,77.58,77.67,610382.0,69.8436,69.9246,69.8346,69.9156,610382.0
2022-04-07 10:00:00,77.67,77.69,77.65,77.66,285675.0,69.9156,69.9336,69.8976,69.9066,285675.0
2022-04-07 10:30:00,77.67,77.7,77.63,77.65,749410.0,69.9156,69.9426,69.8796,69.8976,749410.0
2022-04-07 11:00:00,77.64,77.66,77.61,77.65,568085.0,69.8886,69.9066,69.8616,69.8976,568085.0
2022-04-07 11:30:00,77.65,77.68,77.61,77.62,268295.0,69.8976,69.9246,69.8616,69.8706,268295.0
2022-04-07 12:00:00,77.62,77.64,77.6,77.62,696155.0,69.8706,69.8886,69.8526,69.8706,696155.0
2022-04-07 12:30:00,77.62,77.62,77.59,77.6,376731.0,69.8706,69.8706,69.8436,69.8526,376731.0
2022-04-07 13:00:00,77.6,77.62,77.59,77.61,763350.0,69.8526,69.8706,69.8436,69.8616,763350.0
2022-04-07 13:30:00,77.61,77.62,77.6,77.61,104228.0,69.8616,69.8706,69.8526,69.8616,104228.0
2022-04-07 14:00:00,77.62,77.63,77.59,77.59,359129.0,69.8706,69.8796,69.8436,69.8436,359129.0
2022-04-07 14:30:00,77.59,77.6,77.57,77.59,512625.0,69.8436,69.8526,69.8256,69.8436,512625.0
2022-04-07 15:00:00,77.59,77.6,77.58,77.59,323947.0,69.8436,69.8526,69.8346,69.8436,323947.0
2022-04-07 15:30:00,77.58,77.62,77.58,77.59,415813.0,69.8346,69.8706,69.8346,69.8436,415813.0
2022-04-08 09:30:00,77.38,77.49,77.36,77.47,1015523.0,69.6546,69.7536,69.6366,69.7356,1015523.0
2022-04-08 10:00:00,77.47,77.51,77.46,77.46,504021.0,69.7356,69.7716,69.7266,69.7266,504021.0
2022-04-08 10:30:00,77.46,77.52,77.44,77.48,484512.0,69.7266,69.7806,69.7086,69.7446,484512.0
2022-04-08 11:00:00,77.5,77.51,77.47,77.48,190931.0,69.7626,69.7716,69.7356,69.7446,190931.0
2022-04-08 11:30:00,77.48,77.5,77.47,77.5,148177.0,69.7446,69.7626,69.7356,69.7626,148177.0
2022-04-08 12:00:00,77.5,77.5,77.46,77.49,870809.0,69.7626,69.7626,69.7266,69.7536,870809.0
2022-04-08 12:30:00,77.48,77.49,77.47,77.48,328365.0,69.7446,69.7536,69.7356,69.7446,328365.0
2022-04-08 13:00:00,77.47,77.48,77.45,77.47,148879.0,69.7356,69.7446,69.7176,69.7356,148879.0
2022-04-08 13:30:00,77.47,77.47,77.43,77.45,157199.0,69.7356,69.7356,69.6996,69.7176,157199.0
2022-04-08 14:00:00,77.44,77.44,77.42,77.43,179200.0,69.7086,69.7086,69.6906,69.6996,179200.0
2022-04-08 14:30:00,77.44,77.44,77.39,77.41,359804.0,69.7086,69.7086,69.6636,69.6816,359804.0
2022-04-08 15:00:00,77.41,77.42,77.39,77.4,283020.0,69.6816,69.6906,69.6636,69.6726,283020.0
2022-04-08 15:30:00,77.4,77.44,77.39,77.43,432272.0,69.6726,69.7086,69.6636,69.6996,432272.0
2022-04-11 09:30:00,77.3,77.35,77.3,77.31,857182.0,69.5826,69.6276,69.5826,69.5916,857182.0
2022-04-11 10:00:00,77.31,77.35,77.3,77.34,387339.0,69.5916,69.6276,69.5826,69.6186,387339.0
2022-04-11 10:30:00,77.35,77.36,77.32,77.34,381864.0,69.6276,69.6366,69.6006,69.6186,381864.0
2022-04-11 11:00:00,77.34,77.37,77.33,77.37,500766.0,69.6186,69.6456,69.6096,69.6456,500766.0
2022-04-11 11:30:00,77.37,77.38,77.33,77.34,332643.0,69.6456,69.6546,69.6096,69.6186,332643.0
2022-04-11 12:00:00,77.33,77.36,77.33,77.34,305836.0,69.6096,69.6366,69.6096,69.6186,305836.0
2022-04-11 12:30:00,77.34,77.35,77.31,77.34,187911.0,69.6186,69.6276,69.5916,69.6186,187911.0
2022-04-11 13:00:00,77.33,77.36,77.3,77.32,185584.0,69.6096,69.6366,69.5826,69.6006,185584.0
2022-04-11 13:30:00,77.32,77.34,77.3,77.31,294642.0,69.6006,69.6186,69.5826,69.5916,294642.0
2022-04-11 14:00:00,77.31,77.33,77.31,77.33,208506.0,69.5916,69.6096,69.5916,69.6096,208506.0
2022-04-11 14:30:00,77.32,77.34,77.31,77.34,412881.0,69.6006,69.6186,69.5916,69.6186,412881.0
2022-04-11 15:00:00,77.34,77.34,77.32,77.33,246173.0,69.6186,69.6186,69.6006,69.6096,246173.0
2022-04-11 15:30:00,77.32,77.34,77.3,77.34,368629.0,69.6006,69.6186,69.5826,69.6186,368629.0
2022-04-12 09:30:00,77.49,77.57,77.47,77.55,350966.0,69.7536,69.8256,69.7356,69.8076,350966.0
2022-04-12 10:00:00,77.55,77.57,77.53,77.57,314222.0,69.8076,69.8256,69.7896,69.8256,314222.0
2022-04-12 10:30:00,77.56,77.57,77.55,77.56,626788.0,69.8166,69.8256,69.8076,69.8166,626788.0
2022-04-12 11:00:00,77.56,77.58,77.54,77.58,439248.0,69.8166,69.8346,69.7986,69.8346,439248.0
2022-04-12 11:30:00,77.57,77.58,77.55,77.55,261190.0,69.8256,69.8346,69.8076,69.8076,261190.0
2022-04-12 12:00:00,77.55,77.64,77.53,77.61,1613399.0,69.8076,69.8886,69.7896,69.8616,1613399.0
2022-04-12 12:30:00,77.61,77.63,77.59,77.59,94905.0,69.8616,69.8796,69.8436,69.8436,94905.0
2022-04-12 13:00:00,77.59,77.61,77.55,77.59,459472.0,69.8436,69.8616,69.8076,69.8436,459472.0
2022-04-12 13:30:00,77.58,77.61,77.57,77.58,164918.0,69.8346,69.8616,69.8256,69.8346,164918.0
2022-04-12 14:00:00,77.58,77.58,77.54,77.57,157408.0,69.8346,69.8346,69.7986,69.8256,157408.0
2022-04-12 14:30:00,77.57,77.57,77.53,77.56,126240.0,69.8256,69.8256,69.7896,69.8166,126240.0
2022-04-12 15:00:00,77.56,77.59,77.54,77.58,281967.0,69.8166,69.8436,69.7986,69.8346,281967.0
2022-04-12 15:30:00,77.57,77.58,77.54,77.55,323317.0,69.8256,69.8346,69.7986,69.8076,323317.0
2022-04-13 09:30:00,77.63,77.72,77.58,77.69,952911.0,69.8796,69.9606,69.8346,69.9336,952911.0
2022-04-13 10:00:00,77.67,77.74,77.64,77.7,399438.0,69.9156,69.9786,69.8886,69.9426,399438.0
2022-04-13 10:30:00,77.7,77.71,77.66,77.7,683373.0,69.9426,69.9516,69.9066,69.9426,683373.0
2022-04-13 11:00:00,77.71,77.72,77.66,77.67,517894.0,69.9516,69.9606,69.9066,69.9156,517894.0
2022-04-13 11:30:00,77.67,77.71,77.66,77.7,425036.0,69.9156,69.9516,69.9066,69.9426,425036.0
2022-04-13 12:00:00,77.7,77.72,77.68,77.69,898196.0,69.9426,69.9606,69.9246,69.9336,898196.0
2022-04-13 12:30:00,77.69,77.71,77.65,77.66,295787.0,69.9336,69.9516,69.8976,69.9066,295787.0
2022-04-13 13:00:00,77.65,77.68,77.63,77.66,286209.0,69.8976,69.9246,69.8796,69.9066,286209.0
2022-04-13 13:30:00,77.66,77.66,77.6,77.61,314238.0,69.9066,69.9066,69.8526,69.8616,314238.0
2022-04-13 14:00:00,77.61,77.66,77.59,77.65,618695.0,69.8616,69.9066,69.8436,69.8976,618695.0
2022-04-13 14:30:00,77.66,77.67,77.65,77.66,477042.0,69.9066,69.9156,69.8976,69.9066,477042.0
2022-04-13 15:00:00,77.66,77.66,77.62,77.64,434136.0,69.9066,69.9066,69.8706,69.8886,434136.0
2022-04-13 15:30:00,77.63,77.67,77.62,77.66,1184805.0,69.8796,69.9156,69.8706,69.9066,1184805.0
2022-04-14 09:30:00,77.66,77.66,77.52,77.55,1038822.0,69.9066,69.9066,69.7806,69.8076,1038822.0
2022-04-14 10:00:00,77.55,77.55,77.48,77.51,332958.0,69.8076,69.8076,69.7446,69.7716,332958.0
2022-04-14 10:30:00,77.51,77.54,77.48,77.52,182732.0,69.7716,69.7986,69.7446,69.7806,182732.0
2022-04-14 11:00:00,77.52,77.53,77.43,77.48,315366.0,69.7806,69.7896,69.6996,69.7446,315366.0
2022-04-14 11:30:00,77.48,77.5,77.45,77.49,235147.0,69.7446,69.7626,69.7176,69.7536,235147.0
2022-04-14 12:00:00,77.49,77.51,77.47,77.47,245616.0,69.7536,69.7716,69.7356,69.7356,245616.0
2022-04-14 12:30:00,77.48,77.49,77.43,77.47,181301.0,69.7446,69.7536,69.6996,69.7356,181301.0
2022-04-14 13:00:00,77.46,77.49,77.42,77.44,129599.0,69.7266,69.7536,69.6906,69.7086,129599.0
2022-04-14 13:30:00,77.43,77.45,77.42,77.44,111520.0,69.6996,69.7176,69.6906,69.7086,111520.0
2022-04-14 14:00:00,77.44,77.47,77.43,77.44,174097.0,69.7086,69.7356,69.6996,69.7086,174097.0
2022-04-14 14:30:00,77.45,77.46,77.43,77.43,173431.0,69.7176,69.7266,69.6996,69.6996,173431.0
2022-04-14 15:00:00,77.44,77.45,77.42,77.45,365241.0,69.7086,69.7176,69.6906,69.7176,365241.0
2022-04-14 15:30:00,77.45,77.46,77.42,77.45,211796.0,69.7176,69.7266,69.6906,69.7176,211796.0
2022-04-18 09:30:00,77.44,77.44,77.18,77.39,324765.0,69.7086,69.7086,69.4746,69.6636,324765.0
2022-04-18 10:00:00,77.38,77.42,77.36,77.39,262113.0,69.6546,69.6906,69.6366,69.6636,262113.0
2022-04-18 10:30:00,77.38,77.39,77.34,77.34,296795.0,69.6546,69.6636,69.6186,69.6186,296795.0
2022-04-18 11:00:00,77.34,77.37,77.32,77.34,328948.0,69.6186,69.6456,69.6006,69.6186,328948.0
2022-04-18 11:30:00,77.33,77.36,77.33,77.36,698784.0,69.6096,69.6366,69.6096,69.6366,698784.0
2022-04-18 12:00:00,77.36,77.36,77.34,77.34,210157.0,69.6366,69.6366,69.6186,69.6186,210157.0
2022-04-18 12:30:00,77.34,77.35,77.32,77.33,498900.0,69.6186,69.6276,69.6006,69.6096,498900.0
2022-04-18 13:00:00,77.33,77.37,77.32,77.36,1507138.0,69.6096,69.6456,69.6006,69.6366,1507138.0
2022-04-18 13:30:00,77.36,77.38,77.34,77.35,1090945.0,69.6366,69.6546,69.6186,69.6276,1090945.0
2022-04-18 14:00:00,77.35,77.37,77.35,77.37,847550.0,69.6276,69.6456,69.6276,69.6456,847550.0
2022-04-18 14:30:00,77.37,77.4,77.36,77.37,817103.0,69.6456,69.6726,69.6366,69.6456,817103.0
2022-04-18 15:00:00,77.38,77.41,77.37,77.38,629958.0,69.6546,69.6816,69.6456,69.6546,629958.0
2022-04-18 15:30:00,77.38,77.39,77.32,77.34,751035.0,69.6546,69.6636,69.6006,69.6186,751035.0
2022-04-19 09:30:00,77.16,77.34,77.11,77.12,456463.0,69.4565,69.6186,69.4115,69.4205,456463.0
2022-04-19 10:00:00,77.13,77.19,77.12,77.17,349178.0,69.4295,69.4836,69.4205,69.4655,349178.0
2022-04-19 10:30:00,77.17,77.19,77.15,77.16,625900.0,69.4655,69.4836,69.4475,69.4565,625900.0
2022-04-19 11:00:00,77.17,77.21,77.16,77.2,289164.0,69.4655,69.5016,69.4565,69.4926,289164.0
2022-04-19 11:30:00,77.2,77.2,77.16,77.17,446404.0,69.4926,69.4926,69.4565,69.4655,446404.0
2022-04-19 12:00:00,77.17,77.19,77.13,77.14,329995.0,69.4655,69.4836,69.4295,69.4385,329995.0
2022-04-19 12:30:00,77.14,77.16,77.12,77.15,1525427.0,69.4385,69.4565,69.4205,69.4475,1525427.0
2022-04-19 13:00:00,77.14,77.16,77.13,77.14,322641.0,69.4385,69.4565,69.4295,69.4385,322641.0
2022-04-19 13:30:00,77.13,77.14,77.1,77.11,223418.0,69.4295,69.4385,69.4025,69.4115,223418.0
2022-04-19 14:00:00,77.11,77.11,77.04,77.06,222092.0,69.4115,69.4115,69.3485,69.3665,222092.0
2022-04-19 14:30:00,77.07,77.08,77.05,77.06,412243.0,69.3755,69.3845,69.3575,69.3665,412243.0
2022-04-19 15:00:00,77.07,77.07,77.03,77.03,1145074.0,69.3755,69.3755,69.3395,69.3395,1145074.0
2022-04-19 15:30:00,77.03,77.04,76.98,77.0,579568.0,69.3395,69.3485,69.2945,69.3125,579568.0
2022-04-20 09:30:00,77.07,77.16,77.07,77.12,499261.0,69.3755,69.4565,69.3755,69.4205,499261.0
2022-04-20 10:00:00,77.12,77.19,77.11,77.17,654328.0,69.4205,69.4836,69.4115,69.4655,654328.0
2022-04-20 10:30:00,77.17,77.2,77.14,77.2,327827.0,69.4655,69.4926,69.4385,69.4926,327827.0
2022-04-20 11:00:00,77.2,77.2,77.16,77.17,158561.0,69.4926,69.4926,69.4565,69.4655,158561.0
2022-04-20 11:30:00,77.17,77.19,77.15,77.17,533909.0,69.4655,69.4836,69.4475,69.4655,533909.0
2022-04-20 12:00:00,77.17,77.18,77.14,77.16,199943.0,69.4655,69.4746,69.4385,69.4565,199943.0
2022-04-20 12:30:00,77.16,77.16,77.12,77.13,210023.0,69.4565,69.4565,69.4205,69.4295,210023.0
2022-04-20 13:00:00,77.13,77.2,77.13,77.17,905384.0,69.4295,69.4926,69.4295,69.4655,905384.0
2022-04-20 13:30:00,77.17,77.2,77.16,77.17,306946.0,69.4655,69.4926,69.4565,69.4655,306946.0
2022-04-20 14:00:00,77.17,77.19,77.14,77.17,602621.0,69.4655,69.4836,69.4385,69.4655,602621.0
2022-04-20 14:30:00,77.17,77.19,77.12,77.16,348900.0,69.4655,69.4836,69.4205,69.4565,348900.0
2022-04-20 15:00:00,77.16,77.16,77.14,77.14,369117.0,69.4565,69.4565,69.4385,69.4385,369117.0
2022-04-20 15:30:00,77.14,77.15,77.11,77.12,359078.0,69.4385,69.4475,69.4115,69.4205,359078.0
2022-04-21 09:30:00,77.02,77.08,76.97,76.97,326520.0,69.3305,69.3845,69.2855,69.2855,326520.0
2022-04-21 10:00:00,76.96,76.99,76.94,76.98,147581.0,69.2765,69.3035,69.2585,69.2945,147581.0
2022-04-21 10:30:00,76.99,77.0,76.93,76.94,260536.0,69.3035,69.3125,69.2495,69.2585,260536.0
2022-04-21 11:00:00,76.94,76.94,76.91,76.93,896988.0,69.2585,69.2585,69.2315,69.2495,896988.0
2022-04-21 11:30:00,76.92,76.93,76.79,76.84,457113.0,69.2405,69.2495,69.1235,69.1685,457113.0
2022-04-21 12:00:00,76.84,76.84,76.78,76.8,795923.0,69.1685,69.1685,69.1145,69.1325,795923.0
2022-04-21 12:30:00,76.8,76.86,76.77,76.78,399463.0,69.1325,69.1865,69.1055,69.1145,399463.0
2022-04-21 13:00:00,76.77,76.81,76.73,76.8,361267.0,69.1055,69.1415,69.0695,69.1325,361267.0
2022-04-21 13:30:00,76.8,76.85,76.78,76.85,344261.0,69.1325,69.1775,69.1145,69.1775,344261.0
2022-04-21 14:00:00,76.84,76.85,76.75,76.75,390933.0,69.1685,69.1775,69.0875,69.0875,390933.0
2022-04-21 14:30:00,76.75,76.81,76.75,76.78,225297.0,69.0875,69.1415,69.0875,69.1145,225297.0
2022-04-21 15:00:00,76.78,76.84,76.78,76.83,812568.0,69.1145,69.1685,69.1145,69.1595,812568.0
2022-04-21 15:30:00,76.83,76.84,76.79,76.8,621750.0,69.1595,69.1685,69.1235,69.1325,621750.0
2022-04-22 09:30:00,76.67,76.72,76.57,76.69,412759.0,69.0155,69.0605,68.9255,69.0335,412759.0
2022-04-22 10:00:00,76.7,76.79,76.69,76.73,322811.0,69.0425,69.1235,69.0335,69.0695,322811.0
2022-04-22 10:30:00,76.73,76.79,76.71,76.75,238555.0,69.0695,69.1235,69.0515,69.0875,238555.0
2022-04-22 11:00:00,76.75,76.76,76.69,76.72,268774.0,69.0875,69.0965,69.0335,69.0605,268774.0
2022-04-22 11:30:00,76.71,76.73,76.67,76.71,224430.0,69.0515,69.0695,69.0155,69.0515,224430.0
2022-04-22 12:00:00,76.71,76.74,76.7,76.73,233141.0,69.0515,69.0785,69.0425,69.0695,233141.0
2022-04-22 12:30:00,76.74,76.77,76.73,76.75,252607.0,69.0785,69.1055,69.0695,69.0875,252607.0
2022-04-22 13:00:00,76.76,76.79,76.75,76.77,487991.0,69.0965,69.1235,69.0875,69.1055,487991.0
2022-04-22 13:30:00,76.78,76.78,76.75,76.75,260462.0,69.1145,69.1145,69.0875,69.0875,260462.0
2022-04-22 14:00:00,76.75,76.79,76.74,76.79,366257.0,69.0875,69.1235,69.0785,69.1235,366257.0
2022-04-22 14:30:00,76.78,76.82,76.77,76.8,200844.0,69.1145,69.1505,69.1055,69.1325,200844.0
2022-04-22 15:00:00,76.81,76.88,76.8,76.84,193753.0,69.1415,69.2045,69.1325,69.1685,193753.0
2022-04-22 15:30:00,76.84,76.9,76.82,76.85,796009.0,69.1685,69.2225,69.1505,69.1775,796009.0
2022-04-25 09:30:00,77.01,77.15,77.01,77.13,538850.0,69.3215,69.4475,69.3215,69.4295,538850.0
2022-04-25 10:00:00,77.14,77.2,77.13,77.14,230064.0,69.4385,69.4926,69.4295,69.4385,230064.0
2022-04-25 10:30:00,77.15,77.21,77.13,77.21,226145.0,69.4475,69.5016,69.4295,69.5016,226145.0
2022-04-25 11:00:00,77.2,77.24,77.19,77.22,296790.0,69.4926,69.5286,69.4836,69.5106,296790.0
2022-04-25 11:30:00,77.22,77.24,77.21,77.22,175996.0,69.5106,69.5286,69.5016,69.5106,175996.0
2022-04-25 12:00:00,77.22,77.24,77.16,77.17,344558.0,69.5106,69.5286,69.4565,69.4655,344558.0
2022-04-25 12:30:00,77.16,77.2,77.15,77.16,197073.0,69.4565,69.4926,69.4475,69.4565,197073.0
2022-04-25 13:00:00,77.16,77.16,77.12,77.13,519150.0,69.4565,69.4565,69.4205,69.4295,519150.0
2022-04-25 13:30:00,77.14,77.16,77.12,77.13,101168.0,69.4385,69.4565,69.4205,69.4295,101168.0
2022-04-25 14:00:00,77.13,77.18,77.13,77.17,510314.0,69.4295,69.4746,69.4295,69.4655,510314.0
2022-04-25 14:30:00,77.18,77.18,77.12,77.13,643445.0,69.4746,69.4746,69.4205,69.4295,643445.0
2022-04-25 15:00:00,77.13,77.19,77.12,77.16,404932.0,69.4295,69.4836,69.4205,69.4565,404932.0
2022-04-25 15:30:00,77.17,77.18,77.13,77.17,263850.0,69.4655,69.4746,69.4295,69.4655,263850.0
2022-04-26 09:30:00,77.28,77.35,77.27,77.27,481685.0,69.5646,69.6276,69.5556,69.5556,481685.0
2022-04-26 10:00:00,77.28,77.29,77.22,77.27,193097.0,69.5646,69.5736,69.5106,69.5556,193097.0
2022-04-26 10:30:00,77.27,77.31,77.25,77.28,333429.0,69.5556,69.5916,69.5376,69.5646,333429.0
2022-04-26 11:00:00,77.27,77.31,77.25,77.26,407748.0,69.5556,69.5916,69.5376,69.5466,407748.0
2022-04-26 11:30:00,77.27,77.29,77.25,77.26,322493.0,69.5556,69.5736,69.5376,69.5466,322493.0
2022-04-26 12:00:00,77.26,77.27,77.23,77.26,166897.0,69.5466,69.5556,69.5196,69.5466,166897.0
2022-04-26 12:30:00,77.26,77.27,77.24,77.25,195029.0,69.5466,69.5556,69.5286,69.5376,195029.0
2022-04-26 13:00:00,77.26,77.29,77.22,77.24,173278.0,69.5466,69.5736,69.5106,69.5286,173278.0
2022-04-26 13:30:00,77.24,77.27,77.23,77.26,344593.0,69.5286,69.5556,69.5196,69.5466,344593.0
2022-04-26 14:00:00,77.26,77.29,77.25,77.28,202995.0,69.5466,69.5736,69.5376,69.5646,202995.0
2022-04-26 14:30:00,77.28,77.28,77.23,77.26,652021.0,69.5646,69.5646,69.5196,69.5466,652021.0
2022-04-26 15:00:00,77.26,77.27,77.22,77.25,584630.0,69.5466,69.5556,69.5106,69.5376,584630.0
2022-04-26 15:30:00,77.26,77.32,77.25,77.26,510055.0,69.5466,69.6006,69.5376,69.5466,510055.0
2022-04-27 09:30:00,77.28,77.35,77.27,77.31,407145.0,69.5646,69.6276,69.5556,69.5916,407145.0
2022-04-27 10:00:00,77.31,77.33,77.27,77.28,159665.0,69.5916,69.6096,69.5556,69.5646,159665.0
2022-04-27 10:30:00,77.28,77.32,77.25,77.28,355453.0,69.5646,69.6006,69.5376,69.5646,355453.0
2022-04-27 11:00:00,77.28,77.28,77.2,77.23,775702.0,69.5646,69.5646,69.4926,69.5196,775702.0
2022-04-27 11:30:00,77.22,77.25,77.19,77.23,610789.0,69.5106,69.5376,69.4836,69.5196,610789.0
2022-04-27 12:00:00,77.23,77.26,77.21,77.26,437064.0,69.5196,69.5466,69.5016,69.5466,437064.0
2022-04-27 12:30:00,77.26,77.29,77.25,77.25,472211.0,69.5466,69.5736,69.5376,69.5376,472211.0
2022-04-27 13:00:00,77.25,77.27,77.22,77.25,372480.0,69.5376,69.5556,69.5106,69.5376,372480.0
2022-04-27 13:30:00,77.25,77.27,77.24,77.26,164579.0,69.5376,69.5556,69.5286,69.5466,164579.0
2022-04-27 14:00:00,77.26,77.26,77.2,77.2,576645.0,69.5466,69.5466,69.4926,69.4926,576645.0
2022-04-27 14:30:00,77.19,77.24,77.17,77.17,214948.0,69.4836,69.5286,69.4655,69.4655,214948.0
2022-04-27 15:00:00,77.18,77.19,77.12,77.15,288621.0,69.4746,69.4836,69.4205,69.4475,288621.0
2022-04-27 15:30:00,77.14,77.16,77.1,77.12,714461.0,69.4385,69.4565,69.4025,69.4205,714461.0
2022-04-28 09:30:00,77.09,77.11,76.99,77.01,205124.0,69.3935,69.4115,69.3035,69.3215,205124.0
2022-04-28 10:00:00,77.01,77.04,76.99,77.03,325562.0,69.3215,69.3485,69.3035,69.3395,325562.0
2022-04-28 10:30:00,77.03,77.05,77.0,77.02,204706.0,69.3395,69.3575,69.3125,69.3305,204706.0
2022-04-28 11:00:00,77.02,77.04,77.0,77.01,943900.0,69.3305,69.3485,69.3125,69.3215,943900.0
2022-04-28 11:30:00,77.0,77.01,76.97,76.97,101690.0,69.3125,69.3215,69.2855,69.2855,101690.0
2022-04-28 12:00:00,76.98,76.98,76.93,76.97,294079.0,69.2945,69.2945,69.2495,69.2855,294079.0
2022-04-28 12:30:00,76.97,77.03,76.96,77.02,285877.0,69.2855,69.3395,69.2765,69.3305,285877.0
2022-04-28 13:00:00,77.03,77.06,77.0,77.03,638999.0,69.3395,69.3665,69.3125,69.3395,638999.0
2022-04-28 13:30:00,77.02,77.07,77.01,77.05,369745.0,69.3305,69.3755,69.3215,69.3575,369745.0
2022-04-28 14:00:00,77.04,77.05,77.01,77.03,171651.0,69.3485,69.3575,69.3215,69.3395,171651.0
2022-04-28 14:30:00,77.04,77.05,77.0,77.03,208884.0,69.3485,69.3575,69.3125,69.3395,208884.0
2022-04-28 15:00:00,77.03,77.05,77.02,77.03,154293.0,69.3395,69.3575,69.3305,69.3395,154293.0
2022-04-28 15:30:00,77.03,77.06,77.0,77.05,643722.0,69.3395,69.3665,69.3125,69.3575,643722.0
2022-04-29 09:30:00,76.77,76.94,76.75,76.92,560681.0,69.1055,69.2585,69.0875,69.2405,560681.0
2022-04-29 10:00:00,76.93,76.94,76.87,76.91,604812.0,69.2495,69.2585,69.1955,69.2315,604812.0
2022-04-29 10:30:00,76.91,76.94,76.88,76.92,642533.0,69.2315,69.2585,69.2045,69.2405,642533.0
2022-04-29 11:00:00,76.92,76.93,76.84,76.87,250315.0,69.2405,69.2495,69.1685,69.1955,250315.0
2022-04-29 11:30:00,76.87,76.91,76.86,76.86,729242.0,69.1955,69.2315,69.1865,69.1865,729242.0
2022-04-29 12:00:00,76.87,76.89,76.83,76.89,255359.0,69.1955,69.2135,69.1595,69.2135,255359.0
2022-04-29 12:30:00,76.88,76.9,76.86,76.87,178949.0,69.2045,69.2225,69.1865,69.1955,178949.0
2022-04-29 13:00:00,76.87,76.9,76.86,76.9,356359.0,69.1955,69.2225,69.1865,69.2225,356359.0
2022-04-29 13:30:00,76.9,76.9,76.86,76.88,198702.0,69.2225,69.2225,69.1865,69.2045,198702.0
2022-04-29 14:00:00,76.88,76.9,76.87,76.89,114760.0,69.2045,69.2225,69.1955,69.2135,114760.0
2022-04-29 14:30:00,76.88,76.9,76.85,76.88,288537.0,69.2045,69.2225,69.1775,69.2045,288537.0
2022-04-29 15:00:00,76.88,76.89,76.84,76.84,668881.0,69.2045,69.2135,69.1685,69.1685,668881.0
2022-04-29 15:30:00,76.84,76.88,76.78,76.82,475633.0,69.1685,69.2045,69.1145,69.1505,475633.0
2022-05-02 09:30:00,76.64,76.68,76.62,76.68,945237.0,69.0855,69.1215,69.0675,69.1215,945237.0
2022-05-02 10:00:00,76.68,76.71,76.63,76.65,496561.0,69.1215,69.1486,69.0765,69.0945,496561.0
2022-05-02 10:30:00,76.64,76.71,76.64,76.67,571344.0,69.0855,69.1486,69.0855,69.1125,571344.0
2022-05-02 11:00:00,76.66,76.67,76.58,76.65,386795.0,69.1035,69.1125,69.0314,69.0945,386795.0
2022-05-02 11:30:00,76.65,76.66,76.62,76.64,407034.0,69.0945,69.1035,69.0675,69.0855,407034.0
2022-05-02 12:00:00,76.64,76.66,76.61,76.63,409224.0,69.0855,69.1035,69.0584,69.0765,409224.0
2022-05-02 12:30:00,76.63,76.65,76.61,76.63,301584.0,69.0765,69.0945,69.0584,69.0765,301584.0
2022-05-02 13:00:00,76.63,76.65,76.61,76.64,309571.0,69.0765,69.0945,69.0584,69.0855,309571.0
2022-05-02 13:30:00,76.65,76.66,76.62,76.63,182644.0,69.0945,69.1035,69.0675,69.0765,182644.0
2022-05-02 14:00:00,76.63,76.66,76.63,76.64,155472.0,69.0765,69.1035,69.0765,69.0855,155472.0
2022-05-02 14:30:00,76.64,76.64,76.59,76.63,563178.0,69.0855,69.0855,69.0404,69.0765,563178.0
2022-05-02 15:00:00,76.63,76.64,76.59,76.64,696366.0,69.0765,69.0855,69.0404,69.0855,696366.0
2022-05-02 15:30:00,76.64,76.67,76.62,76.63,675867.0,69.0855,69.1125,69.0675,69.0765,675867.0
2022-05-03 09:30:00,76.71,76.81,76.71,76.8,2475354.0,69.1486,69.2387,69.1486,69.2297,2475354.0
2022-05-03 10:00:00,76.79,76.8,76.73,76.77,1102865.0,69.2207,69.2297,69.1666,69.2027,1102865.0
2022-05-03 10:30:00,76.77,76.8,76.75,76.75,736848.0,69.2027,69.2297,69.1846,69.1846,736848.0
2022-05-03 11:00:00,76.76,76.81,76.75,76.79,1089913.0,69.1937,69.2387,69.1846,69.2207,1089913.0
2022-05-03 11:30:00,76.8,76.83,76.78,76.81,302065.0,69.2297,69.2568,69.2117,69.2387,302065.0
2022-05-03 12:00:00,76.81,76.81,76.74,76.77,345164.0,69.2387,69.2387,69.1756,69.2027,345164.0
2022-05-03 12:30:00,76.78,76.8,76.77,76.79,120775.0,69.2117,69.2297,69.2027,69.2207,120775.0
2022-05-03 13:00:00,76.8,76.81,76.76,76.77,144238.0,69.2297,69.2387,69.1937,69.2027,144238.0
2022-05-03 13:30:00,76.77,76.79,76.75,76.76,171683.0,69.2027,69.2207,69.1846,69.1937,171683.0
2022-05-03 14:00:00,76.76,76.77,76.69,76.7,464398.0,69.1937,69.2027,69.1306,69.1396,464398.0
2022-05-03 14:30:00,76.7,76.73,76.68,76.72,790658.0,69.1396,69.1666,69.1215,69.1576,790658.0
2022-05-03 15:00:00,76.73,76.74,76.68,76.68,357256.0,69.1666,69.1756,69.1215,69.1215,357256.0
2022-05-03 15:30:00,76.68,76.74,76.67,76.71,992442.0,69.1215,69.1756,69.1125,69.1486,992442.0
2022-05-04 09:30:00,76.61,76.64,76.57,76.61,1212798.0,69.0584,69.0855,69.0224,69.0584,1212798.0
2022-05-04 10:00:00,76.6,76.6,76.54,76.57,563487.0,69.0494,69.0494,68.9953,69.0224,563487.0
2022-05-04 10:30:00,76.58,76.63,76.56,76.6,218643.0,69.0314,69.0765,69.0134,69.0494,218643.0
2022-05-04 11:00:00,76.61,76.63,76.59,76.6,180982.0,69.0584,69.0765,69.0404,69.0494,180982.0
2022-05-04 11:30:00,76.59,76.61,76.58,76.6,146500.0,69.0404,69.0584,69.0314,69.0494,146500.0
2022-05-04 12:00:00,76.61,76.63,76.59,76.62,114822.0,69.0584,69.0765,69.0404,69.0675,114822.0
2022-05-04 12:30:00,76.61,76.64,76.61,76.63,598014.0,69.0584,69.0855,69.0584,69.0765,598014.0
2022-05-04 13:00:00,76.63,76.65,76.57,76.59,207714.0,69.0765,69.0945,69.0224,69.0404,207714.0
2022-05-04 13:30:00,76.59,76.61,76.57,76.6,277583.0,69.0404,69.0584,69.0224,69.0494,277583.0
2022-05-04 14:00:00,76.6,76.76,76.57,76.7,489458.0,69.0494,69.1937,69.0224,69.1396,489458.0
2022-05-04 14:30:00,76.7,77.11,76.48,77.09,1001280.0,69.1396,69.5092,68.9413,69.4911,1001280.0
2022-05-04 15:00:00,77.08,77.1,76.9,76.97,603733.0,69.4821,69.5001,69.3199,69.383,603733.0
2022-05-04 15:30:00,76.97,77.04,76.89,76.89,1037778.0,69.383,69.4461,69.3108,69.3108,1037778.0
2022-05-05 09:30:00,76.93,76.93,76.77,76.78,587919.0,69.3469,69.3469,69.2027,69.2117,587919.0
2022-05-05 10:00:00,76.78,76.81,76.72,76.78,767772.0,69.2117,69.2387,69.1576,69.2117,767772.0
2022-05-05 10:30:00,76.78,76.79,76.74,76.75,413807.0,69.2117,69.2207,69.1756,69.1846,413807.0
2022-05-05 11:00:00,76.76,76.76,76.64,76.67,546995.0,69.1937,69.1937,69.0855,69.1125,546995.0
2022-05-05 11:30:00,76.67,76.74,76.64,76.69,464444.0,69.1125,69.1756,69.0855,69.1306,464444.0
2022-05-05 12:00:00,76.69,76.71,76.66,76.71,308059.0,69.1306,69.1486,69.1035,69.1486,308059.0
2022-05-05 12:30:00,76.7,76.72,76.65,76.69,493079.0,69.1396,69.1576,69.0945,69.1306,493079.0
2022-05-05 13:00:00,76.69,76.72,76.68,76.7,496935.0,69.1306,69.1576,69.1215,69.1396,496935.0
2022-05-05 13:30:00,76.7,76.71,76.68,76.69,271345.0,69.1396,69.1486,69.1215,69.1306,271345.0
2022-05-05 14:00:00,76.68,76.7,76.64,76.67,403875.0,69.1215,69.1396,69.0855,69.1125,403875.0
2022-05-05 14:30:00,76.67,76.75,76.66,76.71,288622.0,69.1125,69.1846,69.1035,69.1486,288622.0
2022-05-05 15:00:00,76.71,76.75,76.7,76.74,311107.0,69.1486,69.1846,69.1396,69.1756,311107.0
2022-05-05 15:30:00,76.74,76.78,76.71,76.78,1207008.0,69.1756,69.2117,69.1486,69.2117,1207008.0
2022-05-06 09:30:00,76.61,76.76,76.59,76.73,270968.0,69.0584,69.1937,69.0404,69.1666,270968.0
2022-05-06 10:00:00,76.73,76.8,76.72,76.77,245308.0,69.1666,69.2297,69.1576,69.2027,245308.0
2022-05-06 10:30:00,76.76,76.76,76.68,76.73,372448.0,69.1937,69.1937,69.1215,69.1666,372448.0
2022-05-06 11:00:00,76.73,76.77,76.7,76.76,256457.0,69.1666,69.2027,69.1396,69.1937,256457.0
2022-05-06 11:30:00,76.76,76.78,76.74,76.75,325300.0,69.1937,69.2117,69.1756,69.1846,325300.0
2022-05-06 12:00:00,76.75,76.78,76.74,76.77,354372.0,69.1846,69.2117,69.1756,69.2027,354372.0
2022-05-06 12:30:00,76.77,76.78,76.74,76.76,292593.0,69.2027,69.2117,69.1756,69.1937,292593.0
2022-05-06 13:00:00,76.76,76.77,76.72,76.73,203538.0,69.1937,69.2027,69.1576,69.1666,203538.0
2022-05-06 13:30:00,76.73,76.74,76.69,76.7,239261.0,69.1666,69.1756,69.1306,69.1396,239261.0
2022-05-06 14:00:00,76.7,76.73,76.68,76.69,151187.0,69.1396,69.1666,69.1215,69.1306,151187.0
2022-05-06 14:30:00,76.69,76.71,76.67,76.68,299665.0,69.1306,69.1486,69.1125,69.1215,299665.0
2022-05-06 15:00:00,76.67,76.69,76.62,76.64,304649.0,69.1125,69.1306,69.0675,69.0855,304649.0
2022-05-06 15:30:00,76.64,76.68,76.62,76.66,531672.0,69.0855,69.1215,69.0675,69.1035,531672.0
2022-05-09 09:30:00,76.67,76.73,76.67,76.71,541082.0,69.1125,69.1666,69.1125,69.1486,541082.0
2022-05-09 10:00:00,76.7,76.72,76.66,76.66,517471.0,69.1396,69.1576,69.1035,69.1035,517471.0
2022-05-09 10:30:00,76.66,76.76,76.66,76.74,342781.0,69.1035,69.1937,69.1035,69.1756,342781.0
2022-05-09 11:00:00,76.75,76.82,76.74,76.79,346700.0,69.1846,69.2477,69.1756,69.2207,346700.0
2022-05-09 11:30:00,76.78,76.81,76.74,76.79,239061.0,69.2117,69.2387,69.1756,69.2207,239061.0
2022-05-09 12:00:00,76.79,76.82,76.78,76.81,474973.0,69.2207,69.2477,69.2117,69.2387,474973.0
2022-05-09 12:30:00,76.81,76.82,76.78,76.8,500994.0,69.2387,69.2477,69.2117,69.2297,500994.0
2022-05-09 13:00:00,76.8,76.81,76.77,76.77,220243.0,69.2297,69.2387,69.2027,69.2027,220243.0
2022-05-09 13:30:00,76.78,76.79,76.74,76.78,348703.0,69.2117,69.2207,69.1756,69.2117,348703.0
2022-05-09 14:00:00,76.78,76.8,76.77,76.79,182492.0,69.2117,69.2297,69.2027,69.2207,182492.0
2022-05-09 14:30:00,76.79,76.82,76.76,76.81,372553.0,69.2207,69.2477,69.1937,69.2387,372553.0
2022-05-09 15:00:00,76.81,76.86,76.8,76.84,928201.0,69.2387,69.2838,69.2297,69.2658,928201.0
2022-05-09 15:30:00,76.84,76.89,76.84,76.86,974691.0,69.2658,69.3108,69.2658,69.2838,974691.0
2022-05-10 09:30:00,76.95,77.03,76.95,76.98,359324.0,69.3649,69.437,69.3649,69.392,359324.0
2022-05-10 10:00:00,76.98,77.01,76.95,76.99,518252.0,69.392,69.419,69.3649,69.401,518252.0
2022-05-10 10:30:00,76.99,77.0,76.89,76.91,489181.0,69.401,69.41,69.3108,69.3289,489181.0
2022-05-10 11:00:00,76.92,76.93,76.87,76.92,602997.0,69.3379,69.3469,69.2928,69.3379,602997.0
2022-05-10 11:30:00,76.92,76.96,76.9,76.96,334991.0,69.3379,69.3739,69.3199,69.3739,334991.0
2022-05-10 12:00:00,76.95,77.0,76.94,76.97,733698.0,69.3649,69.41,69.3559,69.383,733698.0
2022-05-10 12:30:00,76.97,77.0,76.96,76.96,482193.0,69.383,69.41,69.3739,69.3739,482193.0
2022-05-10 13:00:00,76.97,76.98,76.93,76.94,1017461.0,69.383,69.392,69.3469,69.3559,1017461.0
2022-05-10 13:30:00,76.93,76.97,76.93,76.95,261338.0,69.3469,69.383,69.3469,69.3649,261338.0
2022-05-10 14:00:00,76.95,76.96,76.94,76.95,204780.0,69.3649,69.3739,69.3559,69.3649,204780.0
2022-05-10 14:30:00,76.95,76.97,76.89,76.9,618419.0,69.3649,69.383,69.3108,69.3199,618419.0
2022-05-10 15:00:00,76.9,76.94,76.89,76.93,520823.0,69.3199,69.3559,69.3108,69.3469,520823.0
2022-05-10 15:30:00,76.92,76.93,76.88,76.89,374491.0,69.3379,69.3469,69.3018,69.3108,374491.0
2022-05-11 09:30:00,76.84,76.89,76.74,76.81,616219.0,69.2658,69.3108,69.1756,69.2387,616219.0
2022-05-11 10:00:00,76.81,76.85,76.76,76.84,480039.0,69.2387,69.2748,69.1937,69.2658,480039.0
2022-05-11 10:30:00,76.84,76.88,76.81,76.83,306268.0,69.2658,69.3018,69.2387,69.2568,306268.0
2022-05-11 11:00:00,76.83,76.84,76.78,76.83,203095.0,69.2568,69.2658,69.2117,69.2568,203095.0
2022-05-11 11:30:00,76.83,76.91,76.82,76.89,436000.0,69.2568,69.3289,69.2477,69.3108,436000.0
2022-05-11 12:00:00,76.88,76.95,76.87,76.92,348091.0,69.3018,69.3649,69.2928,69.3379,348091.0
2022-05-11 12:30:00,76.92,76.96,76.9,76.95,3586588.0,69.3379,69.3739,69.3199,69.3649,3586588.0
2022-05-11 13:00:00,76.94,76.95,76.84,76.92,504253.0,69.3559,69.3649,69.2658,69.3379,504253.0
2022-05-11 13:30:00,76.91,76.93,76.89,76.92,642564.0,69.3289,69.3469,69.3108,69.3379,642564.0
2022-05-11 14:00:00,76.93,76.96,76.88,76.9,848808.0,69.3469,69.3739,69.3018,69.3199,848808.0
2022-05-11 14:30:00,76.9,76.92,76.87,76.92,386503.0,69.3199,69.3379,69.2928,69.3379,386503.0
2022-05-11 15:00:00,76.92,76.93,76.88,76.89,325597.0,69.3379,69.3469,69.3018,69.3108,325597.0
2022-05-11 15:30:00,76.88,76.9,76.87,76.87,665652.0,69.3018,69.3199,69.2928,69.2928,665652.0
2022-05-12 09:30:00,77.01,77.65,76.97,76.97,520424.0,69.419,69.9959,69.383,69.383,520424.0
2022-05-12 10:00:00,76.97,77.01,76.97,76.98,440161.0,69.383,69.419,69.383,69.392,440161.0
2022-05-12 10:30:00,76.97,77.0,76.96,76.99,494956.0,69.383,69.41,69.3739,69.401,494956.0
2022-05-12 11:00:00,77.0,77.0,76.97,77.0,528290.0,69.41,69.41,69.383,69.41,528290.0
2022-05-12 11:30:00,77.0,77.02,76.97,77.02,341224.0,69.41,69.428,69.383,69.428,341224.0
2022-05-12 12:00:00,77.01,77.02,76.98,77.01,209664.0,69.419,69.428,69.392,69.419,209664.0
2022-05-12 12:30:00,77.01,77.02,76.98,77.0,117558.0,69.419,69.428,69.392,69.41,117558.0
2022-05-12 13:00:00,77.0,77.04,76.99,77.02,431659.0,69.41,69.4461,69.401,69.428,431659.0
2022-05-12 13:30:00,77.02,77.06,77.01,77.06,193057.0,69.428,69.4641,69.419,69.4641,193057.0
2022-05-12 14:00:00,77.05,77.07,77.04,77.04,175806.0,69.4551,69.4731,69.4461,69.4461,175806.0
2022-05-12 14:30:00,77.04,77.06,77.02,77.05,426815.0,69.4461,69.4641,69.428,69.4551,426815.0
2022-05-12 15:00:00,77.06,77.07,77.01,77.02,303986.0,69.4641,69.4731,69.419,69.428,303986.0
2022-05-12 15:30:00,77.02,77.04,76.98,76.99,422295.0,69.428,69.4461,69.392,69.401,422295.0
2022-05-13 09:30:00,76.9,76.96,76.88,76.89,246114.0,69.3199,69.3739,69.3018,69.3108,246114.0
2022-05-13 10:00:00,76.89,76.9,76.87,76.9,503156.0,69.3108,69.3199,69.2928,69.3199,503156.0
2022-05-13 10:30:00,76.89,76.93,76.89,76.93,271730.0,69.3108,69.3469,69.3108,69.3469,271730.0
2022-05-13 11:00:00,76.93,76.94,76.91,76.92,193341.0,69.3469,69.3559,69.3289,69.3379,193341.0
2022-05-13 11:30:00,76.92,76.94,76.9,76.91,216775.0,69.3379,69.3559,69.3199,69.3289,216775.0
2022-05-13 12:00:00,76.92,76.92,76.86,76.89,155676.0,69.3379,69.3379,69.2838,69.3108,155676.0
2022-05-13 12:30:00,76.89,76.89,76.86,76.87,113967.0,69.3108,69.3108,69.2838,69.2928,113967.0
2022-05-13 13:00:00,76.87,76.88,76.85,76.85,90223.0,69.2928,69.3018,69.2748,69.2748,90223.0
2022-05-13 13:30:00,76.86,76.88,76.84,76.85,170649.0,69.2838,69.3018,69.2658,69.2748,170649.0
2022-05-13 14:00:00,76.84,76.86,76.83,76.86,486391.0,69.2658,69.2838,69.2568,69.2838,486391.0
2022-05-13 14:30:00,76.85,76.91,76.84,76.91,604887.0,69.2748,69.3289,69.2658,69.3289,604887.0
2022-05-13 15:00:00,76.92,76.92,76.89,76.92,555006.0,69.3379,69.3379,69.3108,69.3379,555006.0
2022-05-13 15:30:00,76.92,76.94,76.91,76.93,1096238.0,69.3379,69.3559,69.3289,69.3469,1096238.0
2022-05-16 09:30:00,76.96,77.03,76.96,77.01,181296.0,69.3739,69.437,69.3739,69.419,181296.0
2022-05-16 10:00:00,77.03,77.04,77.01,77.03,196351.0,69.437,69.4461,69.419,69.437,196351.0
2022-05-16 10:30:00,77.03,77.08,77.02,77.07,209533.0,69.437,69.4821,69.428,69.4731,209533.0
2022-05-16 11:00:00,77.07,77.08,77.04,77.05,171453.0,69.4731,69.4821,69.4461,69.4551,171453.0
2022-05-16 11:30:00,77.05,77.09,77.04,77.06,245814.0,69.4551,69.4911,69.4461,69.4641,245814.0
2022-05-16 12:00:00,77.06,77.07,77.01,77.02,130193.0,69.4641,69.4731,69.419,69.428,130193.0
2022-05-16 12:30:00,77.02,77.04,77.01,77.04,146233.0,69.428,69.4461,69.419,69.4461,146233.0
2022-05-16 13:00:00,77.03,77.05,77.03,77.04,269217.0,69.437,69.4551,69.437,69.4461,269217.0
2022-05-16 13:30:00,77.05,77.05,77.02,77.03,159827.0,69.4551,69.4551,69.428,69.437,159827.0
2022-05-16 14:00:00,77.03,77.03,77.0,77.01,293999.0,69.437,69.437,69.41,69.419,293999.0
2022-05-16 14:30:00,77.02,77.06,77.01,77.06,347376.0,69.428,69.4641,69.419,69.4641,347376.0
2022-05-16 15:00:00,77.06,77.07,77.01,77.02,392120.0,69.4641,69.4731,69.419,69.428,392120.0
2022-05-16 15:30:00,77.02,77.04,77.01,77.03,442750.0,69.428,69.4461,69.419,69.437,442750.0
2022-05-17 09:30:00,76.79,76.84,76.79,76.8,232704.0,69.2207,69.2658,69.2207,69.2297,232704.0
2022-05-17 10:00:00,76.81,76.84,76.79,76.84,175114.0,69.2387,69.2658,69.2207,69.2658,175114.0
2022-05-17 10:30:00,76.83,76.87,76.82,76.83,1228605.0,69.2568,69.2928,69.2477,69.2568,1228605.0
2022-05-17 11:00:00,76.84,76.84,76.79,76.83,252942.0,69.2658,69.2658,69.2207,69.2568,252942.0
2022-05-17 11:30:00,76.83,76.83,76.8,76.82,129340.0,69.2568,69.2568,69.2297,69.2477,129340.0
2022-05-17 12:00:00,76.82,76.83,76.79,76.81,175156.0,69.2477,69.2568,69.2207,69.2387,175156.0
2022-05-17 12:30:00,76.81,76.81,76.77,76.78,143384.0,69.2387,69.2387,69.2027,69.2117,143384.0
2022-05-17 13:00:00,76.77,76.81,76.77,76.81,162317.0,69.2027,69.2387,69.2027,69.2387,162317.0
2022-05-17 13:30:00,76.8,76.81,76.77,76.79,186450.0,69.2297,69.2387,69.2027,69.2207,186450.0
2022-05-17 14:00:00,76.8,76.82,76.76,76.77,789323.0,69.2297,69.2477,69.1937,69.2027,789323.0
2022-05-17 14:30:00,76.77,76.81,76.74,76.78,362841.0,69.2027,69.2387,69.1756,69.2117,362841.0
2022-05-17 15:00:00,76.79,76.79,76.75,76.77,774427.0,69.2207,69.2207,69.1846,69.2027,774427.0
2022-05-17 15:30:00,76.76,76.8,76.73,76.8,1259978.0,69.1937,69.2297,69.1666,69.2297,1259978.0
2022-05-18 09:30:00,76.67,76.76,76.66,76.75,675757.0,69.1125,69.1937,69.1035,69.1846,675757.0
2022-05-18 10:00:00,76.76,76.77,76.74,76.76,769150.0,69.1937,69.2027,69.1756,69.1937,769150.0
2022-05-18 10:30:00,76.76,76.81,76.75,76.79,406217.0,69.1937,69.2387,69.1846,69.2207,406217.0
2022-05-18 11:00:00,76.78,76.81,76.78,76.8,633081.0,69.2117,69.2387,69.2117,69.2297,633081.0
2022-05-18 11:30:00,76.79,76.8,76.74,76.76,197789.0,69.2207,69.2297,69.1756,69.1937,197789.0
2022-05-18 12:00:00,76.76,76.78,76.74,76.77,94461.0,69.1937,69.2117,69.1756,69.2027,94461.0
2022-05-18 12:30:00,76.76,76.79,76.76,76.77,223611.0,69.1937,69.2207,69.1937,69.2027,223611.0
2022-05-18 13:00:00,76.77,76.8,76.75,76.78,881007.0,69.2027,69.2297,69.1846,69.2117,881007.0
2022-05-18 13:30:00,76.79,76.8,76.76,76.79,300111.0,69.2207,69.2297,69.1937,69.2207,300111.0
2022-05-18 14:00:00,76.79,76.8,76.76,76.77,148217.0,69.2207,69.2297,69.1937,69.2027,148217.0
2022-05-18 14:30:00,76.77,76.77,76.76,76.77,284887.0,69.2027,69.2027,69.1937,69.2027,284887.0
2022-05-18 15:00:00,76.77,76.77,76.72,76.75,271098.0,69.2027,69.2027,69.1576,69.1846,271098.0
2022-05-18 15:30:00,76.75,76.75,76.72,76.75,267285.0,69.1846,69.1846,69.1576,69.1846,267285.0
2022-05-19 09:30:00,76.84,76.97,76.83,76.94,356145.0,69.2658,69.383,69.2568,69.3559,356145.0
2022-05-19 10:00:00,76.94,76.94,76.9,76.9,404612.0,69.3559,69.3559,69.3199,69.3199,404612.0
2022-05-19 10:30:00,76.9,76.95,76.89,76.95,664573.0,69.3199,69.3649,69.3108,69.3649,664573.0
2022-05-19 11:00:00,76.94,76.95,76.91,76.94,393550.0,69.3559,69.3649,69.3289,69.3559,393550.0
2022-05-19 11:30:00,76.95,76.95,76.88,76.9,400051.0,69.3649,69.3649,69.3018,69.3199,400051.0
2022-05-19 12:00:00,76.91,76.91,76.87,76.88,130325.0,69.3289,69.3289,69.2928,69.3018,130325.0
2022-05-19 12:30:00,76.88,76.91,76.87,76.91,234457.0,69.3018,69.3289,69.2928,69.3289,234457.0
2022-05-19 13:00:00,76.9,76.92,76.89,76.92,204588.0,69.3199,69.3379,69.3108,69.3379,204588.0
2022-05-19 13:30:00,76.92,76.92,76.89,76.9,253853.0,69.3379,69.3379,69.3108,69.3199,253853.0
2022-05-19 14:00:00,76.91,76.91,76.88,76.89,201796.0,69.3289,69.3289,69.3018,69.3108,201796.0
2022-05-19 14:30:00,76.89,76.89,76.88,76.89,347918.0,69.3108,69.3108,69.3018,69.3108,347918.0
2022-05-19 15:00:00,76.89,76.91,76.86,76.87,446847.0,69.3108,69.3289,69.2838,69.2928,446847.0
2022-05-19 15:30:00,76.87,76.92,76.86,76.9,1517389.0,69.2928,69.3379,69.2838,69.3199,1517389.0
2022-05-20 09:30:00,76.97,76.97,76.88,76.89,208868.0,69.383,69.383,69.3018,69.3108,208868.0
2022-05-20 10:00:00,76.9,76.94,76.89,76.92,561385.0,69.3199,69.3559,69.3108,69.3379,561385.0
2022-05-20 10:30:00,76.92,76.94,76.9,76.91,162791.0,69.3379,69.3559,69.3199,69.3289,162791.0
2022-05-20 11:00:00,76.91,76.93,76.9,76.92,408377.0,69.3289,69.3469,69.3199,69.3379,408377.0
2022-05-20 11:30:00,76.92,76.95,76.91,76.93,439431.0,69.3379,69.3649,69.3289,69.3469,439431.0
2022-05-20 12:00:00,76.92,76.96,76.91,76.94,107493.0,69.3379,69.3739,69.3289,69.3559,107493.0
2022-05-20 12:30:00,76.95,76.96,76.92,76.93,201686.0,69.3649,69.3739,69.3379,69.3469,201686.0
2022-05-20 13:00:00,76.93,76.96,76.93,76.95,168404.0,69.3469,69.3739,69.3469,69.3649,168404.0
2022-05-20 13:30:00,76.95,76.96,76.93,76.94,270538.0,69.3649,69.3739,69.3469,69.3559,270538.0
2022-05-20 14:00:00,76.94,76.97,76.92,76.95,287746.0,69.3559,69.383,69.3379,69.3649,287746.0
2022-05-20 14:30:00,76.95,76.96,76.93,76.93,374929.0,69.3649,69.3739,69.3469,69.3469,374929.0
2022-05-20 15:00:00,76.92,76.97,76.92,76.96,492748.0,69.3379,69.383,69.3379,69.3739,492748.0
2022-05-20 15:30:00,76.97,76.99,76.95,76.98,948937.0,69.383,69.401,69.3649,69.392,948937.0
2022-05-23 09:30:00,76.91,76.99,76.91,76.95,247142.0,69.3289,69.401,69.3289,69.3649,247142.0
2022-05-23 10:00:00,76.94,76.97,76.93,76.95,131799.0,69.3559,69.383,69.3469,69.3649,131799.0
2022-05-23 10:30:00,76.95,76.96,76.9,76.91,243187.0,69.3649,69.3739,69.3199,69.3289,243187.0
2022-05-23 11:00:00,76.9,76.93,76.9,76.92,644346.0,69.3199,69.3469,69.3199,69.3379,644346.0
2022-05-23 11:30:00,76.91,76.91,76.88,76.89,206292.0,69.3289,69.3289,69.3018,69.3108,206292.0
2022-05-23 12:00:00,76.9,76.9,76.86,76.87,449357.0,69.3199,69.3199,69.2838,69.2928,449357.0
2022-05-23 12:30:00,76.87,76.88,76.86,76.87,775462.0,69.2928,69.3018,69.2838,69.2928,775462.0
2022-05-23 13:00:00,76.86,76.88,76.86,76.88,88847.0,69.2838,69.3018,69.2838,69.3018,88847.0
2022-05-23 13:30:00,76.87,76.88,76.85,76.86,178023.0,69.2928,69.3018,69.2748,69.2838,178023.0
2022-05-23 14:00:00,76.86,76.87,76.85,76.85,269279.0,69.2838,69.2928,69.2748,69.2748,269279.0
2022-05-23 14:30:00,76.86,76.88,76.85,76.88,353565.0,69.2838,69.3018,69.2748,69.3018,353565.0
2022-05-23 15:00:00,76.88,76.89,76.86,76.88,1364981.0,69.3018,69.3108,69.2838,69.3018,1364981.0
2022-05-23 15:30:00,76.89,76.92,76.88,76.91,352824.0,69.3108,69.3379,69.3018,69.3289,352824.0
2022-05-24 09:30:00,76.99,77.12,76.99,77.11,1212466.0,69.401,69.5182,69.401,69.5092,1212466.0
2022-05-24 10:00:00,77.11,77.2,77.1,77.16,522109.0,69.5092,69.5903,69.5001,69.5542,522109.0
2022-05-24 10:30:00,77.16,77.19,77.14,77.19,438631.0,69.5542,69.5813,69.5362,69.5813,438631.0
2022-05-24 11:00:00,77.19,77.22,77.18,77.2,215238.0,69.5813,69.6083,69.5723,69.5903,215238.0
2022-05-24 11:30:00,77.19,77.24,77.19,77.23,376391.0,69.5813,69.6263,69.5813,69.6173,376391.0
2022-05-24 12:00:00,77.23,77.24,77.19,77.2,426646.0,69.6173,69.6263,69.5813,69.5903,426646.0
2022-05-24 12:30:00,77.2,77.24,77.18,77.23,173396.0,69.5903,69.6263,69.5723,69.6173,173396.0
2022-05-24 13:00:00,77.23,77.25,77.21,77.23,707441.0,69.6173,69.6354,69.5993,69.6173,707441.0
2022-05-24 13:30:00,77.23,77.26,77.23,77.26,82303.0,69.6173,69.6444,69.6173,69.6444,82303.0
2022-05-24 14:00:00,77.26,77.28,77.25,77.28,468914.0,69.6444,69.6624,69.6354,69.6624,468914.0
2022-05-24 14:30:00,77.28,77.28,77.26,77.27,380028.0,69.6624,69.6624,69.6444,69.6534,380028.0
2022-05-24 15:00:00,77.26,77.28,77.26,77.26,202680.0,69.6444,69.6624,69.6444,69.6444,202680.0
2022-05-24 15:30:00,77.26,77.29,77.23,77.24,839978.0,69.6444,69.6714,69.6173,69.6263,839978.0
2022-05-25 09:30:00,77.34,77.48,77.34,77.36,267850.0,69.7165,69.8427,69.7165,69.7345,267850.0
2022-05-25 10:00:00,77.36,77.41,77.35,77.4,302205.0,69.7345,69.7796,69.7255,69.7706,302205.0
2022-05-25 10:30:00,77.41,77.42,77.39,77.4,194074.0,69.7796,69.7886,69.7616,69.7706,194074.0
2022-05-25 11:00:00,77.41,77.43,77.4,77.41,94955.0,69.7796,69.7976,69.7706,69.7796,94955.0
2022-05-25 11:30:00,77.42,77.42,77.4,77.41,95493.0,69.7886,69.7886,69.7706,69.7796,95493.0
2022-05-25 12:00:00,77.41,77.42,77.39,77.4,102785.0,69.7796,69.7886,69.7616,69.7706,102785.0
2022-05-25 12:30:00,77.4,77.41,77.36,77.36,86030.0,69.7706,69.7796,69.7345,69.7345,86030.0
2022-05-25 13:00:00,77.36,77.37,77.34,77.36,141826.0,69.7345,69.7435,69.7165,69.7345,141826.0
2022-05-25 13:30:00,77.37,77.39,77.36,77.37,128190.0,69.7435,69.7616,69.7345,69.7435,128190.0
2022-05-25 14:00:00,77.37,77.43,77.34,77.4,164256.0,69.7435,69.7976,69.7165,69.7706,164256.0
2022-05-25 14:30:00,77.4,77.45,77.38,77.44,159086.0,69.7706,69.8156,69.7525,69.8066,159086.0
2022-05-25 15:00:00,77.45,77.45,77.41,77.43,206938.0,69.8156,69.8156,69.7796,69.7976,206938.0
2022-05-25 15:30:00,77.44,77.46,77.43,77.44,239633.0,69.8066,69.8247,69.7976,69.8066,239633.0
2022-05-26 09:30:00,77.53,77.63,77.51,77.62,171497.0,69.8878,69.9779,69.8697,69.9689,171497.0
2022-05-26 10:00:00,77.62,77.64,77.6,77.63,238277.0,69.9689,69.9869,69.9509,69.9779,238277.0
2022-05-26 10:30:00,77.64,77.64,77.58,77.58,207428.0,69.9869,69.9869,69.9328,69.9328,207428.0
2022-05-26 11:00:00,77.58,77.59,77.54,77.56,170611.0,69.9328,69.9418,69.8968,69.9148,170611.0
2022-05-26 11:30:00,77.56,77.58,77.55,77.56,93231.0,69.9148,69.9328,69.9058,69.9148,93231.0
2022-05-26 12:00:00,77.57,77.57,77.55,77.55,132530.0,69.9238,69.9238,69.9058,69.9058,132530.0
2022-05-26 12:30:00,77.56,77.56,77.53,77.53,113283.0,69.9148,69.9148,69.8878,69.8878,113283.0
2022-05-26 13:00:00,77.54,77.57,77.53,77.54,839266.0,69.8968,69.9238,69.8878,69.8968,839266.0
2022-05-26 13:30:00,77.55,77.55,77.51,77.53,353797.0,69.9058,69.9058,69.8697,69.8878,353797.0
2022-05-26 14:00:00,77.53,77.53,77.49,77.49,99790.0,69.8878,69.8878,69.8517,69.8517,99790.0
2022-05-26 14:30:00,77.5,77.5,77.48,77.5,1191727.0,69.8607,69.8607,69.8427,69.8607,1191727.0
2022-05-26 15:00:00,77.5,77.5,77.45,77.48,702998.0,69.8607,69.8607,69.8156,69.8427,702998.0
2022-05-26 15:30:00,77.48,77.52,77.47,77.48,806638.0,69.8427,69.8787,69.8337,69.8427,806638.0
2022-05-27 09:30:00,77.54,77.62,77.54,77.61,266997.0,69.8968,69.9689,69.8968,69.9599,266997.0
2022-05-27 10:00:00,77.61,77.63,77.6,77.61,162199.0,69.9599,69.9779,69.9509,69.9599,162199.0
2022-05-27 10:30:00,77.61,77.62,77.54,77.55,258647.0,69.9599,69.9689,69.8968,69.9058,258647.0
2022-05-27 11:00:00,77.56,77.56,77.51,77.55,202326.0,69.9148,69.9148,69.8697,69.9058,202326.0
2022-05-27 11:30:00,77.55,77.58,77.54,77.55,142415.0,69.9058,69.9328,69.8968,69.9058,142415.0
2022-05-27 12:00:00,77.56,77.58,77.54,77.57,131686.0,69.9148,69.9328,69.8968,69.9238,131686.0
2022-05-27 12:30:00,77.56,77.58,77.55,77.57,513869.0,69.9148,69.9328,69.9058,69.9238,513869.0
2022-05-27 13:00:00,77.58,77.58,77.56,77.56,136702.0,69.9328,69.9328,69.9148,69.9148,136702.0
2022-05-27 13:30:00,77.56,77.6,77.56,77.6,245526.0,69.9148,69.9509,69.9148,69.9509,245526.0
2022-05-27 14:00:00,77.59,77.6,77.57,77.58,434871.0,69.9418,69.9509,69.9238,69.9328,434871.0
2022-05-27 14:30:00,77.58,77.6,77.58,77.59,257752.0,69.9328,69.9509,69.9328,69.9418,257752.0
2022-05-27 15:00:00,77.59,77.63,77.59,77.63,191175.0,69.9418,69.9779,69.9418,69.9779,191175.0
2022-05-27 15:30:00,77.63,77.64,77.61,77.63,276499.0,69.9779,69.9869,69.9599,69.9779,276499.0
2022-05-31 09:30:00,77.41,77.42,77.29,77.32,345292.0,69.7796,69.7886,69.6714,69.6985,345292.0
2022-05-31 10:00:00,77.32,77.35,77.29,77.33,161325.0,69.6985,69.7255,69.6714,69.7075,161325.0
2022-05-31 10:30:00,77.33,77.37,77.32,77.36,152940.0,69.7075,69.7435,69.6985,69.7345,152940.0
2022-05-31 11:00:00,77.36,77.4,77.35,77.39,952900.0,69.7345,69.7706,69.7255,69.7616,952900.0
2022-05-31 11:30:00,77.4,77.44,77.38,77.44,141649.0,69.7706,69.8066,69.7525,69.8066,141649.0
2022-05-31 12:00:00,77.44,77.46,77.43,77.44,680835.0,69.8066,69.8247,69.7976,69.8066,680835.0
2022-05-31 12:30:00,77.44,77.45,77.41,77.45,260246.0,69.8066,69.8156,69.7796,69.8156,260246.0
2022-05-31 13:00:00,77.45,77.45,77.42,77.44,103954.0,69.8156,69.8156,69.7886,69.8066,103954.0
2022-05-31 13:30:00,77.44,77.44,77.42,77.42,151687.0,69.8066,69.8066,69.7886,69.7886,151687.0
2022-05-31 14:00:00,77.42,77.44,77.41,77.42,694268.0,69.7886,69.8066,69.7796,69.7886,694268.0
2022-05-31 14:30:00,77.43,77.43,77.4,77.42,545167.0,69.7976,69.7976,69.7706,69.7886,545167.0
2022-05-31 15:00:00,77.42,77.43,77.4,77.42,345382.0,69.7886,69.7976,69.7706,69.7886,345382.0
2022-05-31 15:30:00,77.42,77.43,77.38,77.4,1113423.0,69.7886,69.7976,69.7525,69.7706,1113423.0
2022-06-01 09:30:00,77.27,77.3,77.23,77.28,111065.0,69.7582,69.7853,69.7221,69.7672,111065.0
2022-06-01 10:00:00,77.27,77.27,77.04,77.05,1445677.0,69.7582,69.7582,69.5505,69.5596,1445677.0
2022-06-01 10:30:00,77.05,77.07,77.03,77.05,113138.0,69.5596,69.5776,69.5415,69.5596,113138.0
2022-06-01 11:00:00,77.05,77.06,76.98,76.99,187180.0,69.5596,69.5686,69.4964,69.5054,187180.0
2022-06-01 11:30:00,76.99,77.02,76.97,76.99,179282.0,69.5054,69.5325,69.4873,69.5054,179282.0
2022-06-01 12:00:00,77.0,77.04,76.98,76.99,351994.0,69.5144,69.5505,69.4964,69.5054,351994.0
2022-06-01 12:30:00,76.99,77.01,76.98,77.0,418199.0,69.5054,69.5235,69.4964,69.5144,418199.0
2022-06-01 13:00:00,77.01,77.03,77.0,77.02,282614.0,69.5235,69.5415,69.5144,69.5325,282614.0
2022-06-01 13:30:00,77.02,77.04,77.01,77.03,175789.0,69.5325,69.5505,69.5235,69.5415,175789.0
2022-06-01 14:00:00,77.03,77.04,77.02,77.03,346430.0,69.5415,69.5505,69.5325,69.5415,346430.0
2022-06-01 14:30:00,77.04,77.05,77.03,77.04,194148.0,69.5505,69.5596,69.5415,69.5505,194148.0
2022-06-01 15:00:00,77.03,77.04,77.02,77.03,236575.0,69.5415,69.5505,69.5325,69.5415,236575.0
2022-06-01 15:30:00,77.02,77.06,77.02,77.04,648271.0,69.5325,69.5686,69.5325,69.5505,648271.0
2022-06-02 09:30:00,77.05,77.08,77.0,77.01,173731.0,69.5596,69.5866,69.5144,69.5235,173731.0
2022-06-02 10:00:00,77.0,77.03,76.96,76.97,201823.0,69.5144,69.5415,69.4783,69.4873,201823.0
2022-06-02 10:30:00,76.97,77.06,76.96,77.04,218104.0,69.4873,69.5686,69.4783,69.5505,218104.0
2022-06-02 11:00:00,77.04,77.08,77.03,77.05,170866.0,69.5505,69.5866,69.5415,69.5596,170866.0
2022-06-02 11:30:00,77.05,77.06,77.03,77.04,108106.0,69.5596,69.5686,69.5415,69.5505,108106.0
2022-06-02 12:00:00,77.03,77.07,77.03,77.07,110135.0,69.5415,69.5776,69.5415,69.5776,110135.0
2022-06-02 12:30:00,77.07,77.09,77.06,77.09,79992.0,69.5776,69.5957,69.5686,69.5957,79992.0
2022-06-02 13:00:00,77.09,77.09,77.06,77.07,170911.0,69.5957,69.5957,69.5686,69.5776,170911.0
2022-06-02 13:30:00,77.08,77.09,77.08,77.09,156570.0,69.5866,69.5957,69.5866,69.5957,156570.0
2022-06-02 14:00:00,77.09,77.09,77.07,77.07,159544.0,69.5957,69.5957,69.5776,69.5776,159544.0
2022-06-02 14:30:00,77.07,77.08,77.06,77.06,287688.0,69.5776,69.5866,69.5686,69.5686,287688.0
2022-06-02 15:00:00,77.06,77.07,77.05,77.06,204801.0,69.5686,69.5776,69.5596,69.5686,204801.0
2022-06-02 15:30:00,77.05,77.08,77.05,77.07,383784.0,69.5596,69.5866,69.5596,69.5776,383784.0
2022-06-03 09:30:00,76.98,76.98,76.92,76.95,184487.0,69.4964,69.4964,69.4422,69.4693,184487.0
2022-06-03 10:00:00,76.96,76.99,76.94,76.99,154654.0,69.4783,69.5054,69.4603,69.5054,154654.0
2022-06-03 10:30:00,77.0,77.01,76.97,76.97,186711.0,69.5144,69.5235,69.4873,69.4873,186711.0
2022-06-03 11:00:00,76.97,76.98,76.95,76.97,82299.0,69.4873,69.4964,69.4693,69.4873,82299.0
2022-06-03 11:30:00,76.96,76.99,76.95,76.96,148585.0,69.4783,69.5054,69.4693,69.4783,148585.0
2022-06-03 12:00:00,76.97,76.99,76.95,76.98,61203.0,69.4873,69.5054,69.4693,69.4964,61203.0
2022-06-03 12:30:00,76.98,76.99,76.97,76.99,160188.0,69.4964,69.5054,69.4873,69.5054,160188.0
2022-06-03 13:00:00,76.99,77.0,76.97,76.98,159186.0,69.5054,69.5144,69.4873,69.4964,159186.0
2022-06-03 13:30:00,76.98,76.99,76.97,76.98,150873.0,69.4964,69.5054,69.4873,69.4964,150873.0
2022-06-03 14:00:00,76.98,76.98,76.97,76.98,252889.0,69.4964,69.4964,69.4873,69.4964,252889.0
2022-06-03 14:30:00,76.98,76.98,76.97,76.98,111433.0,69.4964,69.4964,69.4873,69.4964,111433.0
2022-06-03 15:00:00,76.98,76.98,76.97,76.98,245527.0,69.4964,69.4964,69.4873,69.4964,245527.0
2022-06-03 15:30:00,76.98,76.99,76.97,76.98,144429.0,69.4964,69.5054,69.4873,69.4964,144429.0
2022-06-06 09:30:00,76.99,76.99,76.9,76.91,168750.0,69.5054,69.5054,69.4241,69.4332,168750.0
2022-06-06 10:00:00,76.91,76.93,76.9,76.91,97747.0,69.4332,69.4512,69.4241,69.4332,97747.0
2022-06-06 10:30:00,76.9,76.91,76.88,76.91,392793.0,69.4241,69.4332,69.4061,69.4332,392793.0
2022-06-06 11:00:00,76.91,76.91,76.86,76.88,139671.0,69.4332,69.4332,69.388,69.4061,139671.0
2022-06-06 11:30:00,76.88,76.91,76.87,76.91,111882.0,69.4061,69.4332,69.3971,69.4332,111882.0
2022-06-06 12:00:00,76.91,76.91,76.87,76.87,127791.0,69.4332,69.4332,69.3971,69.3971,127791.0
2022-06-06 12:30:00,76.87,76.91,76.86,76.87,86163.0,69.3971,69.4332,69.388,69.3971,86163.0
2022-06-06 13:00:00,76.87,76.88,76.85,76.88,93102.0,69.3971,69.4061,69.379,69.4061,93102.0
2022-06-06 13:30:00,76.87,76.89,76.87,76.88,93593.0,69.3971,69.4151,69.3971,69.4061,93593.0
2022-06-06 14:00:00,76.88,76.89,76.88,76.89,99988.0,69.4061,69.4151,69.4061,69.4151,99988.0
2022-06-06 14:30:00,76.88,76.89,76.88,76.89,313057.0,69.4061,69.4151,69.4061,69.4151,313057.0
2022-06-06 15:00:00,76.89,76.89,76.86,76.87,200757.0,69.4151,69.4151,69.388,69.3971,200757.0
2022-06-06 15:30:00,76.88,76.88,76.85,76.86,325239.0,69.4061,69.4061,69.379,69.388,325239.0
2022-06-07 09:30:00,76.88,76.95,76.88,76.93,552803.0,69.4061,69.4693,69.4061,69.4512,552803.0
2022-06-07 10:00:00,76.94,76.95,76.9,76.93,237898.0,69.4603,69.4693,69.4241,69.4512,237898.0
2022-06-07 10:30:00,76.93,76.98,76.93,76.95,305388.0,69.4512,69.4964,69.4512,69.4693,305388.0
2022-06-07 11:00:00,76.95,76.99,76.95,76.98,196929.0,69.4693,69.5054,69.4693,69.4964,196929.0
2022-06-07 11:30:00,76.99,76.99,76.94,76.96,167981.0,69.5054,69.5054,69.4603,69.4783,167981.0
2022-06-07 12:00:00,76.97,76.97,76.95,76.96,181726.0,69.4873,69.4873,69.4693,69.4783,181726.0
2022-06-07 12:30:00,76.95,76.96,76.93,76.94,68935.0,69.4693,69.4783,69.4512,69.4603,68935.0
2022-06-07 13:00:00,76.95,76.95,76.91,76.94,121961.0,69.4693,69.4693,69.4332,69.4603,121961.0
2022-06-07 13:30:00,76.93,76.97,76.93,76.97,129161.0,69.4512,69.4873,69.4512,69.4873,129161.0
2022-06-07 14:00:00,76.96,76.98,76.95,76.95,119682.0,69.4783,69.4964,69.4693,69.4693,119682.0
2022-06-07 14:30:00,76.95,76.96,76.93,76.94,166650.0,69.4693,69.4783,69.4512,69.4603,166650.0
2022-06-07 15:00:00,76.93,76.94,76.91,76.92,237922.0,69.4512,69.4603,69.4332,69.4422,237922.0
2022-06-07 15:30:00,76.93,76.94,76.92,76.92,472577.0,69.4512,69.4603,69.4422,69.4422,472577.0
2022-06-08 09:30:00,76.87,76.94,76.85,76.89,323682.0,69.3971,69.4603,69.379,69.4151,323682.0
2022-06-08 10:00:00,76.88,76.91,76.86,76.88,107909.0,69.4061,69.4332,69.388,69.4061,107909.0
2022-06-08 10:30:00,76.87,76.92,76.87,76.9,354821.0,69.3971,69.4422,69.3971,69.4241,354821.0
2022-06-08 11:00:00,76.9,76.92,76.89,76.92,181929.0,69.4241,69.4422,69.4151,69.4422,181929.0
2022-06-08 11:30:00,76.92,76.92,76.89,76.9,183813.0,69.4422,69.4422,69.4151,69.4241,183813.0
2022-06-08 12:00:00,76.9,76.92,76.89,76.91,193467.0,69.4241,69.4422,69.4151,69.4332,193467.0
2022-06-08 12:30:00,76.91,76.91,76.88,76.89,145312.0,69.4332,69.4332,69.4061,69.4151,145312.0
2022-06-08 13:00:00,76.89,76.89,76.85,76.87,88032.0,69.4151,69.4151,69.379,69.3971,88032.0
2022-06-08 13:30:00,76.88,76.89,76.87,76.88,137335.0,69.4061,69.4151,69.3971,69.4061,137335.0
2022-06-08 14:00:00,76.88,76.89,76.87,76.88,129299.0,69.4061,69.4151,69.3971,69.4061,129299.0
2022-06-08 14:30:00,76.88,76.88,76.86,76.87,90885.0,69.4061,69.4061,69.388,69.3971,90885.0
2022-06-08 15:00:00,76.87,76.88,76.86,76.87,163438.0,69.3971,69.4061,69.388,69.3971,163438.0
2022-06-08 15:30:00,76.87,76.87,76.82,76.83,250948.0,69.3971,69.3971,69.3519,69.3609,250948.0
2022-06-09 09:30:00,76.85,76.85,76.73,76.75,308558.0,69.379,69.379,69.2707,69.2887,308558.0
2022-06-09 10:00:00,76.75,76.75,76.71,76.75,575406.0,69.2887,69.2887,69.2526,69.2887,575406.0
2022-06-09 10:30:00,76.74,76.75,76.68,76.69,103345.0,69.2797,69.2887,69.2255,69.2346,103345.0
2022-06-09 11:00:00,76.68,76.7,76.67,76.7,86842.0,69.2255,69.2436,69.2165,69.2436,86842.0
2022-06-09 11:30:00,76.69,76.72,76.69,76.7,172503.0,69.2346,69.2616,69.2346,69.2436,172503.0
2022-06-09 12:00:00,76.7,76.71,76.67,76.68,87385.0,69.2436,69.2526,69.2165,69.2255,87385.0
2022-06-09 12:30:00,76.68,76.7,76.67,76.69,73680.0,69.2255,69.2436,69.2165,69.2346,73680.0
2022-06-09 13:00:00,76.68,76.73,76.67,76.7,138966.0,69.2255,69.2707,69.2165,69.2436,138966.0
2022-06-09 13:30:00,76.71,76.74,76.7,76.72,194876.0,69.2526,69.2797,69.2436,69.2616,194876.0
2022-06-09 14:00:00,76.72,76.74,76.72,76.74,258613.0,69.2616,69.2797,69.2616,69.2797,258613.0
2022-06-09 14:30:00,76.74,76.74,76.68,76.68,165860.0,69.2797,69.2797,69.2255,69.2255,165860.0
2022-06-09 15:00:00,76.69,76.69,76.65,76.66,501596.0,69.2346,69.2346,69.1984,69.2075,501596.0
2022-06-09 15:30:00,76.66,76.66,76.64,76.66,1148746.0,69.2075,69.2075,69.1894,69.2075,1148746.0
2022-06-10 09:30:00,76.42,76.42,76.28,76.36,605014.0,68.9908,68.9908,68.8644,68.9366,605014.0
2022-06-10 10:00:00,76.36,76.37,76.29,76.32,357597.0,68.9366,68.9457,68.8734,68.9005,357597.0
2022-06-10 10:30:00,76.33,76.37,76.29,76.3,387351.0,68.9096,68.9457,68.8734,68.8825,387351.0
2022-06-10 11:00:00,76.29,76.3,76.24,76.27,235299.0,68.8734,68.8825,68.8283,68.8554,235299.0
2022-06-10 11:30:00,76.27,76.3,76.24,76.26,284516.0,68.8554,68.8825,68.8283,68.8464,284516.0
2022-06-10 12:00:00,76.27,76.27,76.18,76.19,574634.0,68.8554,68.8554,68.7741,68.7832,574634.0
2022-06-10 12:30:00,76.18,76.22,76.18,76.22,708626.0,68.7741,68.8103,68.7741,68.8103,708626.0
2022-06-10 13:00:00,76.21,76.25,76.21,76.22,288665.0,68.8012,68.8373,68.8012,68.8103,288665.0
2022-06-10 13:30:00,76.23,76.26,76.2,76.23,887452.0,68.8193,68.8464,68.7922,68.8193,887452.0
2022-06-10 14:00:00,76.23,76.27,76.23,76.26,531392.0,68.8193,68.8554,68.8193,68.8464,531392.0
2022-06-10 14:30:00,76.26,76.27,76.23,76.24,923771.0,68.8464,68.8554,68.8193,68.8283,923771.0
2022-06-10 15:00:00,76.24,76.27,76.21,76.26,402203.0,68.8283,68.8554,68.8012,68.8464,402203.0
2022-06-10 15:30:00,76.26,76.27,76.21,76.21,701544.0,68.8464,68.8554,68.8012,68.8012,701544.0
2022-06-13 09:30:00,75.65,75.79,75.63,75.75,1149193.0,68.2957,68.4221,68.2776,68.3859,1149193.0
2022-06-13 10:00:00,75.74,75.77,75.61,75.68,356921.0,68.3769,68.404,68.2596,68.3227,356921.0
2022-06-13 10:30:00,75.68,75.72,75.66,75.67,624490.0,68.3227,68.3589,68.3047,68.3137,624490.0
2022-06-13 11:00:00,75.67,75.69,75.62,75.68,356729.0,68.3137,68.3318,68.2686,68.3227,356729.0
2022-06-13 11:30:00,75.68,75.71,75.66,75.71,238287.0,68.3227,68.3498,68.3047,68.3498,238287.0
2022-06-13 12:00:00,75.71,75.78,75.7,75.78,194178.0,68.3498,68.413,68.3408,68.413,194178.0
2022-06-13 12:30:00,75.78,75.79,75.74,75.75,209860.0,68.413,68.4221,68.3769,68.3859,209860.0
2022-06-13 13:00:00,75.75,75.76,75.69,75.75,284380.0,68.3859,68.395,68.3318,68.3859,284380.0
2022-06-13 13:30:00,75.75,75.75,75.72,75.73,222974.0,68.3859,68.3859,68.3589,68.3679,222974.0
2022-06-13 14:00:00,75.73,75.74,75.65,75.66,203097.0,68.3679,68.3769,68.2957,68.3047,203097.0
2022-06-13 14:30:00,75.66,75.67,75.59,75.59,521251.0,68.3047,68.3137,68.2415,68.2415,521251.0
2022-06-13 15:00:00,75.59,75.6,75.38,75.4,897641.0,68.2415,68.2505,68.0519,68.07,897641.0
2022-06-13 15:30:00,75.4,75.58,75.32,75.53,1203328.0,68.07,68.2325,67.9977,68.1873,1203328.0
2022-06-14 09:30:00,75.59,75.8,75.5,75.64,445320.0,68.2415,68.4311,68.1602,68.2866,445320.0
2022-06-14 10:00:00,75.63,75.65,75.48,75.48,272789.0,68.2776,68.2957,68.1422,68.1422,272789.0
2022-06-14 10:30:00,75.49,75.5,75.43,75.47,274667.0,68.1512,68.1602,68.0971,68.1332,274667.0
2022-06-14 11:00:00,75.48,75.48,75.39,75.39,633602.0,68.1422,68.1422,68.0609,68.0609,633602.0
2022-06-14 11:30:00,75.39,75.41,75.32,75.38,262199.0,68.0609,68.079,67.9977,68.0519,262199.0
2022-06-14 12:00:00,75.38,75.38,75.31,75.31,168163.0,68.0519,68.0519,67.9887,67.9887,168163.0
2022-06-14 12:30:00,75.32,75.34,75.29,75.31,243158.0,67.9977,68.0158,67.9707,67.9887,243158.0
2022-06-14 13:00:00,75.31,75.33,75.29,75.3,216544.0,67.9887,68.0068,67.9707,67.9797,216544.0
2022-06-14 13:30:00,75.29,75.34,75.28,75.33,665978.0,67.9707,68.0158,67.9616,68.0068,665978.0
2022-06-14 14:00:00,75.32,75.37,75.32,75.35,448134.0,67.9977,68.0429,67.9977,68.0248,448134.0
2022-06-14 14:30:00,75.35,75.36,75.26,75.26,361176.0,68.0248,68.0339,67.9436,67.9436,361176.0
2022-06-14 15:00:00,75.26,75.27,75.18,75.2,545476.0,67.9436,67.9526,67.8714,67.8894,545476.0
2022-06-14 15:30:00,75.2,75.23,75.18,75.22,770082.0,67.8894,67.9165,67.8714,67.9075,770082.0
2022-06-15 09:30:00,75.51,75.7,75.44,75.67,667207.0,68.1693,68.3408,68.1061,68.3137,667207.0
2022-06-15 10:00:00,75.66,75.68,75.58,75.59,804156.0,68.3047,68.3227,68.2325,68.2415,804156.0
2022-06-15 10:30:00,75.59,75.61,75.49,75.5,519394.0,68.2415,68.2596,68.1512,68.1602,519394.0
2022-06-15 11:00:00,75.5,75.54,75.5,75.53,111589.0,68.1602,68.1964,68.1602,68.1873,111589.0
2022-06-15 11:30:00,75.53,75.55,75.51,75.51,135447.0,68.1873,68.2054,68.1693,68.1693,135447.0
2022-06-15 12:00:00,75.52,75.55,75.51,75.54,316610.0,68.1783,68.2054,68.1693,68.1964,316610.0
2022-06-15 12:30:00,75.54,75.56,75.5,75.52,193653.0,68.1964,68.2144,68.1602,68.1783,193653.0
2022-06-15 13:00:00,75.51,75.55,75.51,75.52,78973.0,68.1693,68.2054,68.1693,68.1783,78973.0
2022-06-15 13:30:00,75.52,75.58,75.42,75.49,313783.0,68.1783,68.2325,68.088,68.1512,313783.0
2022-06-15 14:00:00,75.49,75.59,75.34,75.41,473793.0,68.1512,68.2415,68.0158,68.079,473793.0
2022-06-15 14:30:00,75.39,75.77,75.33,75.62,783024.0,68.0609,68.404,68.0068,68.2686,783024.0
2022-06-15 15:00:00,75.63,75.86,75.6,75.84,750532.0,68.2776,68.4852,68.2505,68.4672,750532.0
2022-06-15 15:30:00,75.85,75.85,75.73,75.77,2728699.0,68.4762,68.4762,68.3679,68.404,2728699.0
2022-06-16 09:30:00,75.48,75.57,75.45,75.48,1618108.0,68.1422,68.2234,68.1151,68.1422,1618108.0
2022-06-16 10:00:00,75.47,75.54,75.46,75.53,473345.0,68.1332,68.1964,68.1241,68.1873,473345.0
2022-06-16 10:30:00,75.53,75.59,75.52,75.58,327430.0,68.1873,68.2415,68.1783,68.2325,327430.0
2022-06-16 11:00:00,75.58,75.69,75.57,75.67,146327.0,68.2325,68.3318,68.2234,68.3137,146327.0
2022-06-16 11:30:00,75.66,75.67,75.61,75.63,188235.0,68.3047,68.3137,68.2596,68.2776,188235.0
2022-06-16 12:00:00,75.63,75.63,75.57,75.62,151496.0,68.2776,68.2776,68.2234,68.2686,151496.0
2022-06-16 12:30:00,75.62,75.71,75.59,75.67,177660.0,68.2686,68.3498,68.2415,68.3137,177660.0
2022-06-16 13:00:00,75.68,75.69,75.63,75.68,235719.0,68.3227,68.3318,68.2776,68.3227,235719.0
2022-06-16 13:30:00,75.67,75.7,75.62,75.64,318661.0,68.3137,68.3408,68.2686,68.2866,318661.0
2022-06-16 14:00:00,75.63,75.65,75.6,75.64,182932.0,68.2776,68.2957,68.2505,68.2866,182932.0
2022-06-16 14:30:00,75.63,75.65,75.6,75.63,197562.0,68.2776,68.2957,68.2505,68.2776,197562.0
2022-06-16 15:00:00,75.63,75.69,75.62,75.68,230225.0,68.2776,68.3318,68.2686,68.3227,230225.0
2022-06-16 15:30:00,75.68,75.78,75.67,75.76,387266.0,68.3227,68.413,68.3137,68.395,387266.0
2022-06-17 09:30:00,75.77,75.87,75.76,75.8,373162.0,68.404,68.4943,68.395,68.4311,373162.0
2022-06-17 10:00:00,75.8,75.8,75.65,75.69,258701.0,68.4311,68.4311,68.2957,68.3318,258701.0
2022-06-17 10:30:00,75.69,75.77,75.68,75.73,292335.0,68.3318,68.404,68.3227,68.3679,292335.0
2022-06-17 11:00:00,75.73,75.8,75.71,75.77,809283.0,68.3679,68.4311,68.3498,68.404,809283.0
2022-06-17 11:30:00,75.77,75.79,75.74,75.78,289764.0,68.404,68.4221,68.3769,68.413,289764.0
2022-06-17 12:00:00,75.78,75.86,75.77,75.85,669978.0,68.413,68.4852,68.404,68.4762,669978.0
2022-06-17 12:30:00,75.86,75.86,75.81,75.82,124297.0,68.4852,68.4852,68.4401,68.4491,124297.0
2022-06-17 13:00:00,75.82,75.86,75.81,75.85,171555.0,68.4491,68.4852,68.4401,68.4762,171555.0
2022-06-17 13:30:00,75.84,75.86,75.82,75.83,174175.0,68.4672,68.4852,68.4491,68.4582,174175.0
2022-06-17 14:00:00,75.83,75.84,75.81,75.81,187921.0,68.4582,68.4672,68.4401,68.4401,187921.0
2022-06-17 14:30:00,75.81,75.84,75.78,75.78,312064.0,68.4401,68.4672,68.413,68.413,312064.0
2022-06-17 15:00:00,75.78,75.82,75.78,75.8,351819.0,68.413,68.4491,68.413,68.4311,351819.0
2022-06-17 15:30:00,75.8,75.82,75.79,75.8,310902.0,68.4311,68.4491,68.4221,68.4311,310902.0
2022-06-21 09:30:00,75.8,75.86,75.74,75.84,561669.0,68.4311,68.4852,68.3769,68.4672,561669.0
2022-06-21 10:00:00,75.84,75.86,75.78,75.82,213193.0,68.4672,68.4852,68.413,68.4491,213193.0
2022-06-21 10:30:00,75.82,75.86,75.81,75.86,361186.0,68.4491,68.4852,68.4401,68.4852,361186.0
2022-06-21 11:00:00,75.86,75.86,75.83,75.84,572582.0,68.4852,68.4852,68.4582,68.4672,572582.0
2022-06-21 11:30:00,75.84,75.87,75.79,75.8,308656.0,68.4672,68.4943,68.4221,68.4311,308656.0
2022-06-21 12:00:00,75.8,75.81,75.77,75.81,415032.0,68.4311,68.4401,68.404,68.4401,415032.0
2022-06-21 12:30:00,75.81,75.82,75.8,75.81,317555.0,68.4401,68.4491,68.4311,68.4401,317555.0
2022-06-21 13:00:00,75.81,75.82,75.79,75.8,164851.0,68.4401,68.4491,68.4221,68.4311,164851.0
2022-06-21 13:30:00,75.8,75.81,75.78,75.81,177799.0,68.4311,68.4401,68.413,68.4401,177799.0
2022-06-21 14:00:00,75.8,75.81,75.78,75.78,178194.0,68.4311,68.4401,68.413,68.413,178194.0
2022-06-21 14:30:00,75.79,75.8,75.77,75.78,851587.0,68.4221,68.4311,68.404,68.413,851587.0
2022-06-21 15:00:00,75.78,75.82,75.78,75.79,741114.0,68.413,68.4491,68.413,68.4221,741114.0
2022-06-21 15:30:00,75.79,75.8,75.74,75.77,627916.0,68.4221,68.4311,68.3769,68.404,627916.0
2022-06-22 09:30:00,75.93,76.03,75.91,75.98,611793.0,68.5484,68.6387,68.5304,68.5936,611793.0
2022-06-22 10:00:00,75.98,76.02,75.95,75.96,350657.0,68.5936,68.6297,68.5665,68.5755,350657.0
2022-06-22 10:30:00,75.95,76.01,75.95,75.96,460444.0,68.5665,68.6207,68.5665,68.5755,460444.0
2022-06-22 11:00:00,75.96,75.97,75.9,75.92,1141623.0,68.5755,68.5846,68.5214,68.5394,1141623.0
2022-06-22 11:30:00,75.91,75.95,75.88,75.88,632635.0,68.5304,68.5665,68.5033,68.5033,632635.0
2022-06-22 12:00:00,75.89,75.9,75.86,75.88,331422.0,68.5123,68.5214,68.4852,68.5033,331422.0
2022-06-22 12:30:00,75.88,75.91,75.86,75.89,266319.0,68.5033,68.5304,68.4852,68.5123,266319.0
2022-06-22 13:00:00,75.89,75.92,75.87,75.91,224162.0,68.5123,68.5394,68.4943,68.5304,224162.0
2022-06-22 13:30:00,75.92,75.92,75.9,75.92,444542.0,68.5394,68.5394,68.5214,68.5394,444542.0
2022-06-22 14:00:00,75.91,75.92,75.87,75.87,284221.0,68.5304,68.5394,68.4943,68.4943,284221.0
2022-06-22 14:30:00,75.87,75.88,75.83,75.84,490635.0,68.4943,68.5033,68.4582,68.4672,490635.0
2022-06-22 15:00:00,75.84,75.86,75.82,75.83,439364.0,68.4672,68.4852,68.4491,68.4582,439364.0
2022-06-22 15:30:00,75.82,75.85,75.8,75.84,534579.0,68.4491,68.4762,68.4311,68.4672,534579.0
2022-06-23 09:30:00,75.97,76.24,75.97,76.23,1306459.0,68.5846,68.8283,68.5846,68.8193,1306459.0
2022-06-23 10:00:00,76.23,76.23,76.14,76.16,379312.0,68.8193,68.8193,68.738,68.7561,379312.0
2022-06-23 10:30:00,76.16,76.25,76.12,76.23,307584.0,68.7561,68.8373,68.72,68.8193,307584.0
2022-06-23 11:00:00,76.23,76.23,76.05,76.08,487098.0,68.8193,68.8193,68.6568,68.6839,487098.0
2022-06-23 11:30:00,76.08,76.1,76.04,76.07,385688.0,68.6839,68.7019,68.6477,68.6748,385688.0
2022-06-23 12:00:00,76.08,76.09,76.04,76.08,252759.0,68.6839,68.6929,68.6477,68.6839,252759.0
2022-06-23 12:30:00,76.07,76.11,76.07,76.08,131587.0,68.6748,68.7109,68.6748,68.6839,131587.0
2022-06-23 13:00:00,76.09,76.12,76.05,76.06,869899.0,68.6929,68.72,68.6568,68.6658,869899.0
2022-06-23 13:30:00,76.07,76.1,76.03,76.07,792019.0,68.6748,68.7019,68.6387,68.6748,792019.0
2022-06-23 14:00:00,76.08,76.12,76.05,76.06,561821.0,68.6839,68.72,68.6568,68.6658,561821.0
2022-06-23 14:30:00,76.06,76.09,76.03,76.06,796143.0,68.6658,68.6929,68.6387,68.6658,796143.0
2022-06-23 15:00:00,76.06,76.07,76.04,76.06,587058.0,68.6658,68.6748,68.6477,68.6658,587058.0
2022-06-23 15:30:00,76.06,76.12,76.04,76.07,1115956.0,68.6658,68.72,68.6477,68.6748,1115956.0
2022-06-24 09:30:00,76.02,76.1,76.0,76.05,384591.0,68.6297,68.7019,68.6116,68.6568,384591.0
2022-06-24 10:00:00,76.05,76.24,76.05,76.16,1078926.0,68.6568,68.8283,68.6568,68.7561,1078926.0
2022-06-24 10:30:00,76.16,76.17,76.08,76.09,403281.0,68.7561,68.7651,68.6839,68.6929,403281.0
2022-06-24 11:00:00,76.09,76.13,76.09,76.12,700736.0,68.6929,68.729,68.6929,68.72,700736.0
2022-06-24 11:30:00,76.12,76.16,76.11,76.12,603004.0,68.72,68.7561,68.7109,68.72,603004.0
2022-06-24 12:00:00,76.13,76.15,76.1,76.15,159252.0,68.729,68.7471,68.7019,68.7471,159252.0
2022-06-24 12:30:00,76.15,76.15,76.12,76.14,73876.0,68.7471,68.7471,68.72,68.738,73876.0
2022-06-24 13:00:00,76.14,76.15,76.11,76.13,931776.0,68.738,68.7471,68.7109,68.729,931776.0
2022-06-24 13:30:00,76.13,76.14,76.08,76.09,117536.0,68.729,68.738,68.6839,68.6929,117536.0
2022-06-24 14:00:00,76.09,76.12,76.08,76.09,99732.0,68.6929,68.72,68.6839,68.6929,99732.0
2022-06-24 14:30:00,76.09,76.11,76.08,76.11,139967.0,68.6929,68.7109,68.6839,68.7109,139967.0
2022-06-24 15:00:00,76.1,76.13,76.1,76.11,530073.0,68.7019,68.729,68.7019,68.7109,530073.0
2022-06-24 15:30:00,76.11,76.12,76.09,76.12,195957.0,68.7109,68.72,68.6929,68.72,195957.0
2022-06-27 09:30:00,76.03,76.05,75.97,76.03,190253.0,68.6387,68.6568,68.5846,68.6387,190253.0
2022-06-27 10:00:00,76.03,76.04,76.0,76.03,242296.0,68.6387,68.6477,68.6116,68.6387,242296.0
2022-06-27 10:30:00,76.03,76.09,76.01,76.08,248484.0,68.6387,68.6929,68.6207,68.6839,248484.0
2022-06-27 11:00:00,76.08,76.09,76.04,76.06,211222.0,68.6839,68.6929,68.6477,68.6658,211222.0
2022-06-27 11:30:00,76.06,76.07,76.02,76.05,594495.0,68.6658,68.6748,68.6297,68.6568,594495.0
2022-06-27 12:00:00,76.05,76.07,76.03,76.05,154655.0,68.6568,68.6748,68.6387,68.6568,154655.0
2022-06-27 12:30:00,76.05,76.06,76.02,76.03,1201626.0,68.6568,68.6658,68.6297,68.6387,1201626.0
2022-06-27 13:00:00,76.03,76.03,75.97,75.98,396702.0,68.6387,68.6387,68.5846,68.5936,396702.0
2022-06-27 13:30:00,75.98,75.99,75.93,75.96,427973.0,68.5936,68.6026,68.5484,68.5755,427973.0
2022-06-27 14:00:00,75.97,75.98,75.95,75.96,280941.0,68.5846,68.5936,68.5665,68.5755,280941.0
2022-06-27 14:30:00,75.95,76.0,75.95,76.0,288049.0,68.5665,68.6116,68.5665,68.6116,288049.0
2022-06-27 15:00:00,76.0,76.0,75.97,76.0,506146.0,68.6116,68.6116,68.5846,68.6116,506146.0
2022-06-27 15:30:00,76.0,76.01,75.95,75.95,1137377.0,68.6116,68.6207,68.5665,68.5665,1137377.0
2022-06-28 09:30:00,76.0,76.0,75.92,75.92,1341517.0,68.6116,68.6116,68.5394,68.5394,1341517.0
2022-06-28 10:00:00,75.92,75.94,75.84,75.84,1067314.0,68.5394,68.5575,68.4672,68.4672,1067314.0
2022-06-28 10:30:00,75.84,75.89,75.82,75.88,587370.0,68.4672,68.5123,68.4491,68.5033,587370.0
2022-06-28 11:00:00,75.88,75.88,75.84,75.84,360161.0,68.5033,68.5033,68.4672,68.4672,360161.0
2022-06-28 11:30:00,75.84,75.89,75.84,75.89,182730.0,68.4672,68.5123,68.4672,68.5123,182730.0
2022-06-28 12:00:00,75.89,75.95,75.88,75.93,1310660.0,68.5123,68.5665,68.5033,68.5484,1310660.0
2022-06-28 12:30:00,75.92,75.96,75.92,75.95,562853.0,68.5394,68.5755,68.5394,68.5665,562853.0
2022-06-28 13:00:00,75.95,75.95,75.87,75.92,280248.0,68.5665,68.5665,68.4943,68.5394,280248.0
2022-06-28 13:30:00,75.92,75.96,75.92,75.95,405837.0,68.5394,68.5755,68.5394,68.5665,405837.0
2022-06-28 14:00:00,75.96,75.97,75.95,75.96,271428.0,68.5755,68.5846,68.5665,68.5755,271428.0
2022-06-28 14:30:00,75.97,75.97,75.94,75.94,201503.0,68.5846,68.5846,68.5575,68.5575,201503.0
2022-06-28 15:00:00,75.95,75.95,75.93,75.93,1103659.0,68.5665,68.5665,68.5484,68.5484,1103659.0
2022-06-28 15:30:00,75.93,75.94,75.91,75.92,1122054.0,68.5484,68.5575,68.5304,68.5394,1122054.0
2022-06-29 09:30:00,75.99,75.99,75.88,75.93,535057.0,68.6026,68.6026,68.5033,68.5484,535057.0
2022-06-29 10:00:00,75.93,75.99,75.92,75.98,172811.0,68.5484,68.6026,68.5394,68.5936,172811.0
2022-06-29 10:30:00,75.98,76.05,75.97,76.05,235738.0,68.5936,68.6568,68.5846,68.6568,235738.0
2022-06-29 11:00:00,76.05,76.13,76.04,76.13,2228671.0,68.6568,68.729,68.6477,68.729,2228671.0
2022-06-29 11:30:00,76.12,76.13,76.09,76.11,252072.0,68.72,68.729,68.6929,68.7109,252072.0
2022-06-29 12:00:00,76.11,76.12,76.07,76.08,697098.0,68.7109,68.72,68.6748,68.6839,697098.0
2022-06-29 12:30:00,76.08,76.11,76.07,76.09,685290.0,68.6839,68.7109,68.6748,68.6929,685290.0
2022-06-29 13:00:00,76.09,76.11,76.08,76.09,744587.0,68.6929,68.7109,68.6839,68.6929,744587.0
2022-06-29 13:30:00,76.09,76.1,76.08,76.09,582544.0,68.6929,68.7019,68.6839,68.6929,582544.0
2022-06-29 14:00:00,76.09,76.09,76.08,76.09,447515.0,68.6929,68.6929,68.6839,68.6929,447515.0
2022-06-29 14:30:00,76.09,76.13,76.08,76.13,900380.0,68.6929,68.729,68.6839,68.729,900380.0
2022-06-29 15:00:00,76.13,76.14,76.12,76.13,770633.0,68.729,68.738,68.72,68.729,770633.0
2022-06-29 15:30:00,76.14,76.15,76.12,76.14,625134.0,68.738,68.7471,68.72,68.738,625134.0
2022-06-30 09:30:00,76.22,76.25,76.19,76.24,1337730.0,68.8103,68.8373,68.7832,68.8283,1337730.0
2022-06-30 10:00:00,76.23,76.24,76.21,76.23,283855.0,68.8193,68.8283,68.8012,68.8193,283855.0
2022-06-30 10:30:00,76.23,76.26,76.21,76.21,539482.0,68.8193,68.8464,68.8012,68.8012,539482.0
2022-06-30 11:00:00,76.21,76.24,76.2,76.22,173510.0,68.8012,68.8283,68.7922,68.8103,173510.0
2022-06-30 11:30:00,76.21,76.28,76.2,76.28,491748.0,68.8012,68.8644,68.7922,68.8644,491748.0
2022-06-30 12:00:00,76.28,76.32,76.26,76.3,502012.0,68.8644,68.9005,68.8464,68.8825,502012.0
2022-06-30 12:30:00,76.29,76.33,76.28,76.31,260658.0,68.8734,68.9096,68.8644,68.8915,260658.0
2022-06-30 13:00:00,76.31,76.32,76.29,76.31,273068.0,68.8915,68.9005,68.8734,68.8915,273068.0
2022-06-30 13:30:00,76.31,76.33,76.3,76.32,150672.0,68.8915,68.9096,68.8825,68.9005,150672.0
2022-06-30 14:00:00,76.31,76.35,76.31,76.34,359349.0,68.8915,68.9276,68.8915,68.9186,359349.0
2022-06-30 14:30:00,76.34,76.36,76.34,76.35,239587.0,68.9186,68.9366,68.9186,68.9276,239587.0
2022-06-30 15:00:00,76.34,76.36,76.34,76.34,334521.0,68.9186,68.9366,68.9186,68.9186,334521.0
2022-06-30 15:30:00,76.35,76.35,76.26,76.26,599468.0,68.9276,68.9276,68.8464,68.8464,599468.0
2022-07-01 09:30:00,76.45,76.56,76.39,76.48,171411.0,69.1242,69.2236,69.0699,69.1513,171411.0
2022-07-01 10:00:00,76.5,76.64,76.48,76.61,272865.0,69.1694,69.296,69.1513,69.2688,272865.0
2022-07-01 10:30:00,76.62,76.63,76.46,76.5,319275.0,69.2779,69.2869,69.1332,69.1694,319275.0
2022-07-01 11:00:00,76.48,76.5,76.43,76.48,104394.0,69.1513,69.1694,69.1061,69.1513,104394.0
2022-07-01 11:30:00,76.47,76.53,76.46,76.48,408155.0,69.1422,69.1965,69.1332,69.1513,408155.0
2022-07-01 12:00:00,76.47,76.51,76.45,76.46,74382.0,69.1422,69.1784,69.1242,69.1332,74382.0
2022-07-01 12:30:00,76.45,76.52,76.44,76.47,108494.0,69.1242,69.1875,69.1151,69.1422,108494.0
2022-07-01 13:00:00,76.47,76.52,76.47,76.5,131358.0,69.1422,69.1875,69.1422,69.1694,131358.0
2022-07-01 13:30:00,76.5,76.52,76.49,76.52,85308.0,69.1694,69.1875,69.1603,69.1875,85308.0
2022-07-01 14:00:00,76.52,76.52,76.49,76.52,87464.0,69.1875,69.1875,69.1603,69.1875,87464.0
2022-07-01 14:30:00,76.52,76.55,76.52,76.53,65476.0,69.1875,69.2146,69.1875,69.1965,65476.0
2022-07-01 15:00:00,76.53,76.55,76.51,76.53,149651.0,69.1965,69.2146,69.1784,69.1965,149651.0
2022-07-01 15:30:00,76.53,76.57,76.52,76.56,317915.0,69.1965,69.2327,69.1875,69.2236,317915.0
2022-07-05 09:30:00,76.64,76.64,76.57,76.61,228292.0,69.296,69.296,69.2327,69.2688,228292.0
2022-07-05 10:00:00,76.6,76.61,76.55,76.58,206967.0,69.2598,69.2688,69.2146,69.2417,206967.0
2022-07-05 10:30:00,76.58,76.6,76.53,76.57,278514.0,69.2417,69.2598,69.1965,69.2327,278514.0
2022-07-05 11:00:00,76.57,76.62,76.57,76.62,167984.0,69.2327,69.2779,69.2327,69.2779,167984.0
2022-07-05 11:30:00,76.62,76.66,76.59,76.63,157812.0,69.2779,69.314,69.2507,69.2869,157812.0
2022-07-05 12:00:00,76.63,76.64,76.61,76.62,206472.0,69.2869,69.296,69.2688,69.2779,206472.0
2022-07-05 12:30:00,76.62,76.64,76.6,76.62,179262.0,69.2779,69.296,69.2598,69.2779,179262.0
2022-07-05 13:00:00,76.62,76.64,76.61,76.63,121739.0,69.2779,69.296,69.2688,69.2869,121739.0
2022-07-05 13:30:00,76.63,76.64,76.59,76.61,162224.0,69.2869,69.296,69.2507,69.2688,162224.0
2022-07-05 14:00:00,76.61,76.61,76.5,76.61,570231.0,69.2688,69.2688,69.1694,69.2688,570231.0
2022-07-05 14:30:00,76.61,76.63,76.59,76.59,494557.0,69.2688,69.2869,69.2507,69.2507,494557.0
2022-07-05 15:00:00,76.59,76.61,76.57,76.61,737153.0,69.2507,69.2688,69.2327,69.2688,737153.0
2022-07-05 15:30:00,76.6,76.62,76.59,76.61,554116.0,69.2598,69.2779,69.2507,69.2688,554116.0
2022-07-06 09:30:00,76.72,76.72,76.59,76.61,898754.0,69.3683,69.3683,69.2507,69.2688,898754.0
2022-07-06 10:00:00,76.6,76.6,76.48,76.48,854058.0,69.2598,69.2598,69.1513,69.1513,854058.0
2022-07-06 10:30:00,76.48,76.5,76.43,76.45,173787.0,69.1513,69.1694,69.1061,69.1242,173787.0
2022-07-06 11:00:00,76.45,76.52,76.43,76.48,1424547.0,69.1242,69.1875,69.1061,69.1513,1424547.0
2022-07-06 11:30:00,76.48,76.51,76.47,76.51,384333.0,69.1513,69.1784,69.1422,69.1784,384333.0
2022-07-06 12:00:00,76.51,76.51,76.47,76.48,143903.0,69.1784,69.1784,69.1422,69.1513,143903.0
2022-07-06 12:30:00,76.47,76.52,76.47,76.51,575751.0,69.1422,69.1875,69.1422,69.1784,575751.0
2022-07-06 13:00:00,76.51,76.51,76.49,76.51,227867.0,69.1784,69.1784,69.1603,69.1784,227867.0
2022-07-06 13:30:00,76.51,76.52,76.49,76.5,499303.0,69.1784,69.1875,69.1603,69.1694,499303.0
2022-07-06 14:00:00,76.5,76.52,76.39,76.44,321203.0,69.1694,69.1875,69.0699,69.1151,321203.0
2022-07-06 14:30:00,76.44,76.48,76.42,76.45,435791.0,69.1151,69.1513,69.097,69.1242,435791.0
2022-07-06 15:00:00,76.45,76.45,76.41,76.42,280808.0,69.1242,69.1242,69.088,69.097,280808.0
2022-07-06 15:30:00,76.43,76.44,76.4,76.42,643134.0,69.1061,69.1151,69.079,69.097,643134.0
2022-07-07 09:30:00,76.42,76.44,76.26,76.41,362460.0,69.097,69.1151,68.9524,69.088,362460.0
2022-07-07 10:00:00,76.41,76.41,76.38,76.41,233769.0,69.088,69.088,69.0609,69.088,233769.0
2022-07-07 10:30:00,76.41,76.42,76.36,76.37,183022.0,69.088,69.097,69.0428,69.0518,183022.0
2022-07-07 11:00:00,76.37,76.41,76.36,76.41,193709.0,69.0518,69.088,69.0428,69.088,193709.0
2022-07-07 11:30:00,76.41,76.41,76.38,76.38,446969.0,69.088,69.088,69.0609,69.0609,446969.0
2022-07-07 12:00:00,76.38,76.41,76.38,76.4,132322.0,69.0609,69.088,69.0609,69.079,132322.0
2022-07-07 12:30:00,76.41,76.41,76.38,76.39,463843.0,69.088,69.088,69.0609,69.0699,463843.0
2022-07-07 13:00:00,76.38,76.4,76.36,76.4,146526.0,69.0609,69.079,69.0428,69.079,146526.0
2022-07-07 13:30:00,76.4,76.42,76.38,76.42,344149.0,69.079,69.097,69.0609,69.097,344149.0
2022-07-07 14:00:00,76.42,76.43,76.41,76.42,131798.0,69.097,69.1061,69.088,69.097,131798.0
2022-07-07 14:30:00,76.42,76.43,76.41,76.42,282697.0,69.097,69.1061,69.088,69.097,282697.0
2022-07-07 15:00:00,76.43,76.46,76.42,76.45,231231.0,69.1061,69.1332,69.097,69.1242,231231.0
2022-07-07 15:30:00,76.45,76.46,76.43,76.44,442235.0,69.1242,69.1332,69.1061,69.1151,442235.0
2022-07-08 09:30:00,76.32,76.32,76.24,76.26,321112.0,69.0066,69.0066,68.9343,68.9524,321112.0
2022-07-08 10:00:00,76.26,76.35,76.25,76.34,235923.0,68.9524,69.0337,68.9433,69.0247,235923.0
2022-07-08 10:30:00,76.35,76.37,76.33,76.34,98195.0,69.0337,69.0518,69.0157,69.0247,98195.0
2022-07-08 11:00:00,76.34,76.37,76.32,76.34,218657.0,69.0247,69.0518,69.0066,69.0247,218657.0
2022-07-08 11:30:00,76.34,76.37,76.32,76.34,125509.0,69.0247,69.0518,69.0066,69.0247,125509.0
2022-07-08 12:00:00,76.34,76.35,76.3,76.31,265163.0,69.0247,69.0337,68.9885,68.9976,265163.0
2022-07-08 12:30:00,76.3,76.31,76.3,76.31,105719.0,68.9885,68.9976,68.9885,68.9976,105719.0
2022-07-08 13:00:00,76.31,76.34,76.3,76.33,64517.0,68.9976,69.0247,68.9885,69.0157,64517.0
2022-07-08 13:30:00,76.33,76.34,76.31,76.32,119813.0,69.0157,69.0247,68.9976,69.0066,119813.0
2022-07-08 14:00:00,76.31,76.33,76.31,76.33,167783.0,68.9976,69.0157,68.9976,69.0157,167783.0
2022-07-08 14:30:00,76.33,76.34,76.32,76.33,156679.0,69.0157,69.0247,69.0066,69.0157,156679.0
2022-07-08 15:00:00,76.32,76.33,76.31,76.33,124601.0,69.0066,69.0157,68.9976,69.0157,124601.0
2022-07-08 15:30:00,76.33,76.34,76.31,76.32,129004.0,69.0157,69.0247,68.9976,69.0066,129004.0
2022-07-11 09:30:00,76.36,76.43,76.32,76.42,154103.0,69.0428,69.1061,69.0066,69.097,154103.0
2022-07-11 10:00:00,76.42,76.42,76.38,76.41,101025.0,69.097,69.097,69.0609,69.088,101025.0
2022-07-11 10:30:00,76.41,76.45,76.39,76.45,118576.0,69.088,69.1242,69.0699,69.1242,118576.0
2022-07-11 11:00:00,76.44,76.45,76.4,76.41,102960.0,69.1151,69.1242,69.079,69.088,102960.0
2022-07-11 11:30:00,76.42,76.42,76.38,76.38,814213.0,69.097,69.097,69.0609,69.0609,814213.0
2022-07-11 12:00:00,76.39,76.4,76.38,76.39,272586.0,69.0699,69.079,69.0609,69.0699,272586.0
2022-07-11 12:30:00,76.39,76.39,76.36,76.37,156692.0,69.0699,69.0699,69.0428,69.0518,156692.0
2022-07-11 13:00:00,76.37,76.37,76.33,76.33,402993.0,69.0518,69.0518,69.0157,69.0157,402993.0
2022-07-11 13:30:00,76.34,76.34,76.33,76.34,61935.0,69.0247,69.0247,69.0157,69.0247,61935.0
2022-07-11 14:00:00,76.34,76.34,76.31,76.31,106987.0,69.0247,69.0247,68.9976,68.9976,106987.0
2022-07-11 14:30:00,76.32,76.32,76.31,76.31,76145.0,69.0066,69.0066,68.9976,68.9976,76145.0
2022-07-11 15:00:00,76.31,76.32,76.28,76.29,186359.0,68.9976,69.0066,68.9705,68.9795,186359.0
2022-07-11 15:30:00,76.3,76.3,76.27,76.3,142422.0,68.9885,68.9885,68.9614,68.9885,142422.0
2022-07-12 09:30:00,76.35,76.43,76.34,76.42,369596.0,69.0337,69.1061,69.0247,69.097,369596.0
2022-07-12 10:00:00,76.42,76.44,76.4,76.44,180965.0,69.097,69.1151,69.079,69.1151,180965.0
2022-07-12 10:30:00,76.44,76.44,76.38,76.43,159709.0,69.1151,69.1151,69.0609,69.1061,159709.0
2022-07-12 11:00:00,76.42,76.43,76.38,76.38,9794900.0,69.097,69.1061,69.0609,69.0609,9794900.0
2022-07-12 11:30:00,76.38,76.39,76.36,76.38,183975.0,69.0609,69.0699,69.0428,69.0609,183975.0
2022-07-12 12:00:00,76.39,76.41,76.38,76.39,206200.0,69.0699,69.088,69.0609,69.0699,206200.0
2022-07-12 12:30:00,76.39,76.39,76.36,76.36,223109.0,69.0699,69.0699,69.0428,69.0428,223109.0
2022-07-12 13:00:00,76.37,76.37,76.31,76.33,414793.0,69.0518,69.0518,68.9976,69.0157,414793.0
2022-07-12 13:30:00,76.33,76.35,76.32,76.35,288669.0,69.0157,69.0337,69.0066,69.0337,288669.0
2022-07-12 14:00:00,76.34,76.36,76.33,76.36,347331.0,69.0247,69.0428,69.0157,69.0428,347331.0
2022-07-12 14:30:00,76.36,76.37,76.35,76.36,309109.0,69.0428,69.0518,69.0337,69.0428,309109.0
2022-07-12 15:00:00,76.35,76.35,76.33,76.34,381239.0,69.0337,69.0337,69.0157,69.0247,381239.0
2022-07-12 15:30:00,76.34,76.36,76.32,76.33,596291.0,69.0247,69.0428,69.0066,69.0157,596291.0
2022-07-13 09:30:00,76.04,76.14,75.97,76.1,608849.0,68.7535,68.8439,68.6902,68.8077,608849.0
2022-07-13 10:00:00,76.08,76.17,76.02,76.17,1617683.0,68.7896,68.871,68.7354,68.871,1617683.0
2022-07-13 10:30:00,76.17,76.35,76.16,76.3,402274.0,68.871,69.0337,68.862,68.9885,402274.0
2022-07-13 11:00:00,76.3,76.3,76.21,76.25,247638.0,68.9885,68.9885,68.9072,68.9433,247638.0
2022-07-13 11:30:00,76.23,76.27,76.22,76.25,211996.0,68.9252,68.9614,68.9162,68.9433,211996.0
2022-07-13 12:00:00,76.25,76.27,76.23,76.27,90434.0,68.9433,68.9614,68.9252,68.9614,90434.0
2022-07-13 12:30:00,76.27,76.3,76.24,76.28,88863.0,68.9614,68.9885,68.9343,68.9705,88863.0
2022-07-13 13:00:00,76.29,76.31,76.24,76.28,127899.0,68.9795,68.9976,68.9343,68.9705,127899.0
2022-07-13 13:30:00,76.28,76.32,76.26,76.31,214360.0,68.9705,69.0066,68.9524,68.9976,214360.0
2022-07-13 14:00:00,76.31,76.32,76.24,76.29,234781.0,68.9976,69.0066,68.9343,68.9795,234781.0
2022-07-13 14:30:00,76.3,76.33,76.28,76.3,290945.0,68.9885,69.0157,68.9705,68.9885,290945.0
2022-07-13 15:00:00,76.3,76.3,76.25,76.28,470389.0,68.9885,68.9885,68.9433,68.9705,470389.0
2022-07-13 15:30:00,76.28,76.32,76.27,76.3,262440.0,68.9705,69.0066,68.9614,68.9885,262440.0
2022-07-14 09:30:00,75.98,76.06,75.95,76.04,655975.0,68.6992,68.7715,68.6721,68.7535,655975.0
2022-07-14 10:00:00,76.03,76.05,76.01,76.05,305260.0,68.7444,68.7625,68.7263,68.7625,305260.0
2022-07-14 10:30:00,76.05,76.09,76.02,76.04,276241.0,68.7625,68.7987,68.7354,68.7535,276241.0
2022-07-14 11:00:00,76.04,76.17,76.03,76.16,393606.0,68.7535,68.871,68.7444,68.862,393606.0
2022-07-14 11:30:00,76.16,76.27,76.15,76.19,226170.0,68.862,68.9614,68.8529,68.8891,226170.0
2022-07-14 12:00:00,76.19,76.19,76.14,76.15,195094.0,68.8891,68.8891,68.8439,68.8529,195094.0
2022-07-14 12:30:00,76.16,76.21,76.15,76.2,130031.0,68.862,68.9072,68.8529,68.8981,130031.0
2022-07-14 13:00:00,76.2,76.26,76.19,76.25,114251.0,68.8981,68.9524,68.8891,68.9433,114251.0
2022-07-14 13:30:00,76.25,76.26,76.24,76.26,202306.0,68.9433,68.9524,68.9343,68.9524,202306.0
2022-07-14 14:00:00,76.25,76.26,76.24,76.26,929968.0,68.9433,68.9524,68.9343,68.9524,929968.0
2022-07-14 14:30:00,76.26,76.26,76.23,76.23,245200.0,68.9524,68.9524,68.9252,68.9252,245200.0
2022-07-14 15:00:00,76.23,76.25,76.2,76.24,249967.0,68.9252,68.9433,68.8981,68.9343,249967.0
2022-07-14 15:30:00,76.25,76.28,76.22,76.23,289252.0,68.9433,68.9705,68.9162,68.9252,289252.0
2022-07-15 09:30:00,76.18,76.28,76.16,76.26,178468.0,68.88,68.9705,68.862,68.9524,178468.0
2022-07-15 10:00:00,76.26,76.39,76.26,76.38,622702.0,68.9524,69.0699,68.9524,69.0609,622702.0
2022-07-15 10:30:00,76.37,76.38,76.34,76.36,98760.0,69.0518,69.0609,69.0247,69.0428,98760.0
2022-07-15 11:00:00,76.36,76.39,76.33,76.38,104024.0,69.0428,69.0699,69.0157,69.0609,104024.0
2022-07-15 11:30:00,76.38,76.39,76.35,76.37,85852.0,69.0609,69.0699,69.0337,69.0518,85852.0
2022-07-15 12:00:00,76.38,76.4,76.37,76.4,195569.0,69.0609,69.079,69.0518,69.079,195569.0
2022-07-15 12:30:00,76.4,76.41,76.38,76.4,252387.0,69.079,69.088,69.0609,69.079,252387.0
2022-07-15 13:00:00,76.39,76.4,76.33,76.36,97190.0,69.0699,69.079,69.0157,69.0428,97190.0
2022-07-15 13:30:00,76.35,76.36,76.33,76.34,363766.0,69.0337,69.0428,69.0157,69.0247,363766.0
2022-07-15 14:00:00,76.34,76.34,76.33,76.34,424174.0,69.0247,69.0247,69.0157,69.0247,424174.0
2022-07-15 14:30:00,76.34,76.34,76.32,76.33,158585.0,69.0247,69.0247,69.0066,69.0157,158585.0
2022-07-15 15:00:00,76.32,76.33,76.31,76.32,76280.0,69.0066,69.0157,68.9976,69.0066,76280.0
2022-07-15 15:30:00,76.31,76.35,76.31,76.31,563314.0,68.9976,69.0337,68.9976,68.9976,563314.0
2022-07-18 09:30:00,76.32,76.41,76.22,76.32,165551.0,69.0066,69.088,68.9162,69.0066,165551.0
2022-07-18 10:00:00,76.33,76.34,76.27,76.29,84904.0,69.0157,69.0247,68.9614,68.9795,84904.0
2022-07-18 10:30:00,76.3,76.3,76.25,76.26,147834.0,68.9885,68.9885,68.9433,68.9524,147834.0
2022-07-18 11:00:00,76.25,76.26,76.21,76.24,73979.0,68.9433,68.9524,68.9072,68.9343,73979.0
2022-07-18 11:30:00,76.25,76.27,76.21,76.22,1448409.0,68.9433,68.9614,68.9072,68.9162,1448409.0
2022-07-18 12:00:00,76.22,76.26,76.21,76.25,43937.0,68.9162,68.9524,68.9072,68.9433,43937.0
2022-07-18 12:30:00,76.25,76.27,76.24,76.27,1125254.0,68.9433,68.9614,68.9343,68.9614,1125254.0
2022-07-18 13:00:00,76.26,76.3,76.26,76.29,152909.0,68.9524,68.9885,68.9524,68.9795,152909.0
2022-07-18 13:30:00,76.29,76.3,76.27,76.3,203590.0,68.9795,68.9885,68.9614,68.9885,203590.0
2022-07-18 14:00:00,76.28,76.31,76.27,76.29,197499.0,68.9705,68.9976,68.9614,68.9795,197499.0
2022-07-18 14:30:00,76.28,76.3,76.28,76.3,297735.0,68.9705,68.9885,68.9705,68.9885,297735.0
2022-07-18 15:00:00,76.29,76.3,76.25,76.28,183902.0,68.9795,68.9885,68.9433,68.9705,183902.0
2022-07-18 15:30:00,76.28,76.28,76.22,76.23,285950.0,68.9705,68.9705,68.9162,68.9252,285950.0
2022-07-19 09:30:00,76.21,76.28,76.2,76.27,481479.0,68.9072,68.9705,68.8981,68.9614,481479.0
2022-07-19 10:00:00,76.27,76.28,76.22,76.27,315634.0,68.9614,68.9705,68.9162,68.9614,315634.0
2022-07-19 10:30:00,76.27,76.28,76.2,76.26,747629.0,68.9614,68.9705,68.8981,68.9524,747629.0
2022-07-19 11:00:00,76.27,76.3,76.24,76.26,585544.0,68.9614,68.9885,68.9343,68.9524,585544.0
2022-07-19 11:30:00,76.26,76.29,76.24,76.26,323257.0,68.9524,68.9795,68.9343,68.9524,323257.0
2022-07-19 12:00:00,76.25,76.26,76.21,76.24,114378.0,68.9433,68.9524,68.9072,68.9343,114378.0
2022-07-19 12:30:00,76.23,76.25,76.21,76.25,648197.0,68.9252,68.9433,68.9072,68.9433,648197.0
2022-07-19 13:00:00,76.25,76.25,76.22,76.23,208660.0,68.9433,68.9433,68.9162,68.9252,208660.0
2022-07-19 13:30:00,76.23,76.24,76.22,76.23,221552.0,68.9252,68.9343,68.9162,68.9252,221552.0
2022-07-19 14:00:00,76.23,76.23,76.19,76.22,365839.0,68.9252,68.9252,68.8891,68.9162,365839.0
2022-07-19 14:30:00,76.23,76.23,76.19,76.22,246457.0,68.9252,68.9252,68.8891,68.9162,246457.0
2022-07-19 15:00:00,76.22,76.25,76.2,76.25,525992.0,68.9162,68.9433,68.8981,68.9433,525992.0
2022-07-19 15:30:00,76.25,76.27,76.23,76.25,473786.0,68.9433,68.9614,68.9252,68.9433,473786.0
2022-07-20 09:30:00,76.31,76.36,76.31,76.34,234983.0,68.9976,69.0428,68.9976,69.0247,234983.0
2022-07-20 10:00:00,76.34,76.35,76.24,76.25,215956.0,69.0247,69.0337,68.9343,68.9433,215956.0
2022-07-20 10:30:00,76.25,76.27,76.24,76.26,128238.0,68.9433,68.9614,68.9343,68.9524,128238.0
2022-07-20 11:00:00,76.26,76.26,76.22,76.23,85938.0,68.9524,68.9524,68.9162,68.9252,85938.0
2022-07-20 11:30:00,76.23,76.24,76.22,76.22,68011.0,68.9252,68.9343,68.9162,68.9162,68011.0
2022-07-20 12:00:00,76.22,76.23,76.2,76.2,105748.0,68.9162,68.9252,68.8981,68.8981,105748.0
2022-07-20 12:30:00,76.2,76.22,76.2,76.22,62174.0,68.8981,68.9162,68.8981,68.9162,62174.0
2022-07-20 13:00:00,76.22,76.25,76.2,76.2,115428.0,68.9162,68.9433,68.8981,68.8981,115428.0
2022-07-20 13:30:00,76.2,76.21,76.18,76.18,122080.0,68.8981,68.9072,68.88,68.88,122080.0
2022-07-20 14:00:00,76.19,76.2,76.18,76.19,57282.0,68.8891,68.8981,68.88,68.8891,57282.0
2022-07-20 14:30:00,76.18,76.19,76.17,76.17,170148.0,68.88,68.8891,68.871,68.871,170148.0
2022-07-20 15:00:00,76.17,76.18,76.16,76.18,106096.0,68.871,68.88,68.862,68.88,106096.0
2022-07-20 15:30:00,76.17,76.19,76.15,76.16,159315.0,68.871,68.8891,68.8529,68.862,159315.0
2022-07-21 09:30:00,76.25,76.38,76.24,76.37,680562.0,68.9433,69.0609,68.9343,69.0518,680562.0
2022-07-21 10:00:00,76.37,76.4,76.36,76.38,276339.0,69.0518,69.079,69.0428,69.0609,276339.0
2022-07-21 10:30:00,76.38,76.44,76.38,76.44,234065.0,69.0609,69.1151,69.0609,69.1151,234065.0
2022-07-21 11:00:00,76.44,76.44,76.4,76.42,289393.0,69.1151,69.1151,69.079,69.097,289393.0
2022-07-21 11:30:00,76.42,76.45,76.41,76.45,387470.0,69.097,69.1242,69.088,69.1242,387470.0
2022-07-21 12:00:00,76.44,76.46,76.42,76.45,220334.0,69.1151,69.1332,69.097,69.1242,220334.0
2022-07-21 12:30:00,76.45,76.47,76.44,76.44,187408.0,69.1242,69.1422,69.1151,69.1151,187408.0
2022-07-21 13:00:00,76.45,76.49,76.43,76.48,169636.0,69.1242,69.1603,69.1061,69.1513,169636.0
2022-07-21 13:30:00,76.48,76.5,76.47,76.5,214008.0,69.1513,69.1694,69.1422,69.1694,214008.0
2022-07-21 14:00:00,76.5,76.51,76.47,76.51,216266.0,69.1694,69.1784,69.1422,69.1784,216266.0
2022-07-21 14:30:00,76.5,76.54,76.5,76.54,398244.0,69.1694,69.2055,69.1694,69.2055,398244.0
2022-07-21 15:00:00,76.54,76.57,76.52,76.56,493744.0,69.2055,69.2327,69.1875,69.2236,493744.0
2022-07-21 15:30:00,76.57,76.6,76.56,76.59,493882.0,69.2327,69.2598,69.2236,69.2507,493882.0
2022-07-22 09:30:00,76.78,77.01,76.78,76.92,221710.0,69.4225,69.6305,69.4225,69.5491,221710.0
2022-07-22 10:00:00,76.92,76.92,76.78,76.79,117405.0,69.5491,69.5491,69.4225,69.4316,117405.0
2022-07-22 10:30:00,76.78,76.86,76.76,76.86,1100517.0,69.4225,69.4949,69.4045,69.4949,1100517.0
2022-07-22 11:00:00,76.86,76.89,76.84,76.86,130506.0,69.4949,69.522,69.4768,69.4949,130506.0
2022-07-22 11:30:00,76.87,76.88,76.81,76.81,74198.0,69.5039,69.513,69.4497,69.4497,74198.0
2022-07-22 12:00:00,76.81,76.82,76.81,76.82,143834.0,69.4497,69.4587,69.4497,69.4587,143834.0
2022-07-22 12:30:00,76.82,76.85,76.81,76.84,138554.0,69.4587,69.4858,69.4497,69.4768,138554.0
2022-07-22 13:00:00,76.84,76.88,76.83,76.86,161472.0,69.4768,69.513,69.4677,69.4949,161472.0
2022-07-22 13:30:00,76.85,76.86,76.82,76.83,672848.0,69.4858,69.4949,69.4587,69.4677,672848.0
2022-07-22 14:00:00,76.84,76.84,76.79,76.81,96579.0,69.4768,69.4768,69.4316,69.4497,96579.0
2022-07-22 14:30:00,76.81,76.84,76.78,76.84,158031.0,69.4497,69.4768,69.4225,69.4768,158031.0
2022-07-22 15:00:00,76.84,76.88,76.82,76.88,132174.0,69.4768,69.513,69.4587,69.513,132174.0
2022-07-22 15:30:00,76.88,76.92,76.87,76.91,118332.0,69.513,69.5491,69.5039,69.5401,118332.0
2022-07-25 09:30:00,76.76,76.84,76.76,76.84,460297.0,69.4045,69.4768,69.4045,69.4768,460297.0
2022-07-25 10:00:00,76.84,76.84,76.78,76.82,96524.0,69.4768,69.4768,69.4225,69.4587,96524.0
2022-07-25 10:30:00,76.82,76.86,76.78,76.78,237724.0,69.4587,69.4949,69.4225,69.4225,237724.0
2022-07-25 11:00:00,76.78,76.83,76.75,76.83,76769.0,69.4225,69.4677,69.3954,69.4677,76769.0
2022-07-25 11:30:00,76.83,76.84,76.82,76.82,51574.0,69.4677,69.4768,69.4587,69.4587,51574.0
2022-07-25 12:00:00,76.82,76.86,76.82,76.86,63386.0,69.4587,69.4949,69.4587,69.4949,63386.0
2022-07-25 12:30:00,76.86,76.86,76.81,76.81,226862.0,69.4949,69.4949,69.4497,69.4497,226862.0
2022-07-25 13:00:00,76.81,76.84,76.8,76.81,69680.0,69.4497,69.4768,69.4406,69.4497,69680.0
2022-07-25 13:30:00,76.81,76.82,76.78,76.78,94535.0,69.4497,69.4587,69.4225,69.4225,94535.0
2022-07-25 14:00:00,76.78,76.83,76.77,76.83,748489.0,69.4225,69.4677,69.4135,69.4677,748489.0
2022-07-25 14:30:00,76.83,76.84,76.81,76.82,343441.0,69.4677,69.4768,69.4497,69.4587,343441.0
2022-07-25 15:00:00,76.81,76.84,76.8,76.81,926016.0,69.4497,69.4768,69.4406,69.4497,926016.0
2022-07-25 15:30:00,76.81,76.83,76.75,76.76,673378.0,69.4497,69.4677,69.3954,69.4045,673378.0
2022-07-26 09:30:00,76.77,76.85,76.77,76.84,707461.0,69.4135,69.4858,69.4135,69.4768,707461.0
2022-07-26 10:00:00,76.85,76.87,76.83,76.85,508069.0,69.4858,69.5039,69.4677,69.4858,508069.0
2022-07-26 10:30:00,76.85,76.87,76.8,76.84,159971.0,69.4858,69.5039,69.4406,69.4768,159971.0
2022-07-26 11:00:00,76.85,76.87,76.81,76.81,158179.0,69.4858,69.5039,69.4497,69.4497,158179.0
2022-07-26 11:30:00,76.81,76.82,76.79,76.8,128195.0,69.4497,69.4587,69.4316,69.4406,128195.0
2022-07-26 12:00:00,76.81,76.83,76.79,76.81,137706.0,69.4497,69.4677,69.4316,69.4497,137706.0
2022-07-26 12:30:00,76.81,76.83,76.81,76.81,191530.0,69.4497,69.4677,69.4497,69.4497,191530.0
2022-07-26 13:00:00,76.81,76.82,76.78,76.8,514472.0,69.4497,69.4587,69.4225,69.4406,514472.0
2022-07-26 13:30:00,76.8,76.8,76.78,76.78,499097.0,69.4406,69.4406,69.4225,69.4225,499097.0
2022-07-26 14:00:00,76.78,76.79,76.78,76.79,1357603.0,69.4225,69.4316,69.4225,69.4316,1357603.0
2022-07-26 14:30:00,76.78,76.8,76.77,76.78,244071.0,69.4225,69.4406,69.4135,69.4225,244071.0
2022-07-26 15:00:00,76.79,76.79,76.73,76.73,217208.0,69.4316,69.4316,69.3773,69.3773,217208.0
2022-07-26 15:30:00,76.73,76.74,76.72,76.73,184368.0,69.3773,69.3864,69.3683,69.3773,184368.0
2022-07-27 09:30:00,76.75,76.84,76.75,76.8,247852.0,69.3954,69.4768,69.3954,69.4406,247852.0
2022-07-27 10:00:00,76.81,76.86,76.8,76.84,221838.0,69.4497,69.4949,69.4406,69.4768,221838.0
2022-07-27 10:30:00,76.84,76.86,76.82,76.85,80804.0,69.4768,69.4949,69.4587,69.4858,80804.0
2022-07-27 11:00:00,76.84,76.87,76.82,76.82,34600.0,69.4768,69.5039,69.4587,69.4587,34600.0
2022-07-27 11:30:00,76.83,76.85,76.79,76.81,92325.0,69.4677,69.4858,69.4316,69.4497,92325.0
2022-07-27 12:00:00,76.81,76.84,76.8,76.81,280754.0,69.4497,69.4768,69.4406,69.4497,280754.0
2022-07-27 12:30:00,76.81,76.85,76.81,76.83,78252.0,69.4497,69.4858,69.4497,69.4677,78252.0
2022-07-27 13:00:00,76.84,76.9,76.83,76.87,53702.0,69.4768,69.531,69.4677,69.5039,53702.0
2022-07-27 13:30:00,76.87,76.92,76.84,76.92,143249.0,69.5039,69.5491,69.4768,69.5491,143249.0
2022-07-27 14:00:00,76.87,76.91,76.83,76.88,164020.0,69.5039,69.5401,69.4677,69.513,164020.0
2022-07-27 14:30:00,76.88,77.05,76.77,77.0,739987.0,69.513,69.6667,69.4135,69.6215,739987.0
2022-07-27 15:00:00,77.0,77.04,76.95,77.01,832857.0,69.6215,69.6576,69.5763,69.6305,832857.0
2022-07-27 15:30:00,77.01,77.02,76.96,76.99,652379.0,69.6305,69.6395,69.5853,69.6124,652379.0
2022-07-28 09:30:00,77.3,77.33,77.18,77.27,321250.0,69.8927,69.9198,69.7842,69.8656,321250.0
2022-07-28 10:00:00,77.27,77.29,77.22,77.24,329019.0,69.8656,69.8837,69.8204,69.8385,329019.0
2022-07-28 10:30:00,77.24,77.26,77.2,77.26,177815.0,69.8385,69.8565,69.8023,69.8565,177815.0
2022-07-28 11:00:00,77.26,77.29,77.23,77.28,249143.0,69.8565,69.8837,69.8294,69.8746,249143.0
2022-07-28 11:30:00,77.28,77.3,77.26,77.27,409000.0,69.8746,69.8927,69.8565,69.8656,409000.0
2022-07-28 12:00:00,77.26,77.27,77.21,77.23,229554.0,69.8565,69.8656,69.8113,69.8294,229554.0
2022-07-28 12:30:00,77.24,77.27,77.22,77.24,235755.0,69.8385,69.8656,69.8204,69.8385,235755.0
2022-07-28 13:00:00,77.25,77.31,77.24,77.27,1046621.0,69.8475,69.9018,69.8385,69.8656,1046621.0
2022-07-28 13:30:00,77.27,77.28,77.26,77.27,342970.0,69.8656,69.8746,69.8565,69.8656,342970.0
2022-07-28 14:00:00,77.27,77.27,77.26,77.26,262091.0,69.8656,69.8656,69.8565,69.8565,262091.0
2022-07-28 14:30:00,77.27,77.29,77.23,77.28,179060.0,69.8656,69.8837,69.8294,69.8746,179060.0
2022-07-28 15:00:00,77.28,77.34,77.27,77.34,224614.0,69.8746,69.9289,69.8656,69.9289,224614.0
2022-07-28 15:30:00,77.34,77.35,77.3,77.32,477032.0,69.9289,69.9379,69.8927,69.9108,477032.0
2022-07-29 09:30:00,77.33,77.33,77.25,77.31,254069.0,69.9198,69.9198,69.8475,69.9018,254069.0
2022-07-29 10:00:00,77.31,77.36,77.28,77.34,410609.0,69.9018,69.947,69.8746,69.9289,410609.0
2022-07-29 10:30:00,77.34,77.36,77.31,77.33,1069978.0,69.9289,69.947,69.9018,69.9198,1069978.0
2022-07-29 11:00:00,77.33,77.37,77.32,77.37,126399.0,69.9198,69.956,69.9108,69.956,126399.0
2022-07-29 11:30:00,77.37,77.4,77.36,77.4,842816.0,69.956,69.9831,69.947,69.9831,842816.0
2022-07-29 12:00:00,77.4,77.43,77.39,77.4,104619.0,69.9831,70.0103,69.9741,69.9831,104619.0
2022-07-29 12:30:00,77.4,77.41,77.4,77.41,111678.0,69.9831,69.9922,69.9831,69.9922,111678.0
2022-07-29 13:00:00,77.4,77.41,77.4,77.41,90599.0,69.9831,69.9922,69.9831,69.9922,90599.0
2022-07-29 13:30:00,77.41,77.41,77.4,77.41,136662.0,69.9922,69.9922,69.9831,69.9922,136662.0
2022-07-29 14:00:00,77.4,77.43,77.4,77.42,404833.0,69.9831,70.0103,69.9831,70.0012,404833.0
2022-07-29 14:30:00,77.42,77.42,77.41,77.42,106465.0,70.0012,70.0012,69.9922,70.0012,106465.0
2022-07-29 15:00:00,77.42,77.42,77.39,77.4,105544.0,70.0012,70.0012,69.9741,69.9831,105544.0
2022-07-29 15:30:00,77.41,77.43,77.39,77.42,349225.0,69.9922,70.0103,69.9741,70.0012,349225.0
2022-08-01 09:30:00,77.19,77.28,77.19,77.23,264028.0,69.9082,69.9897,69.9082,69.9444,264028.0
2022-08-01 10:00:00,77.23,77.25,77.18,77.2,318526.0,69.9444,69.9626,69.8992,69.9173,318526.0
2022-08-01 10:30:00,77.19,77.24,77.19,77.22,353018.0,69.9082,69.9535,69.9082,69.9354,353018.0
2022-08-01 11:00:00,77.23,77.26,77.21,77.26,186063.0,69.9444,69.9716,69.9263,69.9716,186063.0
2022-08-01 11:30:00,77.26,77.26,77.24,77.24,189672.0,69.9716,69.9716,69.9535,69.9535,189672.0
2022-08-01 12:00:00,77.24,77.26,77.21,77.21,325011.0,69.9535,69.9716,69.9263,69.9263,325011.0
2022-08-01 12:30:00,77.21,77.22,77.21,77.22,319457.0,69.9263,69.9354,69.9263,69.9354,319457.0
2022-08-01 13:00:00,77.22,77.27,77.21,77.25,1826373.0,69.9354,69.9807,69.9263,69.9626,1826373.0
2022-08-01 13:30:00,77.25,77.26,77.25,77.25,340894.0,69.9626,69.9716,69.9626,69.9626,340894.0
2022-08-01 14:00:00,77.25,77.26,77.22,77.23,177842.0,69.9626,69.9716,69.9354,69.9444,177842.0
2022-08-01 14:30:00,77.23,77.25,77.21,77.25,171171.0,69.9444,69.9626,69.9263,69.9626,171171.0
2022-08-01 15:00:00,77.25,77.25,77.22,77.24,319959.0,69.9626,69.9626,69.9354,69.9535,319959.0
2022-08-01 15:30:00,77.25,77.26,77.2,77.22,245703.0,69.9626,69.9716,69.9173,69.9354,245703.0
2022-08-02 09:30:00,77.18,77.25,77.11,77.13,230349.0,69.8992,69.9626,69.8358,69.8539,230349.0
2022-08-02 10:00:00,77.14,77.16,77.06,77.08,201494.0,69.8629,69.881,69.7905,69.8086,201494.0
2022-08-02 10:30:00,77.09,77.11,77.06,77.08,148842.0,69.8177,69.8358,69.7905,69.8086,148842.0
2022-08-02 11:00:00,77.08,77.11,77.05,77.11,191981.0,69.8086,69.8358,69.7814,69.8358,191981.0
2022-08-02 11:30:00,77.1,77.11,77.05,77.06,240586.0,69.8267,69.8358,69.7814,69.7905,240586.0
2022-08-02 12:00:00,77.06,77.08,77.05,77.08,375622.0,69.7905,69.8086,69.7814,69.8086,375622.0
2022-08-02 12:30:00,77.08,77.08,77.04,77.05,412387.0,69.8086,69.8086,69.7724,69.7814,412387.0
2022-08-02 13:00:00,77.05,77.05,76.98,77.0,223255.0,69.7814,69.7814,69.718,69.7361,223255.0
2022-08-02 13:30:00,77.0,77.0,76.91,76.95,325208.0,69.7361,69.7361,69.6546,69.6909,325208.0
2022-08-02 14:00:00,76.95,76.95,76.88,76.9,281584.0,69.6909,69.6909,69.6275,69.6456,281584.0
2022-08-02 14:30:00,76.91,76.92,76.87,76.9,260696.0,69.6546,69.6637,69.6184,69.6456,260696.0
2022-08-02 15:00:00,76.89,76.91,76.87,76.89,310522.0,69.6365,69.6546,69.6184,69.6365,310522.0
2022-08-02 15:30:00,76.89,76.89,76.83,76.85,316274.0,69.6365,69.6365,69.5822,69.6003,316274.0
2022-08-03 09:30:00,76.79,76.9,76.79,76.89,271506.0,69.546,69.6456,69.546,69.6365,271506.0
2022-08-03 10:00:00,76.88,76.89,76.7,76.77,739609.0,69.6275,69.6365,69.4644,69.5278,739609.0
2022-08-03 10:30:00,76.77,76.8,76.74,76.75,381407.0,69.5278,69.555,69.5007,69.5097,381407.0
2022-08-03 11:00:00,76.76,76.8,76.75,76.78,200381.0,69.5188,69.555,69.5097,69.5369,200381.0
2022-08-03 11:30:00,76.78,76.8,76.76,76.78,122950.0,69.5369,69.555,69.5188,69.5369,122950.0
2022-08-03 12:00:00,76.78,76.84,76.78,76.84,140476.0,69.5369,69.5912,69.5369,69.5912,140476.0
2022-08-03 12:30:00,76.83,76.84,76.82,76.83,178150.0,69.5822,69.5912,69.5731,69.5822,178150.0
2022-08-03 13:00:00,76.83,76.85,76.83,76.85,90804.0,69.5822,69.6003,69.5822,69.6003,90804.0
2022-08-03 13:30:00,76.84,76.88,76.84,76.88,67061.0,69.5912,69.6275,69.5912,69.6275,67061.0
2022-08-03 14:00:00,76.88,76.9,76.87,76.9,187427.0,69.6275,69.6456,69.6184,69.6456,187427.0
2022-08-03 14:30:00,76.9,76.92,76.88,76.92,837118.0,69.6456,69.6637,69.6275,69.6637,837118.0
2022-08-03 15:00:00,76.92,76.95,76.91,76.95,156976.0,69.6637,69.6909,69.6546,69.6909,156976.0
2022-08-03 15:30:00,76.95,77.0,76.94,76.99,363440.0,69.6909,69.7361,69.6818,69.7271,363440.0
2022-08-04 09:30:00,77.05,77.05,76.96,77.01,308491.0,69.7814,69.7814,69.6999,69.7452,308491.0
2022-08-04 10:00:00,77.01,77.04,77.0,77.03,156867.0,69.7452,69.7724,69.7361,69.7633,156867.0
2022-08-04 10:30:00,77.03,77.1,77.02,77.09,185667.0,69.7633,69.8267,69.7543,69.8177,185667.0
2022-08-04 11:00:00,77.09,77.11,77.06,77.08,297646.0,69.8177,69.8358,69.7905,69.8086,297646.0
2022-08-04 11:30:00,77.08,77.08,77.03,77.07,197317.0,69.8086,69.8086,69.7633,69.7995,197317.0
2022-08-04 12:00:00,77.08,77.16,77.07,77.15,145242.0,69.8086,69.881,69.7995,69.872,145242.0
2022-08-04 12:30:00,77.14,77.15,77.07,77.08,166148.0,69.8629,69.872,69.7995,69.8086,166148.0
2022-08-04 13:00:00,77.08,77.09,77.06,77.09,150805.0,69.8086,69.8177,69.7905,69.8177,150805.0
2022-08-04 13:30:00,77.09,77.1,77.08,77.1,356773.0,69.8177,69.8267,69.8086,69.8267,356773.0
2022-08-04 14:00:00,77.1,77.13,77.09,77.13,413398.0,69.8267,69.8539,69.8177,69.8539,413398.0
2022-08-04 14:30:00,77.13,77.15,77.12,77.15,703945.0,69.8539,69.872,69.8448,69.872,703945.0
2022-08-04 15:00:00,77.15,77.18,77.14,77.18,541294.0,69.872,69.8992,69.8629,69.8992,541294.0
2022-08-04 15:30:00,77.18,77.22,77.17,77.22,791057.0,69.8992,69.9354,69.8901,69.9354,791057.0
2022-08-05 09:30:00,76.77,76.77,76.7,76.75,349409.0,69.5278,69.5278,69.4644,69.5097,349409.0
2022-08-05 10:00:00,76.75,76.8,76.73,76.77,169201.0,69.5097,69.555,69.4916,69.5278,169201.0
2022-08-05 10:30:00,76.77,76.78,76.73,76.75,263246.0,69.5278,69.5369,69.4916,69.5097,263246.0
2022-08-05 11:00:00,76.75,76.75,76.68,76.69,127872.0,69.5097,69.5097,69.4463,69.4554,127872.0
2022-08-05 11:30:00,76.7,76.71,76.69,76.7,178901.0,69.4644,69.4735,69.4554,69.4644,178901.0
2022-08-05 12:00:00,76.7,76.73,76.69,76.7,172010.0,69.4644,69.4916,69.4554,69.4644,172010.0
2022-08-05 12:30:00,76.7,76.77,76.7,76.73,100653.0,69.4644,69.5278,69.4644,69.4916,100653.0
2022-08-05 13:00:00,76.73,76.79,76.73,76.77,150484.0,69.4916,69.546,69.4916,69.5278,150484.0
2022-08-05 13:30:00,76.78,76.8,76.77,76.8,255146.0,69.5369,69.555,69.5278,69.555,255146.0
2022-08-05 14:00:00,76.8,76.8,76.77,76.78,250922.0,69.555,69.555,69.5278,69.5369,250922.0
2022-08-05 14:30:00,76.78,76.81,76.75,76.76,219378.0,69.5369,69.5641,69.5097,69.5188,219378.0
2022-08-05 15:00:00,76.76,76.78,76.75,76.78,280430.0,69.5188,69.5369,69.5097,69.5369,280430.0
2022-08-05 15:30:00,76.78,76.8,76.77,76.78,440621.0,69.5369,69.555,69.5278,69.5369,440621.0
2022-08-08 09:30:00,76.86,76.89,76.79,76.89,119550.0,69.6093,69.6365,69.546,69.6365,119550.0
2022-08-08 10:00:00,76.89,76.92,76.87,76.89,148843.0,69.6365,69.6637,69.6184,69.6365,148843.0
2022-08-08 10:30:00,76.89,76.89,76.85,76.86,139503.0,69.6365,69.6365,69.6003,69.6093,139503.0
2022-08-08 11:00:00,76.86,76.9,76.85,76.85,162825.0,69.6093,69.6456,69.6003,69.6003,162825.0
2022-08-08 11:30:00,76.86,76.86,76.82,76.83,124011.0,69.6093,69.6093,69.5731,69.5822,124011.0
2022-08-08 12:00:00,76.82,76.85,76.82,76.84,94519.0,69.5731,69.6003,69.5731,69.5912,94519.0
2022-08-08 12:30:00,76.84,76.85,76.82,76.83,147464.0,69.5912,69.6003,69.5731,69.5822,147464.0
2022-08-08 13:00:00,76.83,76.83,76.81,76.81,193907.0,69.5822,69.5822,69.5641,69.5641,193907.0
2022-08-08 13:30:00,76.81,76.83,76.81,76.81,86091.0,69.5641,69.5822,69.5641,69.5641,86091.0
2022-08-08 14:00:00,76.81,76.82,76.81,76.81,121929.0,69.5641,69.5731,69.5641,69.5641,121929.0
2022-08-08 14:30:00,76.81,76.82,76.8,76.81,158246.0,69.5641,69.5731,69.555,69.5641,158246.0
2022-08-08 15:00:00,76.81,76.82,76.8,76.81,244670.0,69.5641,69.5731,69.555,69.5641,244670.0
2022-08-08 15:30:00,76.82,76.82,76.78,76.8,705655.0,69.5731,69.5731,69.5369,69.555,705655.0
2022-08-09 09:30:00,76.72,76.73,76.64,76.66,220145.0,69.4826,69.4916,69.4101,69.4282,220145.0
2022-08-09 10:00:00,76.67,76.7,76.66,76.7,153261.0,69.4373,69.4644,69.4282,69.4644,153261.0
2022-08-09 10:30:00,76.69,76.72,76.68,76.71,157276.0,69.4554,69.4826,69.4463,69.4735,157276.0
2022-08-09 11:00:00,76.7,76.71,76.68,76.7,171413.0,69.4644,69.4735,69.4463,69.4644,171413.0
2022-08-09 11:30:00,76.7,76.72,76.69,76.7,102882.0,69.4644,69.4826,69.4554,69.4644,102882.0
2022-08-09 12:00:00,76.7,76.71,76.69,76.7,124411.0,69.4644,69.4735,69.4554,69.4644,124411.0
2022-08-09 12:30:00,76.71,76.72,76.69,76.71,173841.0,69.4735,69.4826,69.4554,69.4735,173841.0
2022-08-09 13:00:00,76.71,76.73,76.68,76.7,868833.0,69.4735,69.4916,69.4463,69.4644,868833.0
2022-08-09 13:30:00,76.69,76.7,76.68,76.7,317366.0,69.4554,69.4644,69.4463,69.4644,317366.0
2022-08-09 14:00:00,76.7,76.7,76.67,76.67,889459.0,69.4644,69.4644,69.4373,69.4373,889459.0
2022-08-09 14:30:00,76.67,76.69,76.67,76.69,247337.0,69.4373,69.4554,69.4373,69.4554,247337.0
2022-08-09 15:00:00,76.69,76.69,76.67,76.69,297102.0,69.4554,69.4554,69.4373,69.4554,297102.0
2022-08-09 15:30:00,76.69,76.7,76.64,76.65,506297.0,69.4554,69.4644,69.4101,69.4192,506297.0
2022-08-10 09:30:00,76.86,77.04,76.86,77.01,281156.0,69.6093,69.7724,69.6093,69.7452,281156.0
2022-08-10 10:00:00,77.01,77.07,77.0,77.05,170670.0,69.7452,69.7995,69.7361,69.7814,170670.0
2022-08-10 10:30:00,77.05,77.05,77.01,77.04,163109.0,69.7814,69.7814,69.7452,69.7724,163109.0
2022-08-10 11:00:00,77.04,77.04,76.98,76.99,183242.0,69.7724,69.7724,69.718,69.7271,183242.0
2022-08-10 11:30:00,76.98,76.99,76.97,76.98,295843.0,69.718,69.7271,69.709,69.718,295843.0
2022-08-10 12:00:00,76.98,76.99,76.97,76.99,203854.0,69.718,69.7271,69.709,69.7271,203854.0
2022-08-10 12:30:00,76.99,77.03,76.98,77.03,169904.0,69.7271,69.7633,69.718,69.7633,169904.0
2022-08-10 13:00:00,77.03,77.09,77.02,77.06,335557.0,69.7633,69.8177,69.7543,69.7905,335557.0
2022-08-10 13:30:00,77.06,77.06,76.98,76.99,147746.0,69.7905,69.7905,69.718,69.7271,147746.0
2022-08-10 14:00:00,76.98,76.99,76.9,76.91,220835.0,69.718,69.7271,69.6456,69.6546,220835.0
2022-08-10 14:30:00,76.91,76.94,76.91,76.94,248886.0,69.6546,69.6818,69.6546,69.6818,248886.0
2022-08-10 15:00:00,76.93,76.94,76.9,76.91,182636.0,69.6727,69.6818,69.6456,69.6546,182636.0
2022-08-10 15:30:00,76.92,76.93,76.91,76.93,348899.0,69.6637,69.6727,69.6546,69.6727,348899.0
2022-08-11 09:30:00,77.08,77.19,77.03,77.12,210464.0,69.8086,69.9082,69.7633,69.8448,210464.0
2022-08-11 10:00:00,77.11,77.13,77.03,77.05,62330.0,69.8358,69.8539,69.7633,69.7814,62330.0
2022-08-11 10:30:00,77.05,77.05,76.96,77.01,138439.0,69.7814,69.7814,69.6999,69.7452,138439.0
2022-08-11 11:00:00,77.01,77.02,76.93,76.94,132230.0,69.7452,69.7543,69.6727,69.6818,132230.0
2022-08-11 11:30:00,76.95,76.98,76.94,76.95,371915.0,69.6909,69.718,69.6818,69.6909,371915.0
2022-08-11 12:00:00,76.95,76.96,76.91,76.93,134829.0,69.6909,69.6999,69.6546,69.6727,134829.0
2022-08-11 12:30:00,76.94,76.95,76.91,76.94,208176.0,69.6818,69.6909,69.6546,69.6818,208176.0
2022-08-11 13:00:00,76.94,76.95,76.88,76.91,305617.0,69.6818,69.6909,69.6275,69.6546,305617.0
2022-08-11 13:30:00,76.91,76.93,76.89,76.9,316753.0,69.6546,69.6727,69.6365,69.6456,316753.0
2022-08-11 14:00:00,76.89,76.9,76.84,76.85,351143.0,69.6365,69.6456,69.5912,69.6003,351143.0
2022-08-11 14:30:00,76.84,76.86,76.81,76.83,574609.0,69.5912,69.6093,69.5641,69.5822,574609.0
2022-08-11 15:00:00,76.83,76.84,76.82,76.84,226138.0,69.5822,69.5912,69.5731,69.5912,226138.0
2022-08-11 15:30:00,76.84,76.85,76.81,76.84,509749.0,69.5912,69.6003,69.5641,69.5912,509749.0
2022-08-12 09:30:00,76.93,77.02,76.93,77.01,118813.0,69.6727,69.7543,69.6727,69.7452,118813.0
2022-08-12 10:00:00,77.01,77.01,76.87,76.89,151338.0,69.7452,69.7452,69.6184,69.6365,151338.0
2022-08-12 10:30:00,76.89,76.93,76.87,76.9,178779.0,69.6365,69.6727,69.6184,69.6456,178779.0
2022-08-12 11:00:00,76.9,76.97,76.89,76.95,88003.0,69.6456,69.709,69.6365,69.6909,88003.0
2022-08-12 11:30:00,76.94,76.96,76.93,76.95,82881.0,69.6818,69.6999,69.6727,69.6909,82881.0
2022-08-12 12:00:00,76.95,76.97,76.93,76.95,53369.0,69.6909,69.709,69.6727,69.6909,53369.0
2022-08-12 12:30:00,76.94,76.95,76.93,76.94,55623.0,69.6818,69.6909,69.6727,69.6818,55623.0
2022-08-12 13:00:00,76.94,76.96,76.93,76.94,56076.0,69.6818,69.6999,69.6727,69.6818,56076.0
2022-08-12 13:30:00,76.95,76.98,76.94,76.98,108619.0,69.6909,69.718,69.6818,69.718,108619.0
2022-08-12 14:00:00,76.98,76.99,76.96,76.99,126665.0,69.718,69.7271,69.6999,69.7271,126665.0
2022-08-12 14:30:00,76.99,77.0,76.98,76.98,91835.0,69.7271,69.7361,69.718,69.718,91835.0
2022-08-12 15:00:00,76.99,77.02,76.98,77.01,133349.0,69.7271,69.7543,69.718,69.7452,133349.0
2022-08-12 15:30:00,77.01,77.04,77.0,77.03,131695.0,69.7452,69.7724,69.7361,69.7633,131695.0
2022-08-15 09:30:00,77.04,77.12,77.04,77.07,185669.0,69.7724,69.8448,69.7724,69.7995,185669.0
2022-08-15 10:00:00,77.08,77.11,77.07,77.08,236710.0,69.8086,69.8358,69.7995,69.8086,236710.0
2022-08-15 10:30:00,77.09,77.09,77.05,77.07,86031.0,69.8177,69.8177,69.7814,69.7995,86031.0
2022-08-15 11:00:00,77.07,77.09,77.06,77.08,97958.0,69.7995,69.8177,69.7905,69.8086,97958.0
2022-08-15 11:30:00,77.09,77.11,77.07,77.09,92786.0,69.8177,69.8358,69.7995,69.8177,92786.0
2022-08-15 12:00:00,77.09,77.1,77.06,77.07,96138.0,69.8177,69.8267,69.7905,69.7995,96138.0
2022-08-15 12:30:00,77.07,77.1,77.07,77.09,175389.0,69.7995,69.8267,69.7995,69.8177,175389.0
2022-08-15 13:00:00,77.09,77.1,77.08,77.09,68550.0,69.8177,69.8267,69.8086,69.8177,68550.0
2022-08-15 13:30:00,77.09,77.09,77.08,77.09,46526.0,69.8177,69.8177,69.8086,69.8177,46526.0
2022-08-15 14:00:00,77.09,77.09,77.07,77.09,117464.0,69.8177,69.8177,69.7995,69.8177,117464.0
2022-08-15 14:30:00,77.09,77.09,77.07,77.08,193843.0,69.8177,69.8177,69.7995,69.8086,193843.0
2022-08-15 15:00:00,77.07,77.08,77.06,77.08,334088.0,69.7995,69.8086,69.7905,69.8086,334088.0
2022-08-15 15:30:00,77.08,77.09,77.07,77.09,193590.0,69.8086,69.8177,69.7995,69.8177,193590.0
2022-08-16 09:30:00,77.09,77.09,76.91,76.93,422089.0,69.8177,69.8177,69.6546,69.6727,422089.0
2022-08-16 10:00:00,76.93,76.96,76.92,76.94,214374.0,69.6727,69.6999,69.6637,69.6818,214374.0
2022-08-16 10:30:00,76.94,76.96,76.92,76.94,240665.0,69.6818,69.6999,69.6637,69.6818,240665.0
2022-08-16 11:00:00,76.94,76.97,76.93,76.97,304381.0,69.6818,69.709,69.6727,69.709,304381.0
2022-08-16 11:30:00,76.97,76.97,76.95,76.96,353397.0,69.709,69.709,69.6909,69.6999,353397.0
2022-08-16 12:00:00,76.96,76.99,76.96,76.98,134241.0,69.6999,69.7271,69.6999,69.718,134241.0
2022-08-16 12:30:00,76.99,77.01,76.98,77.0,323430.0,69.7271,69.7452,69.718,69.7361,323430.0
2022-08-16 13:00:00,77.0,77.01,76.97,76.98,420530.0,69.7361,69.7452,69.709,69.718,420530.0
2022-08-16 13:30:00,76.98,77.0,76.97,76.98,372928.0,69.718,69.7361,69.709,69.718,372928.0
2022-08-16 14:00:00,76.98,76.99,76.98,76.98,252874.0,69.718,69.7271,69.718,69.718,252874.0
2022-08-16 14:30:00,76.98,76.99,76.96,76.97,386262.0,69.718,69.7271,69.6999,69.709,386262.0
2022-08-16 15:00:00,76.97,76.98,76.96,76.98,290861.0,69.709,69.718,69.6999,69.718,290861.0
2022-08-16 15:30:00,76.98,76.99,76.97,76.98,637824.0,69.718,69.7271,69.709,69.718,637824.0
2022-08-17 09:30:00,76.8,76.8,76.71,76.72,301433.0,69.555,69.555,69.4735,69.4826,301433.0
2022-08-17 10:00:00,76.73,76.75,76.71,76.73,122452.0,69.4916,69.5097,69.4735,69.4916,122452.0
2022-08-17 10:30:00,76.73,76.74,76.68,76.68,295288.0,69.4916,69.5007,69.4463,69.4463,295288.0
2022-08-17 11:00:00,76.69,76.71,76.67,76.7,269755.0,69.4554,69.4735,69.4373,69.4644,269755.0
2022-08-17 11:30:00,76.7,76.7,76.66,76.67,105414.0,69.4644,69.4644,69.4282,69.4373,105414.0
2022-08-17 12:00:00,76.66,76.69,76.63,76.68,168359.0,69.4282,69.4554,69.401,69.4463,168359.0
2022-08-17 12:30:00,76.68,76.72,76.67,76.71,75215.0,69.4463,69.4826,69.4373,69.4735,75215.0
2022-08-17 13:00:00,76.71,76.73,76.67,76.72,296750.0,69.4735,69.4916,69.4373,69.4826,296750.0
2022-08-17 13:30:00,76.72,76.72,76.68,76.68,107064.0,69.4826,69.4826,69.4463,69.4463,107064.0
2022-08-17 14:00:00,76.69,76.83,76.69,76.8,169156.0,69.4554,69.5822,69.4554,69.555,169156.0
2022-08-17 14:30:00,76.81,76.85,76.77,76.77,111368.0,69.5641,69.6003,69.5278,69.5278,111368.0
2022-08-17 15:00:00,76.77,76.8,76.75,76.76,280944.0,69.5278,69.555,69.5097,69.5188,280944.0
2022-08-17 15:30:00,76.76,76.76,76.73,76.74,294243.0,69.5188,69.5188,69.4916,69.5007,294243.0
2022-08-18 09:30:00,76.89,76.91,76.83,76.88,306828.0,69.6365,69.6546,69.5822,69.6275,306828.0
2022-08-18 10:00:00,76.88,76.9,76.87,76.87,226068.0,69.6275,69.6456,69.6184,69.6184,226068.0
2022-08-18 10:30:00,76.87,76.92,76.86,76.91,339962.0,69.6184,69.6637,69.6093,69.6546,339962.0
2022-08-18 11:00:00,76.91,76.94,76.91,76.92,248380.0,69.6546,69.6818,69.6546,69.6637,248380.0
2022-08-18 11:30:00,76.92,76.93,76.91,76.92,180310.0,69.6637,69.6727,69.6546,69.6637,180310.0
2022-08-18 12:00:00,76.91,76.92,76.88,76.9,303467.0,69.6546,69.6637,69.6275,69.6456,303467.0
2022-08-18 12:30:00,76.9,76.9,76.88,76.88,176113.0,69.6456,69.6456,69.6275,69.6275,176113.0
2022-08-18 13:00:00,76.88,76.9,76.86,76.87,354881.0,69.6275,69.6456,69.6093,69.6184,354881.0
2022-08-18 13:30:00,76.87,76.87,76.84,76.84,247875.0,69.6184,69.6184,69.5912,69.5912,247875.0
2022-08-18 14:00:00,76.85,76.86,76.84,76.86,246604.0,69.6003,69.6093,69.5912,69.6093,246604.0
2022-08-18 14:30:00,76.86,76.87,76.83,76.84,428009.0,69.6093,69.6184,69.5822,69.5912,428009.0
2022-08-18 15:00:00,76.85,76.85,76.84,76.84,317365.0,69.6003,69.6003,69.5912,69.5912,317365.0
2022-08-18 15:30:00,76.84,76.86,76.84,76.85,687115.0,69.5912,69.6093,69.5912,69.6003,687115.0
2022-08-19 09:30:00,76.7,76.7,76.61,76.62,528249.0,69.4644,69.4644,69.3829,69.392,528249.0
2022-08-19 10:00:00,76.62,76.63,76.56,76.57,664420.0,69.392,69.401,69.3377,69.3467,664420.0
2022-08-19 10:30:00,76.56,76.58,76.53,76.53,312267.0,69.3377,69.3558,69.3105,69.3105,312267.0
2022-08-19 11:00:00,76.54,76.56,76.53,76.54,242933.0,69.3195,69.3377,69.3105,69.3195,242933.0
2022-08-19 11:30:00,76.53,76.58,76.53,76.58,566584.0,69.3105,69.3558,69.3105,69.3558,566584.0
2022-08-19 12:00:00,76.58,76.61,76.57,76.61,305165.0,69.3558,69.3829,69.3467,69.3829,305165.0
2022-08-19 12:30:00,76.6,76.64,76.6,76.61,357421.0,69.3739,69.4101,69.3739,69.3829,357421.0
2022-08-19 13:00:00,76.62,76.64,76.61,76.63,235804.0,69.392,69.4101,69.3829,69.401,235804.0
2022-08-19 13:30:00,76.63,76.66,76.62,76.66,308258.0,69.401,69.4282,69.392,69.4282,308258.0
2022-08-19 14:00:00,76.66,76.66,76.63,76.65,310169.0,69.4282,69.4282,69.401,69.4192,310169.0
2022-08-19 14:30:00,76.64,76.65,76.62,76.63,336238.0,69.4101,69.4192,69.392,69.401,336238.0
2022-08-19 15:00:00,76.63,76.65,76.61,76.64,319426.0,69.401,69.4192,69.3829,69.4101,319426.0
2022-08-19 15:30:00,76.64,76.66,76.62,76.63,811330.0,69.4101,69.4282,69.392,69.401,811330.0
2022-08-22 09:30:00,76.52,76.55,76.52,76.53,270223.0,69.3014,69.3286,69.3014,69.3105,270223.0
2022-08-22 10:00:00,76.53,76.55,76.52,76.55,99484.0,69.3105,69.3286,69.3014,69.3286,99484.0
2022-08-22 10:30:00,76.55,76.56,76.53,76.53,217084.0,69.3286,69.3377,69.3105,69.3105,217084.0
2022-08-22 11:00:00,76.53,76.54,76.5,76.51,127883.0,69.3105,69.3195,69.2833,69.2924,127883.0
2022-08-22 11:30:00,76.5,76.51,76.48,76.5,124602.0,69.2833,69.2924,69.2652,69.2833,124602.0
2022-08-22 12:00:00,76.5,76.51,76.49,76.49,116021.0,69.2833,69.2924,69.2743,69.2743,116021.0
2022-08-22 12:30:00,76.49,76.49,76.47,76.48,162492.0,69.2743,69.2743,69.2561,69.2652,162492.0
2022-08-22 13:00:00,76.48,76.48,76.46,76.47,124868.0,69.2652,69.2652,69.2471,69.2561,124868.0
2022-08-22 13:30:00,76.47,76.48,76.44,76.44,135912.0,69.2561,69.2652,69.229,69.229,135912.0
2022-08-22 14:00:00,76.45,76.45,76.41,76.42,128047.0,69.238,69.238,69.2018,69.2109,128047.0
2022-08-22 14:30:00,76.41,76.42,76.4,76.42,385295.0,69.2018,69.2109,69.1927,69.2109,385295.0
2022-08-22 15:00:00,76.41,76.43,76.41,76.42,276347.0,69.2018,69.2199,69.2018,69.2109,276347.0
2022-08-22 15:30:00,76.42,76.43,76.41,76.42,503213.0,69.2109,69.2199,69.2018,69.2109,503213.0
2022-08-23 09:30:00,76.46,76.51,76.38,76.48,765347.0,69.2471,69.2924,69.1746,69.2652,765347.0
2022-08-23 10:00:00,76.48,76.61,76.48,76.53,494684.0,69.2652,69.3829,69.2652,69.3105,494684.0
2022-08-23 10:30:00,76.53,76.57,76.51,76.56,386454.0,69.3105,69.3467,69.2924,69.3377,386454.0
2022-08-23 11:00:00,76.56,76.6,76.55,76.58,277506.0,69.3377,69.3739,69.3286,69.3558,277506.0
2022-08-23 11:30:00,76.58,76.58,76.55,76.58,256111.0,69.3558,69.3558,69.3286,69.3558,256111.0
2022-08-23 12:00:00,76.58,76.58,76.57,76.58,170173.0,69.3558,69.3558,69.3467,69.3558,170173.0
2022-08-23 12:30:00,76.58,76.58,76.56,76.56,244397.0,69.3558,69.3558,69.3377,69.3377,244397.0
2022-08-23 13:00:00,76.56,76.57,76.5,76.5,305994.0,69.3377,69.3467,69.2833,69.2833,305994.0
2022-08-23 13:30:00,76.51,76.51,76.47,76.48,296190.0,69.2924,69.2924,69.2561,69.2652,296190.0
2022-08-23 14:00:00,76.48,76.51,76.47,76.49,255069.0,69.2652,69.2924,69.2561,69.2743,255069.0
2022-08-23 14:30:00,76.49,76.49,76.47,76.48,401634.0,69.2743,69.2743,69.2561,69.2652,401634.0
2022-08-23 15:00:00,76.48,76.5,76.48,76.48,303172.0,69.2652,69.2833,69.2652,69.2652,303172.0
2022-08-23 15:30:00,76.48,76.49,76.47,76.47,458913.0,69.2652,69.2743,69.2561,69.2561,458913.0
2022-08-24 09:30:00,76.37,76.42,76.37,76.41,778810.0,69.1656,69.2109,69.1656,69.2018,778810.0
2022-08-24 10:00:00,76.4,76.45,76.39,76.41,170507.0,69.1927,69.238,69.1837,69.2018,170507.0
2022-08-24 10:30:00,76.42,76.42,76.37,76.39,231045.0,69.2109,69.2109,69.1656,69.1837,231045.0
2022-08-24 11:00:00,76.39,76.43,76.38,76.41,72014.0,69.1837,69.2199,69.1746,69.2018,72014.0
2022-08-24 11:30:00,76.41,76.42,76.37,76.38,70112.0,69.2018,69.2109,69.1656,69.1746,70112.0
2022-08-24 12:00:00,76.38,76.42,76.37,76.4,186780.0,69.1746,69.2109,69.1656,69.1927,186780.0
2022-08-24 12:30:00,76.4,76.4,76.37,76.39,98111.0,69.1927,69.1927,69.1656,69.1837,98111.0
2022-08-24 13:00:00,76.39,76.39,76.36,76.36,215688.0,69.1837,69.1837,69.1565,69.1565,215688.0
2022-08-24 13:30:00,76.36,76.38,76.36,76.37,136798.0,69.1565,69.1746,69.1565,69.1656,136798.0
2022-08-24 14:00:00,76.38,76.39,76.37,76.39,91005.0,69.1746,69.1837,69.1656,69.1837,91005.0
2022-08-24 14:30:00,76.39,76.41,76.38,76.4,194948.0,69.1837,69.2018,69.1746,69.1927,194948.0
2022-08-24 15:00:00,76.41,76.42,76.38,76.38,211315.0,69.2018,69.2109,69.1746,69.1746,211315.0
2022-08-24 15:30:00,76.38,76.39,76.37,76.39,392637.0,69.1746,69.1837,69.1656,69.1837,392637.0
2022-08-25 09:30:00,76.56,76.56,76.45,76.46,639490.0,69.3377,69.3377,69.238,69.2471,639490.0
2022-08-25 10:00:00,76.47,76.52,76.46,76.5,593083.0,69.2561,69.3014,69.2471,69.2833,593083.0
2022-08-25 10:30:00,76.5,76.5,76.49,76.5,500258.0,69.2833,69.2833,69.2743,69.2833,500258.0
2022-08-25 11:00:00,76.5,76.52,76.49,76.52,670978.0,69.2833,69.3014,69.2743,69.3014,670978.0
2022-08-25 11:30:00,76.51,76.53,76.51,76.51,422562.0,69.2924,69.3105,69.2924,69.2924,422562.0
2022-08-25 12:00:00,76.51,76.52,76.5,76.52,401689.0,69.2924,69.3014,69.2833,69.3014,401689.0
2022-08-25 12:30:00,76.52,76.54,76.51,76.54,493587.0,69.3014,69.3195,69.2924,69.3195,493587.0
2022-08-25 13:00:00,76.53,76.59,76.53,76.56,504765.0,69.3105,69.3648,69.3105,69.3377,504765.0
2022-08-25 13:30:00,76.56,76.6,76.56,76.59,411754.0,69.3377,69.3739,69.3377,69.3648,411754.0
2022-08-25 14:00:00,76.59,76.64,76.59,76.64,548370.0,69.3648,69.4101,69.3648,69.4101,548370.0
2022-08-25 14:30:00,76.64,76.64,76.6,76.64,681639.0,69.4101,69.4101,69.3739,69.4101,681639.0
2022-08-25 15:00:00,76.64,76.65,76.59,76.61,2228722.0,69.4101,69.4192,69.3648,69.3829,2228722.0
2022-08-25 15:30:00,76.61,76.65,76.6,76.65,1075704.0,69.3829,69.4192,69.3739,69.4192,1075704.0
2022-08-26 09:30:00,76.61,76.61,76.54,76.6,162072.0,69.3829,69.3829,69.3195,69.3739,162072.0
2022-08-26 10:00:00,76.6,76.6,76.43,76.45,264532.0,69.3739,69.3739,69.2199,69.238,264532.0
2022-08-26 10:30:00,76.45,76.5,76.44,76.48,367650.0,69.238,69.2833,69.229,69.2652,367650.0
2022-08-26 11:00:00,76.48,76.5,76.46,76.49,307008.0,69.2652,69.2833,69.2471,69.2743,307008.0
2022-08-26 11:30:00,76.49,76.53,76.48,76.5,88840.0,69.2743,69.3105,69.2652,69.2833,88840.0
2022-08-26 12:00:00,76.49,76.5,76.45,76.47,85531.0,69.2743,69.2833,69.238,69.2561,85531.0
2022-08-26 12:30:00,76.47,76.48,76.43,76.45,67002.0,69.2561,69.2652,69.2199,69.238,67002.0
2022-08-26 13:00:00,76.44,76.46,76.43,76.46,161034.0,69.229,69.2471,69.2199,69.2471,161034.0
2022-08-26 13:30:00,76.46,76.47,76.45,76.47,59307.0,69.2471,69.2561,69.238,69.2561,59307.0
2022-08-26 14:00:00,76.46,76.48,76.46,76.47,91116.0,69.2471,69.2652,69.2471,69.2561,91116.0
2022-08-26 14:30:00,76.47,76.48,76.45,76.45,82475.0,69.2561,69.2652,69.238,69.238,82475.0
2022-08-26 15:00:00,76.45,76.45,76.41,76.42,135042.0,69.238,69.238,69.2018,69.2109,135042.0
2022-08-26 15:30:00,76.42,76.45,76.41,76.44,270785.0,69.2109,69.238,69.2018,69.229,270785.0
2022-08-29 09:30:00,76.28,76.35,76.28,76.28,1188070.0,69.0841,69.1475,69.0841,69.0841,1188070.0
2022-08-29 10:00:00,76.28,76.32,76.28,76.29,313061.0,69.0841,69.1203,69.0841,69.0931,313061.0
2022-08-29 10:30:00,76.29,76.3,76.27,76.27,154771.0,69.0931,69.1022,69.075,69.075,154771.0
2022-08-29 11:00:00,76.27,76.32,76.27,76.28,245364.0,69.075,69.1203,69.075,69.0841,245364.0
2022-08-29 11:30:00,76.28,76.29,76.25,76.27,182693.0,69.0841,69.0931,69.0569,69.075,182693.0
2022-08-29 12:00:00,76.28,76.29,76.27,76.28,338097.0,69.0841,69.0931,69.075,69.0841,338097.0
2022-08-29 12:30:00,76.28,76.32,76.28,76.31,206554.0,69.0841,69.1203,69.0841,69.1112,206554.0
2022-08-29 13:00:00,76.31,76.33,76.29,76.31,187313.0,69.1112,69.1293,69.0931,69.1112,187313.0
2022-08-29 13:30:00,76.31,76.32,76.3,76.31,175430.0,69.1112,69.1203,69.1022,69.1112,175430.0
2022-08-29 14:00:00,76.31,76.32,76.31,76.32,363517.0,69.1112,69.1203,69.1112,69.1203,363517.0
2022-08-29 14:30:00,76.31,76.33,76.29,76.3,339291.0,69.1112,69.1293,69.0931,69.1022,339291.0
2022-08-29 15:00:00,76.3,76.31,76.27,76.27,334338.0,69.1022,69.1112,69.075,69.075,334338.0
2022-08-29 15:30:00,76.28,76.29,76.27,76.28,508068.0,69.0841,69.0931,69.075,69.0841,508068.0
2022-08-30 09:30:00,76.32,76.36,76.29,76.31,216876.0,69.1203,69.1565,69.0931,69.1112,216876.0
2022-08-30 10:00:00,76.3,76.31,76.22,76.25,253019.0,69.1022,69.1112,69.0297,69.0569,253019.0
2022-08-30 10:30:00,76.25,76.25,76.17,76.22,206133.0,69.0569,69.0569,68.9844,69.0297,206133.0
2022-08-30 11:00:00,76.22,76.24,76.17,76.24,210860.0,69.0297,69.0478,68.9844,69.0478,210860.0
2022-08-30 11:30:00,76.23,76.27,76.22,76.25,171887.0,69.0388,69.075,69.0297,69.0569,171887.0
2022-08-30 12:00:00,76.24,76.25,76.23,76.24,177652.0,69.0478,69.0569,69.0388,69.0478,177652.0
2022-08-30 12:30:00,76.24,76.26,76.24,76.25,178258.0,69.0478,69.066,69.0478,69.0569,178258.0
2022-08-30 13:00:00,76.26,76.26,76.23,76.23,247000.0,69.066,69.066,69.0388,69.0388,247000.0
2022-08-30 13:30:00,76.23,76.24,76.22,76.22,125870.0,69.0388,69.0478,69.0297,69.0297,125870.0
2022-08-30 14:00:00,76.23,76.26,76.22,76.26,148113.0,69.0388,69.066,69.0297,69.066,148113.0
2022-08-30 14:30:00,76.26,76.28,76.25,76.27,156600.0,69.066,69.0841,69.0569,69.075,156600.0
2022-08-30 15:00:00,76.28,76.29,76.27,76.29,330330.0,69.0841,69.0931,69.075,69.0931,330330.0
2022-08-30 15:30:00,76.28,76.3,76.27,76.3,404922.0,69.0841,69.1022,69.075,69.1022,404922.0
2022-08-31 09:30:00,76.26,76.29,76.25,76.28,241924.0,69.066,69.0931,69.0569,69.0841,241924.0
2022-08-31 10:00:00,76.28,76.29,76.25,76.27,233649.0,69.0841,69.0931,69.0569,69.075,233649.0
2022-08-31 10:30:00,76.27,76.28,76.25,76.26,167025.0,69.075,69.0841,69.0569,69.066,167025.0
2022-08-31 11:00:00,76.26,76.27,76.22,76.25,214216.0,69.066,69.075,69.0297,69.0569,214216.0
2022-08-31 11:30:00,76.25,76.25,76.21,76.23,190201.0,69.0569,69.0569,69.0207,69.0388,190201.0
2022-08-31 12:00:00,76.23,76.23,76.2,76.21,166194.0,69.0388,69.0388,69.0116,69.0207,166194.0
2022-08-31 12:30:00,76.2,76.21,76.19,76.2,249699.0,69.0116,69.0207,69.0026,69.0116,249699.0
2022-08-31 13:00:00,76.2,76.2,76.19,76.2,173436.0,69.0116,69.0116,69.0026,69.0116,173436.0
2022-08-31 13:30:00,76.19,76.2,76.18,76.19,218704.0,69.0026,69.0116,68.9935,69.0026,218704.0
2022-08-31 14:00:00,76.19,76.19,76.16,76.17,525500.0,69.0026,69.0026,68.9754,68.9844,525500.0
2022-08-31 14:30:00,76.16,76.17,76.15,76.16,531610.0,68.9754,68.9844,68.9663,68.9754,531610.0
2022-08-31 15:00:00,76.16,76.16,76.11,76.13,360582.0,68.9754,68.9754,68.9301,68.9482,360582.0
2022-08-31 15:30:00,76.12,76.13,76.04,76.06,763795.0,68.9392,68.9482,68.8667,68.8848,763795.0
2022-09-01 09:30:00,75.85,75.91,75.77,75.78,764714.0,68.818,68.8724,68.7454,68.7545,764714.0
2022-09-01 10:00:00,75.75,75.8,75.7,75.76,458306.0,68.7272,68.7726,68.6819,68.7363,458306.0
2022-09-01 10:30:00,75.76,75.78,75.66,75.7,603234.0,68.7363,68.7545,68.6456,68.6819,603234.0
2022-09-01 11:00:00,75.7,75.77,75.69,75.73,931778.0,68.6819,68.7454,68.6728,68.7091,931778.0
2022-09-01 11:30:00,75.73,75.76,75.71,75.75,859357.0,68.7091,68.7363,68.6909,68.7272,859357.0
2022-09-01 12:00:00,75.76,75.8,75.75,75.8,223836.0,68.7363,68.7726,68.7272,68.7726,223836.0
2022-09-01 12:30:00,75.8,75.8,75.78,75.8,117248.0,68.7726,68.7726,68.7545,68.7726,117248.0
2022-09-01 13:00:00,75.8,75.83,75.79,75.81,303082.0,68.7726,68.7998,68.7635,68.7817,303082.0
2022-09-01 13:30:00,75.82,75.82,75.81,75.81,122584.0,68.7907,68.7907,68.7817,68.7817,122584.0
2022-09-01 14:00:00,75.81,75.84,75.81,75.83,225668.0,68.7817,68.8089,68.7817,68.7998,225668.0
2022-09-01 14:30:00,75.82,75.83,75.81,75.81,332535.0,68.7907,68.7998,68.7817,68.7817,332535.0
2022-09-01 15:00:00,75.81,75.87,75.8,75.85,419495.0,68.7817,68.8361,68.7726,68.818,419495.0
2022-09-01 15:30:00,75.85,75.88,75.85,75.88,504626.0,68.818,68.8452,68.818,68.8452,504626.0
2022-09-02 09:30:00,76.07,76.14,76.02,76.14,774876.0,69.0176,69.0811,68.9722,69.0811,774876.0
2022-09-02 10:00:00,76.13,76.16,76.09,76.11,762004.0,69.072,69.0992,69.0357,69.0539,762004.0
2022-09-02 10:30:00,76.12,76.14,76.1,76.12,345528.0,69.0629,69.0811,69.0448,69.0629,345528.0
2022-09-02 11:00:00,76.12,76.12,76.08,76.08,483415.0,69.0629,69.0629,69.0266,69.0266,483415.0
2022-09-02 11:30:00,76.08,76.09,76.03,76.08,375811.0,69.0266,69.0357,68.9813,69.0266,375811.0
2022-09-02 12:00:00,76.08,76.08,76.05,76.07,364706.0,69.0266,69.0266,68.9994,69.0176,364706.0
2022-09-02 12:30:00,76.07,76.08,76.03,76.03,279358.0,69.0176,69.0266,68.9813,68.9813,279358.0
2022-09-02 13:00:00,76.04,76.06,76.03,76.06,220744.0,68.9903,69.0085,68.9813,69.0085,220744.0
2022-09-02 13:30:00,76.06,76.06,76.03,76.03,307641.0,69.0085,69.0085,68.9813,68.9813,307641.0
2022-09-02 14:00:00,76.03,76.04,76.02,76.02,261222.0,68.9813,68.9903,68.9722,68.9722,261222.0
2022-09-02 14:30:00,76.02,76.04,76.01,76.03,306427.0,68.9722,68.9903,68.9631,68.9813,306427.0
2022-09-02 15:00:00,76.02,76.03,76.0,76.01,248486.0,68.9722,68.9813,68.9541,68.9631,248486.0
2022-09-02 15:30:00,76.01,76.03,75.98,75.98,547217.0,68.9631,68.9813,68.9359,68.9359,547217.0
2022-09-06 09:30:00,75.88,75.88,75.71,75.77,532385.0,68.8452,68.8452,68.6909,68.7454,532385.0
2022-09-06 10:00:00,75.77,75.78,75.71,75.77,282379.0,68.7454,68.7545,68.6909,68.7454,282379.0
2022-09-06 10:30:00,75.77,75.82,75.75,75.81,291219.0,68.7454,68.7907,68.7272,68.7817,291219.0
2022-09-06 11:00:00,75.81,75.86,75.79,75.82,224066.0,68.7817,68.827,68.7635,68.7907,224066.0
2022-09-06 11:30:00,75.83,75.85,75.8,75.81,207313.0,68.7998,68.818,68.7726,68.7817,207313.0
2022-09-06 12:00:00,75.8,75.83,75.78,75.81,179828.0,68.7726,68.7998,68.7545,68.7817,179828.0
2022-09-06 12:30:00,75.8,75.81,75.78,75.79,221696.0,68.7726,68.7817,68.7545,68.7635,221696.0
2022-09-06 13:00:00,75.79,75.81,75.78,75.8,152376.0,68.7635,68.7817,68.7545,68.7726,152376.0
2022-09-06 13:30:00,75.79,75.81,75.77,75.78,353368.0,68.7635,68.7817,68.7454,68.7545,353368.0
2022-09-06 14:00:00,75.78,75.8,75.76,75.78,497041.0,68.7545,68.7726,68.7363,68.7545,497041.0
2022-09-06 14:30:00,75.78,75.79,75.76,75.77,368657.0,68.7545,68.7635,68.7363,68.7454,368657.0
2022-09-06 15:00:00,75.77,75.81,75.76,75.8,427975.0,68.7454,68.7817,68.7363,68.7726,427975.0
2022-09-06 15:30:00,75.8,75.8,75.72,75.73,503278.0,68.7726,68.7726,68.7,68.7091,503278.0
2022-09-07 09:30:00,75.84,75.89,75.76,75.85,396888.0,68.8089,68.8543,68.7363,68.818,396888.0
2022-09-07 10:00:00,75.84,75.87,75.83,75.86,481079.0,68.8089,68.8361,68.7998,68.827,481079.0
2022-09-07 10:30:00,75.87,75.89,75.86,75.87,243673.0,68.8361,68.8543,68.827,68.8361,243673.0
2022-09-07 11:00:00,75.87,75.92,75.86,75.91,645970.0,68.8361,68.8815,68.827,68.8724,645970.0
2022-09-07 11:30:00,75.91,75.91,75.9,75.91,424975.0,68.8724,68.8724,68.8633,68.8724,424975.0
2022-09-07 12:00:00,75.91,75.91,75.9,75.91,596712.0,68.8724,68.8724,68.8633,68.8724,596712.0
2022-09-07 12:30:00,75.9,75.91,75.89,75.91,581591.0,68.8633,68.8724,68.8543,68.8724,581591.0
2022-09-07 13:00:00,75.9,75.91,75.9,75.9,240417.0,68.8633,68.8724,68.8633,68.8633,240417.0
2022-09-07 13:30:00,75.9,75.94,75.9,75.94,293269.0,68.8633,68.8996,68.8633,68.8996,293269.0
2022-09-07 14:00:00,75.94,75.96,75.93,75.95,355696.0,68.8996,68.9178,68.8905,68.9087,355696.0
2022-09-07 14:30:00,75.94,75.96,75.93,75.94,689732.0,68.8996,68.9178,68.8905,68.8996,689732.0
2022-09-07 15:00:00,75.94,75.96,75.93,75.94,344618.0,68.8996,68.9178,68.8905,68.8996,344618.0
2022-09-07 15:30:00,75.94,75.96,75.93,75.95,761057.0,68.8996,68.9178,68.8905,68.9087,761057.0
2022-09-08 09:30:00,75.98,76.04,75.95,75.98,1253156.0,68.9359,68.9903,68.9087,68.9359,1253156.0
2022-09-08 10:00:00,75.97,76.01,75.95,75.98,214051.0,68.9268,68.9631,68.9087,68.9359,214051.0
2022-09-08 10:30:00,75.98,76.02,75.97,76.01,173779.0,68.9359,68.9722,68.9268,68.9631,173779.0
2022-09-08 11:00:00,76.02,76.03,76.0,76.02,380612.0,68.9722,68.9813,68.9541,68.9722,380612.0
2022-09-08 11:30:00,76.03,76.03,75.98,75.99,230581.0,68.9813,68.9813,68.9359,68.945,230581.0
2022-09-08 12:00:00,76.0,76.0,75.93,75.95,163634.0,68.9541,68.9541,68.8905,68.9087,163634.0
2022-09-08 12:30:00,75.95,75.97,75.94,75.97,200486.0,68.9087,68.9268,68.8996,68.9268,200486.0
2022-09-08 13:00:00,75.96,75.99,75.96,75.98,188855.0,68.9178,68.945,68.9178,68.9359,188855.0
2022-09-08 13:30:00,75.98,76.0,75.95,75.98,279678.0,68.9359,68.9541,68.9087,68.9359,279678.0
2022-09-08 14:00:00,75.98,75.98,75.96,75.96,257445.0,68.9359,68.9359,68.9178,68.9178,257445.0
2022-09-08 14:30:00,75.97,75.98,75.93,75.94,267811.0,68.9268,68.9359,68.8905,68.8996,267811.0
2022-09-08 15:00:00,75.94,75.96,75.93,75.95,301868.0,68.8996,68.9178,68.8905,68.9087,301868.0
2022-09-08 15:30:00,75.95,75.95,75.91,75.93,353275.0,68.9087,68.9087,68.8724,68.8905,353275.0
2022-09-09 09:30:00,75.98,76.03,75.95,76.02,558939.0,68.9359,68.9813,68.9087,68.9722,558939.0
2022-09-09 10:00:00,76.03,76.11,76.03,76.05,462328.0,68.9813,69.0539,68.9813,68.9994,462328.0
2022-09-09 10:30:00,76.05,76.08,76.04,76.04,385860.0,68.9994,69.0266,68.9903,68.9903,385860.0
2022-09-09 11:00:00,76.05,76.05,75.99,76.0,722029.0,68.9994,68.9994,68.945,68.9541,722029.0
2022-09-09 11:30:00,76.0,76.03,75.98,76.0,454424.0,68.9541,68.9813,68.9359,68.9541,454424.0
2022-09-09 12:00:00,76.0,76.01,75.94,75.95,255329.0,68.9541,68.9631,68.8996,68.9087,255329.0
2022-09-09 12:30:00,75.95,75.97,75.94,75.95,580444.0,68.9087,68.9268,68.8996,68.9087,580444.0
2022-09-09 13:00:00,75.95,75.98,75.94,75.97,140430.0,68.9087,68.9359,68.8996,68.9268,140430.0
2022-09-09 13:30:00,75.97,75.97,75.93,75.94,176161.0,68.9268,68.9268,68.8905,68.8996,176161.0
2022-09-09 14:00:00,75.94,75.94,75.92,75.92,214075.0,68.8996,68.8996,68.8815,68.8815,214075.0
2022-09-09 14:30:00,75.93,75.93,75.91,75.92,323510.0,68.8905,68.8905,68.8724,68.8815,323510.0
2022-09-09 15:00:00,75.92,75.93,75.91,75.92,273528.0,68.8815,68.8905,68.8724,68.8815,273528.0
2022-09-09 15:30:00,75.92,75.93,75.9,75.92,512755.0,68.8815,68.8905,68.8633,68.8815,512755.0
2022-09-12 09:30:00,75.99,76.07,75.99,76.05,189179.0,68.945,69.0176,68.945,68.9994,189179.0
2022-09-12 10:00:00,76.05,76.05,75.99,76.0,132591.0,68.9994,68.9994,68.945,68.9541,132591.0
2022-09-12 10:30:00,76.0,76.06,75.99,76.06,69269.0,68.9541,69.0085,68.945,69.0085,69269.0
2022-09-12 11:00:00,76.06,76.07,76.02,76.04,84594.0,69.0085,69.0176,68.9722,68.9903,84594.0
2022-09-12 11:30:00,76.05,76.06,75.97,75.97,489982.0,68.9994,69.0085,68.9268,68.9268,489982.0
2022-09-12 12:00:00,75.98,76.0,75.96,75.99,85766.0,68.9359,68.9541,68.9178,68.945,85766.0
2022-09-12 12:30:00,75.98,76.01,75.98,76.01,68903.0,68.9359,68.9631,68.9359,68.9631,68903.0
2022-09-12 13:00:00,76.0,76.01,75.96,76.0,183533.0,68.9541,68.9631,68.9178,68.9541,183533.0
2022-09-12 13:30:00,76.0,76.0,75.96,76.0,259568.0,68.9541,68.9541,68.9178,68.9541,259568.0
2022-09-12 14:00:00,76.0,76.01,75.94,75.95,104244.0,68.9541,68.9631,68.8996,68.9087,104244.0
2022-09-12 14:30:00,75.95,75.95,75.93,75.93,131791.0,68.9087,68.9087,68.8905,68.8905,131791.0
2022-09-12 15:00:00,75.93,75.94,75.9,75.91,219055.0,68.8905,68.8996,68.8633,68.8724,219055.0
2022-09-12 15:30:00,75.91,75.94,75.89,75.94,231960.0,68.8724,68.8996,68.8543,68.8996,231960.0
2022-09-13 09:30:00,75.61,75.62,75.54,75.61,505251.0,68.6002,68.6093,68.5367,68.6002,505251.0
2022-09-13 10:00:00,75.61,75.65,75.6,75.62,402600.0,68.6002,68.6365,68.5911,68.6093,402600.0
2022-09-13 10:30:00,75.62,75.65,75.62,75.64,314152.0,68.6093,68.6365,68.6093,68.6274,314152.0
2022-09-13 11:00:00,75.65,75.65,75.63,75.64,299279.0,68.6365,68.6365,68.6184,68.6274,299279.0
2022-09-13 11:30:00,75.64,75.65,75.6,75.61,277619.0,68.6274,68.6365,68.5911,68.6002,277619.0
2022-09-13 12:00:00,75.61,75.63,75.57,75.58,233212.0,68.6002,68.6184,68.5639,68.573,233212.0
2022-09-13 12:30:00,75.59,75.62,75.58,75.6,334871.0,68.5821,68.6093,68.573,68.5911,334871.0
2022-09-13 13:00:00,75.6,75.65,75.59,75.64,466430.0,68.5911,68.6365,68.5821,68.6274,466430.0
2022-09-13 13:30:00,75.64,75.65,75.59,75.6,256318.0,68.6274,68.6365,68.5821,68.5911,256318.0
2022-09-13 14:00:00,75.6,75.66,75.59,75.66,415370.0,68.5911,68.6456,68.5821,68.6456,415370.0
2022-09-13 14:30:00,75.66,75.66,75.63,75.65,343440.0,68.6456,68.6456,68.6184,68.6365,343440.0
2022-09-13 15:00:00,75.64,75.65,75.61,75.62,497364.0,68.6274,68.6365,68.6002,68.6093,497364.0
2022-09-13 15:30:00,75.62,75.64,75.6,75.63,958696.0,68.6093,68.6274,68.5911,68.6184,958696.0
2022-09-14 09:30:00,75.52,75.57,75.52,75.53,325529.0,68.5186,68.5639,68.5186,68.5276,325529.0
2022-09-14 10:00:00,75.53,75.56,75.52,75.53,780031.0,68.5276,68.5548,68.5186,68.5276,780031.0
2022-09-14 10:30:00,75.53,75.59,75.53,75.59,569509.0,68.5276,68.5821,68.5276,68.5821,569509.0
2022-09-14 11:00:00,75.59,75.63,75.59,75.63,300528.0,68.5821,68.6184,68.5821,68.6184,300528.0
2022-09-14 11:30:00,75.63,75.64,75.59,75.6,172114.0,68.6184,68.6274,68.5821,68.5911,172114.0
2022-09-14 12:00:00,75.61,75.61,75.59,75.59,92045.0,68.6002,68.6002,68.5821,68.5821,92045.0
2022-09-14 12:30:00,75.59,75.61,75.59,75.6,132970.0,68.5821,68.6002,68.5821,68.5911,132970.0
2022-09-14 13:00:00,75.6,75.6,75.58,75.59,69661.0,68.5911,68.5911,68.573,68.5821,69661.0
2022-09-14 13:30:00,75.59,75.62,75.58,75.59,108519.0,68.5821,68.6093,68.573,68.5821,108519.0
2022-09-14 14:00:00,75.59,75.62,75.58,75.62,284073.0,68.5821,68.6093,68.573,68.6093,284073.0
2022-09-14 14:30:00,75.62,75.63,75.61,75.61,378204.0,68.6093,68.6184,68.6002,68.6002,378204.0
2022-09-14 15:00:00,75.61,75.61,75.57,75.59,225521.0,68.6002,68.6002,68.5639,68.5821,225521.0
2022-09-14 15:30:00,75.58,75.59,75.56,75.58,310026.0,68.573,68.5821,68.5548,68.573,310026.0
2022-09-15 09:30:00,75.48,75.56,75.48,75.55,642723.0,68.4823,68.5548,68.4823,68.5458,642723.0
2022-09-15 10:00:00,75.55,75.57,75.54,75.56,381756.0,68.5458,68.5639,68.5367,68.5548,381756.0
2022-09-15 10:30:00,75.56,75.58,75.54,75.55,292293.0,68.5548,68.573,68.5367,68.5458,292293.0
2022-09-15 11:00:00,75.55,75.56,75.53,75.54,341470.0,68.5458,68.5548,68.5276,68.5367,341470.0
2022-09-15 11:30:00,75.53,75.54,75.49,75.5,341852.0,68.5276,68.5367,68.4913,68.5004,341852.0
2022-09-15 12:00:00,75.49,75.52,75.49,75.52,407735.0,68.4913,68.5186,68.4913,68.5186,407735.0
2022-09-15 12:30:00,75.51,75.52,75.51,75.51,374588.0,68.5095,68.5186,68.5095,68.5095,374588.0
2022-09-15 13:00:00,75.52,75.54,75.51,75.54,216459.0,68.5186,68.5367,68.5095,68.5367,216459.0
2022-09-15 13:30:00,75.54,75.56,75.51,75.56,609240.0,68.5367,68.5548,68.5095,68.5548,609240.0
2022-09-15 14:00:00,75.56,75.56,75.52,75.53,217970.0,68.5548,68.5548,68.5186,68.5276,217970.0
2022-09-15 14:30:00,75.53,75.54,75.5,75.52,485760.0,68.5276,68.5367,68.5004,68.5186,485760.0
2022-09-15 15:00:00,75.52,75.53,75.48,75.51,602832.0,68.5186,68.5276,68.4823,68.5095,602832.0
2022-09-15 15:30:00,75.51,75.52,75.5,75.51,838852.0,68.5095,68.5186,68.5004,68.5095,838852.0
2022-09-16 09:30:00,75.47,75.47,75.35,75.4,423689.0,68.4732,68.4732,68.3643,68.4097,423689.0
2022-09-16 10:00:00,75.4,75.5,75.39,75.48,217751.0,68.4097,68.5004,68.4006,68.4823,217751.0
2022-09-16 10:30:00,75.49,75.51,75.43,75.44,107938.0,68.4913,68.5095,68.4369,68.446,107938.0
2022-09-16 11:00:00,75.44,75.48,75.42,75.46,124776.0,68.446,68.4823,68.4278,68.4641,124776.0
2022-09-16 11:30:00,75.47,75.5,75.46,75.48,142175.0,68.4732,68.5004,68.4641,68.4823,142175.0
2022-09-16 12:00:00,75.49,75.52,75.48,75.5,244290.0,68.4913,68.5186,68.4823,68.5004,244290.0
2022-09-16 12:30:00,75.5,75.5,75.47,75.47,80517.0,68.5004,68.5004,68.4732,68.4732,80517.0
2022-09-16 13:00:00,75.47,75.5,75.46,75.49,249736.0,68.4732,68.5004,68.4641,68.4913,249736.0
2022-09-16 13:30:00,75.5,75.5,75.48,75.48,89139.0,68.5004,68.5004,68.4823,68.4823,89139.0
2022-09-16 14:00:00,75.48,75.54,75.48,75.53,217769.0,68.4823,68.5367,68.4823,68.5276,217769.0
2022-09-16 14:30:00,75.53,75.55,75.52,75.53,113651.0,68.5276,68.5458,68.5186,68.5276,113651.0
2022-09-16 15:00:00,75.53,75.54,75.52,75.53,221058.0,68.5276,68.5367,68.5186,68.5276,221058.0
2022-09-16 15:30:00,75.53,75.53,75.5,75.5,157979.0,68.5276,68.5276,68.5004,68.5004,157979.0
2022-09-19 09:30:00,75.3,75.36,75.3,75.34,675941.0,68.319,68.3734,68.319,68.3552,675941.0
2022-09-19 10:00:00,75.34,75.37,75.33,75.36,323252.0,68.3552,68.3825,68.3462,68.3734,323252.0
2022-09-19 10:30:00,75.36,75.4,75.34,75.39,163816.0,68.3734,68.4097,68.3552,68.4006,163816.0
2022-09-19 11:00:00,75.39,75.42,75.38,75.4,608150.0,68.4006,68.4278,68.3915,68.4097,608150.0
2022-09-19 11:30:00,75.39,75.4,75.36,75.37,103786.0,68.4006,68.4097,68.3734,68.3825,103786.0
2022-09-19 12:00:00,75.37,75.4,75.36,75.4,93402.0,68.3825,68.4097,68.3734,68.4097,93402.0
2022-09-19 12:30:00,75.39,75.4,75.37,75.39,75073.0,68.4006,68.4097,68.3825,68.4006,75073.0
2022-09-19 13:00:00,75.39,75.39,75.36,75.39,144974.0,68.4006,68.4006,68.3734,68.4006,144974.0
2022-09-19 13:30:00,75.39,75.39,75.36,75.36,171572.0,68.4006,68.4006,68.3734,68.3734,171572.0
2022-09-19 14:00:00,75.37,75.37,75.35,75.36,247664.0,68.3825,68.3825,68.3643,68.3734,247664.0
2022-09-19 14:30:00,75.36,75.38,75.35,75.35,172101.0,68.3734,68.3915,68.3643,68.3643,172101.0
2022-09-19 15:00:00,75.36,75.39,75.36,75.38,440655.0,68.3734,68.4006,68.3734,68.3915,440655.0
2022-09-19 15:30:00,75.39,75.41,75.38,75.4,315658.0,68.4006,68.4188,68.3915,68.4097,315658.0
2022-09-20 09:30:00,75.31,75.31,75.24,75.26,164590.0,68.328,68.328,68.2645,68.2827,164590.0
2022-09-20 10:00:00,75.26,75.3,75.25,75.28,267674.0,68.2827,68.319,68.2736,68.3008,267674.0
2022-09-20 10:30:00,75.28,75.28,75.24,75.27,63026.0,68.3008,68.3008,68.2645,68.2917,63026.0
2022-09-20 11:00:00,75.28,75.28,75.25,75.27,104015.0,68.3008,68.3008,68.2736,68.2917,104015.0
2022-09-20 11:30:00,75.27,75.32,75.26,75.3,356899.0,68.2917,68.3371,68.2827,68.319,356899.0
2022-09-20 12:00:00,75.3,75.31,75.27,75.29,76779.0,68.319,68.328,68.2917,68.3099,76779.0
2022-09-20 12:30:00,75.28,75.32,75.27,75.31,100372.0,68.3008,68.3371,68.2917,68.328,100372.0
2022-09-20 13:00:00,75.3,75.34,75.29,75.31,291746.0,68.319,68.3552,68.3099,68.328,291746.0
2022-09-20 13:30:00,75.31,75.32,75.28,75.31,128566.0,68.328,68.3371,68.3008,68.328,128566.0
2022-09-20 14:00:00,75.32,75.32,75.25,75.27,188685.0,68.3371,68.3371,68.2736,68.2917,188685.0
2022-09-20 14:30:00,75.27,75.27,75.25,75.27,385936.0,68.2917,68.2917,68.2736,68.2917,385936.0
2022-09-20 15:00:00,75.27,75.29,75.26,75.28,369446.0,68.2917,68.3099,68.2827,68.3008,369446.0
2022-09-20 15:30:00,75.28,75.3,75.25,75.27,316263.0,68.3008,68.319,68.2736,68.2917,316263.0
2022-09-21 09:30:00,75.32,75.34,75.25,75.33,278640.0,68.3371,68.3552,68.2736,68.3462,278640.0
2022-09-21 10:00:00,75.32,75.35,75.31,75.31,288161.0,68.3371,68.3643,68.328,68.328,288161.0
2022-09-21 10:30:00,75.31,75.34,75.3,75.3,265557.0,68.328,68.3552,68.319,68.319,265557.0
2022-09-21 11:00:00,75.31,75.31,75.26,75.26,329055.0,68.328,68.328,68.2827,68.2827,329055.0
2022-09-21 11:30:00,75.27,75.27,75.25,75.26,475661.0,68.2917,68.2917,68.2736,68.2827,475661.0
2022-09-21 12:00:00,75.27,75.27,75.23,75.24,118275.0,68.2917,68.2917,68.2554,68.2645,118275.0
2022-09-21 12:30:00,75.24,75.25,75.22,75.22,347244.0,68.2645,68.2736,68.2464,68.2464,347244.0
2022-09-21 13:00:00,75.23,75.24,75.22,75.24,558718.0,68.2554,68.2645,68.2464,68.2645,558718.0
2022-09-21 13:30:00,75.23,75.3,75.23,75.23,184351.0,68.2554,68.319,68.2554,68.2554,184351.0
2022-09-21 14:00:00,75.26,75.32,75.0,75.09,513677.0,68.2827,68.3371,68.0468,68.1284,513677.0
2022-09-21 14:30:00,75.09,75.35,75.07,75.31,1095637.0,68.1284,68.3643,68.1103,68.328,1095637.0
2022-09-21 15:00:00,75.31,75.32,75.2,75.23,315031.0,68.328,68.3371,68.2282,68.2554,315031.0
2022-09-21 15:30:00,75.23,75.26,75.19,75.23,254175.0,68.2554,68.2827,68.2192,68.2554,254175.0
2022-09-22 09:30:00,75.02,75.06,74.92,74.94,369468.0,68.0649,68.1012,67.9742,67.9923,369468.0
2022-09-22 10:00:00,74.95,74.97,74.9,74.97,157670.0,68.0014,68.0195,67.956,68.0195,157670.0
2022-09-22 10:30:00,74.97,74.97,74.86,74.88,204081.0,68.0195,68.0195,67.9197,67.9379,204081.0
2022-09-22 11:00:00,74.87,74.88,74.84,74.88,202599.0,67.9288,67.9379,67.9016,67.9379,202599.0
2022-09-22 11:30:00,74.88,74.94,74.87,74.92,359401.0,67.9379,67.9923,67.9288,67.9742,359401.0
2022-09-22 12:00:00,74.91,74.93,74.87,74.88,370111.0,67.9651,67.9833,67.9288,67.9379,370111.0
2022-09-22 12:30:00,74.88,74.92,74.87,74.89,246997.0,67.9379,67.9742,67.9288,67.947,246997.0
2022-09-22 13:00:00,74.89,74.92,74.85,74.92,343633.0,67.947,67.9742,67.9107,67.9742,343633.0
2022-09-22 13:30:00,74.92,74.94,74.91,74.92,257653.0,67.9742,67.9923,67.9651,67.9742,257653.0
2022-09-22 14:00:00,74.92,74.93,74.9,74.91,574570.0,67.9742,67.9833,67.956,67.9651,574570.0
2022-09-22 14:30:00,74.91,74.94,74.89,74.9,446624.0,67.9651,67.9923,67.947,67.956,446624.0
2022-09-22 15:00:00,74.9,74.93,74.89,74.92,437334.0,67.956,67.9833,67.947,67.9742,437334.0
2022-09-22 15:30:00,74.92,74.94,74.88,74.89,724610.0,67.9742,67.9923,67.9379,67.947,724610.0
2022-09-23 09:30:00,74.8,74.83,74.71,74.73,364498.0,67.8653,67.8925,67.7837,67.8018,364498.0
2022-09-23 10:00:00,74.73,74.77,74.73,74.76,1218970.0,67.8018,67.8381,67.8018,67.829,1218970.0
2022-09-23 10:30:00,74.77,74.77,74.7,74.7,300121.0,67.8381,67.8381,67.7746,67.7746,300121.0
2022-09-23 11:00:00,74.7,74.72,74.64,74.67,177998.0,67.7746,67.7927,67.7201,67.7474,177998.0
2022-09-23 11:30:00,74.67,74.69,74.64,74.66,155045.0,67.7474,67.7655,67.7201,67.7383,155045.0
2022-09-23 12:00:00,74.67,74.7,74.65,74.67,251645.0,67.7474,67.7746,67.7292,67.7474,251645.0
2022-09-23 12:30:00,74.67,74.73,74.66,74.72,211021.0,67.7474,67.8018,67.7383,67.7927,211021.0
2022-09-23 13:00:00,74.72,74.74,74.7,74.7,141046.0,67.7927,67.8109,67.7746,67.7746,141046.0
2022-09-23 13:30:00,74.7,74.71,74.67,74.68,330228.0,67.7746,67.7837,67.7474,67.7564,330228.0
2022-09-23 14:00:00,74.69,74.71,74.67,74.69,163330.0,67.7655,67.7837,67.7474,67.7655,163330.0
2022-09-23 14:30:00,74.69,74.69,74.64,74.64,626512.0,67.7655,67.7655,67.7201,67.7201,626512.0
2022-09-23 15:00:00,74.65,74.7,74.64,74.7,190519.0,67.7292,67.7746,67.7201,67.7746,190519.0
2022-09-23 15:30:00,74.7,74.72,74.68,74.69,378425.0,67.7746,67.7927,67.7564,67.7655,378425.0
2022-09-26 09:30:00,74.53,74.6,74.52,74.53,741370.0,67.6203,67.6839,67.6113,67.6203,741370.0
2022-09-26 10:00:00,74.53,74.57,74.52,74.56,295148.0,67.6203,67.6566,67.6113,67.6476,295148.0
2022-09-26 10:30:00,74.56,74.57,74.53,74.53,188144.0,67.6476,67.6566,67.6203,67.6203,188144.0
2022-09-26 11:00:00,74.52,74.53,74.43,74.45,189571.0,67.6113,67.6203,67.5296,67.5478,189571.0
2022-09-26 11:30:00,74.45,74.48,74.39,74.4,134260.0,67.5478,67.575,67.4933,67.5024,134260.0
2022-09-26 12:00:00,74.38,74.38,74.32,74.34,250573.0,67.4842,67.4842,67.4298,67.448,250573.0
2022-09-26 12:30:00,74.34,74.36,74.31,74.35,124750.0,67.448,67.4661,67.4207,67.457,124750.0
2022-09-26 13:00:00,74.35,74.35,74.23,74.28,307284.0,67.457,67.457,67.3482,67.3935,307284.0
2022-09-26 13:30:00,74.29,74.32,74.25,74.25,327377.0,67.4026,67.4298,67.3663,67.3663,327377.0
2022-09-26 14:00:00,74.26,74.29,74.23,74.23,196219.0,67.3754,67.4026,67.3482,67.3482,196219.0
2022-09-26 14:30:00,74.23,74.3,74.21,74.28,207590.0,67.3482,67.4117,67.33,67.3935,207590.0
2022-09-26 15:00:00,74.28,74.3,74.25,74.28,233651.0,67.3935,67.4117,67.3663,67.3935,233651.0
2022-09-26 15:30:00,74.27,74.28,74.21,74.22,503890.0,67.3844,67.3935,67.33,67.3391,503890.0
2022-09-27 09:30:00,74.38,74.39,74.23,74.23,586820.0,67.4842,67.4933,67.3482,67.3482,586820.0
2022-09-27 10:00:00,74.23,74.27,74.16,74.26,752291.0,67.3482,67.3844,67.2846,67.3754,752291.0
2022-09-27 10:30:00,74.26,74.34,74.25,74.27,626320.0,67.3754,67.448,67.3663,67.3844,626320.0
2022-09-27 11:00:00,74.26,74.28,74.16,74.17,1654503.0,67.3754,67.3935,67.2846,67.2937,1654503.0
2022-09-27 11:30:00,74.17,74.19,74.16,74.16,1040312.0,67.2937,67.3119,67.2846,67.2846,1040312.0
2022-09-27 12:00:00,74.16,74.17,74.12,74.15,457127.0,67.2846,67.2937,67.2484,67.2756,457127.0
2022-09-27 12:30:00,74.14,74.16,74.12,74.13,522678.0,67.2665,67.2846,67.2484,67.2574,522678.0
2022-09-27 13:00:00,74.13,74.16,74.07,74.1,567947.0,67.2574,67.2846,67.203,67.2302,567947.0
2022-09-27 13:30:00,74.1,74.1,73.97,73.98,2195921.0,67.2302,67.2302,67.1123,67.1213,2195921.0
2022-09-27 14:00:00,73.98,74.04,73.98,74.04,1220999.0,67.1213,67.1758,67.1213,67.1758,1220999.0
2022-09-27 14:30:00,74.04,74.09,74.03,74.06,465210.0,67.1758,67.2211,67.1667,67.1939,465210.0
2022-09-27 15:00:00,74.06,74.07,74.02,74.04,435987.0,67.1939,67.203,67.1576,67.1758,435987.0
2022-09-27 15:30:00,74.03,74.05,74.01,74.03,795376.0,67.1667,67.1848,67.1485,67.1667,795376.0
2022-09-28 09:30:00,74.29,74.45,74.29,74.35,481351.0,67.4026,67.5478,67.4026,67.457,481351.0
2022-09-28 10:00:00,74.35,74.46,74.3,74.45,1326960.0,67.457,67.5568,67.4117,67.5478,1326960.0
2022-09-28 10:30:00,74.46,74.48,74.41,74.44,998982.0,67.5568,67.575,67.5115,67.5387,998982.0
2022-09-28 11:00:00,74.44,74.55,74.44,74.5,1817673.0,67.5387,67.6385,67.5387,67.5931,1817673.0
2022-09-28 11:30:00,74.5,74.55,74.48,74.54,260103.0,67.5931,67.6385,67.575,67.6294,260103.0
2022-09-28 12:00:00,74.53,74.57,74.49,74.5,365107.0,67.6203,67.6566,67.584,67.5931,365107.0
2022-09-28 12:30:00,74.5,74.52,74.48,74.52,165925.0,67.5931,67.6113,67.575,67.6113,165925.0
2022-09-28 13:00:00,74.52,74.6,74.49,74.56,635962.0,67.6113,67.6839,67.584,67.6476,635962.0
2022-09-28 13:30:00,74.56,74.59,74.55,74.56,142475.0,67.6476,67.6748,67.6385,67.6476,142475.0
2022-09-28 14:00:00,74.56,74.59,74.56,74.58,576402.0,67.6476,67.6748,67.6476,67.6657,576402.0
2022-09-28 14:30:00,74.57,74.68,74.56,74.67,625244.0,67.6566,67.7564,67.6476,67.7474,625244.0
2022-09-28 15:00:00,74.67,74.69,74.65,74.66,596299.0,67.7474,67.7655,67.7292,67.7383,596299.0
2022-09-28 15:30:00,74.66,74.71,74.65,74.68,435171.0,67.7383,67.7837,67.7292,67.7564,435171.0
2022-09-29 09:30:00,74.34,74.45,74.34,74.38,270087.0,67.448,67.5478,67.448,67.4842,270087.0
2022-09-29 10:00:00,74.38,74.39,74.26,74.29,333131.0,67.4842,67.4933,67.3754,67.4026,333131.0
2022-09-29 10:30:00,74.29,74.31,74.24,74.28,1431050.0,67.4026,67.4207,67.3572,67.3935,1431050.0
2022-09-29 11:00:00,74.27,74.35,74.27,74.33,352436.0,67.3844,67.457,67.3844,67.4389,352436.0
2022-09-29 11:30:00,74.34,74.39,74.33,74.38,333302.0,67.448,67.4933,67.4389,67.4842,333302.0
2022-09-29 12:00:00,74.38,74.43,74.33,74.34,260853.0,67.4842,67.5296,67.4389,67.448,260853.0
2022-09-29 12:30:00,74.34,74.35,74.31,74.32,230115.0,67.448,67.457,67.4207,67.4298,230115.0
2022-09-29 13:00:00,74.31,74.34,74.28,74.28,400796.0,67.4207,67.448,67.3935,67.3935,400796.0
2022-09-29 13:30:00,74.28,74.3,74.27,74.28,442885.0,67.3935,67.4117,67.3844,67.3935,442885.0
2022-09-29 14:00:00,74.28,74.31,74.27,74.29,202439.0,67.3935,67.4207,67.3844,67.4026,202439.0
2022-09-29 14:30:00,74.29,74.37,74.28,74.37,299980.0,67.4026,67.4752,67.3935,67.4752,299980.0
2022-09-29 15:00:00,74.37,74.41,74.36,74.39,478893.0,67.4752,67.5115,67.4661,67.4933,478893.0
2022-09-29 15:30:00,74.39,74.44,74.39,74.44,902534.0,67.4933,67.5387,67.4933,67.5387,902534.0
2022-09-30 09:30:00,74.42,74.58,74.42,74.53,347885.0,67.5205,67.6657,67.5205,67.6203,347885.0
2022-09-30 10:00:00,74.53,74.55,74.48,74.5,431532.0,67.6203,67.6385,67.575,67.5931,431532.0
2022-09-30 10:30:00,74.5,74.54,74.47,74.49,629139.0,67.5931,67.6294,67.5659,67.584,629139.0
2022-09-30 11:00:00,74.5,74.53,74.49,74.51,286494.0,67.5931,67.6203,67.584,67.6022,286494.0
2022-09-30 11:30:00,74.5,74.54,74.5,74.53,442058.0,67.5931,67.6294,67.5931,67.6203,442058.0
2022-09-30 12:00:00,74.53,74.54,74.52,74.54,208659.0,67.6203,67.6294,67.6113,67.6294,208659.0
2022-09-30 12:30:00,74.54,74.56,74.53,74.55,568229.0,67.6294,67.6476,67.6203,67.6385,568229.0
2022-09-30 13:00:00,74.55,74.57,74.51,74.51,1019550.0,67.6385,67.6566,67.6022,67.6022,1019550.0
2022-09-30 13:30:00,74.51,74.52,74.45,74.45,1110315.0,67.6022,67.6113,67.5478,67.5478,1110315.0
2022-09-30 14:00:00,74.45,74.48,74.44,74.47,1210516.0,67.5478,67.575,67.5387,67.5659,1210516.0
2022-09-30 14:30:00,74.47,74.49,74.35,74.36,670287.0,67.5659,67.584,67.457,67.4661,670287.0
2022-09-30 15:00:00,74.36,74.39,74.33,74.36,611972.0,67.4661,67.4933,67.4389,67.4661,611972.0
2022-09-30 15:30:00,74.36,74.37,74.28,74.33,1066229.0,67.4661,67.4752,67.3935,67.4389,1066229.0
2022-10-03 09:30:00,74.47,74.51,74.43,74.44,539189.0,67.6966,67.733,67.6603,67.6693,539189.0
2022-10-03 10:00:00,74.44,74.65,74.43,74.64,716147.0,67.6693,67.8602,67.6603,67.8512,716147.0
2022-10-03 10:30:00,74.64,74.73,74.62,74.69,307237.0,67.8512,67.933,67.833,67.8966,307237.0
2022-10-03 11:00:00,74.69,74.81,74.68,74.76,558715.0,67.8966,68.0057,67.8875,67.9602,558715.0
2022-10-03 11:30:00,74.76,74.77,74.68,74.69,513357.0,67.9602,67.9693,67.8875,67.8966,513357.0
2022-10-03 12:00:00,74.69,74.74,74.67,74.67,137213.0,67.8966,67.9421,67.8784,67.8784,137213.0
2022-10-03 12:30:00,74.68,74.7,74.64,74.65,216368.0,67.8875,67.9057,67.8512,67.8602,216368.0
2022-10-03 13:00:00,74.65,74.66,74.62,74.65,201144.0,67.8602,67.8693,67.833,67.8602,201144.0
2022-10-03 13:30:00,74.65,74.66,74.62,74.63,288955.0,67.8602,67.8693,67.833,67.8421,288955.0
2022-10-03 14:00:00,74.63,74.63,74.59,74.61,139233.0,67.8421,67.8421,67.8057,67.8239,139233.0
2022-10-03 14:30:00,74.62,74.64,74.6,74.63,145810.0,67.833,67.8512,67.8148,67.8421,145810.0
2022-10-03 15:00:00,74.62,74.62,74.57,74.59,363981.0,67.833,67.833,67.7875,67.8057,363981.0
2022-10-03 15:30:00,74.59,74.61,74.58,74.58,399300.0,67.8057,67.8239,67.7966,67.7966,399300.0
2022-10-04 09:30:00,74.82,74.82,74.67,74.77,264136.0,68.0148,68.0148,67.8784,67.9693,264136.0
2022-10-04 10:00:00,74.77,74.88,74.77,74.82,129309.0,67.9693,68.0693,67.9693,68.0148,129309.0
2022-10-04 10:30:00,74.82,74.86,74.8,74.85,225557.0,68.0148,68.0511,67.9966,68.0421,225557.0
2022-10-04 11:00:00,74.85,74.86,74.81,74.83,201132.0,68.0421,68.0511,68.0057,68.0239,201132.0
2022-10-04 11:30:00,74.83,74.84,74.8,74.82,109024.0,68.0239,68.033,67.9966,68.0148,109024.0
2022-10-04 12:00:00,74.81,74.86,74.81,74.83,204428.0,68.0057,68.0511,68.0057,68.0239,204428.0
2022-10-04 12:30:00,74.82,74.83,74.75,74.77,140933.0,68.0148,68.0239,67.9511,67.9693,140933.0
2022-10-04 13:00:00,74.76,74.79,74.73,74.76,105290.0,67.9602,67.9875,67.933,67.9602,105290.0
2022-10-04 13:30:00,74.75,74.78,74.73,74.74,72214.0,67.9511,67.9784,67.933,67.9421,72214.0
2022-10-04 14:00:00,74.74,74.74,74.72,74.74,160737.0,67.9421,67.9421,67.9239,67.9421,160737.0
2022-10-04 14:30:00,74.73,74.76,74.73,74.76,198599.0,67.933,67.9602,67.933,67.9602,198599.0
2022-10-04 15:00:00,74.76,74.78,74.74,74.78,302305.0,67.9602,67.9784,67.9421,67.9784,302305.0
2022-10-04 15:30:00,74.77,74.78,74.74,74.77,512244.0,67.9693,67.9784,67.9421,67.9693,512244.0
2022-10-05 09:30:00,74.53,74.63,74.53,74.54,409955.0,67.7512,67.8421,67.7512,67.7602,409955.0
2022-10-05 10:00:00,74.55,74.55,74.42,74.48,511902.0,67.7693,67.7693,67.6512,67.7057,511902.0
2022-10-05 10:30:00,74.48,74.52,74.45,74.46,355648.0,67.7057,67.7421,67.6784,67.6875,355648.0
2022-10-05 11:00:00,74.46,74.49,74.44,74.48,131591.0,67.6875,67.7148,67.6693,67.7057,131591.0
2022-10-05 11:30:00,74.48,74.51,74.47,74.49,263927.0,67.7057,67.733,67.6966,67.7148,263927.0
2022-10-05 12:00:00,74.49,74.53,74.48,74.51,850987.0,67.7148,67.7512,67.7057,67.733,850987.0
2022-10-05 12:30:00,74.51,74.52,74.49,74.49,204541.0,67.733,67.7421,67.7148,67.7148,204541.0
2022-10-05 13:00:00,74.5,74.52,74.48,74.48,339082.0,67.7239,67.7421,67.7057,67.7057,339082.0
2022-10-05 13:30:00,74.48,74.51,74.48,74.5,229905.0,67.7057,67.733,67.7057,67.7239,229905.0
2022-10-05 14:00:00,74.49,74.54,74.48,74.52,164727.0,67.7148,67.7602,67.7057,67.7421,164727.0
2022-10-05 14:30:00,74.52,74.55,74.51,74.55,154807.0,67.7421,67.7693,67.733,67.7693,154807.0
2022-10-05 15:00:00,74.55,74.6,74.55,74.55,260046.0,67.7693,67.8148,67.7693,67.7693,260046.0
2022-10-05 15:30:00,74.56,74.57,74.54,74.56,411834.0,67.7784,67.7875,67.7602,67.7784,411834.0
2022-10-06 09:30:00,74.55,74.55,74.46,74.47,1066238.0,67.7693,67.7693,67.6875,67.6966,1066238.0
2022-10-06 10:00:00,74.48,74.48,74.42,74.42,650873.0,67.7057,67.7057,67.6512,67.6512,650873.0
2022-10-06 10:30:00,74.43,74.5,74.42,74.5,324464.0,67.6603,67.7239,67.6512,67.7239,324464.0
2022-10-06 11:00:00,74.5,74.53,74.48,74.52,1364058.0,67.7239,67.7512,67.7057,67.7421,1364058.0
2022-10-06 11:30:00,74.53,74.53,74.49,74.49,158868.0,67.7512,67.7512,67.7148,67.7148,158868.0
2022-10-06 12:00:00,74.49,74.5,74.46,74.48,112791.0,67.7148,67.7239,67.6875,67.7057,112791.0
2022-10-06 12:30:00,74.49,74.5,74.47,74.48,1823567.0,67.7148,67.7239,67.6966,67.7057,1823567.0
2022-10-06 13:00:00,74.48,74.5,74.45,74.49,379180.0,67.7057,67.7239,67.6784,67.7148,379180.0
2022-10-06 13:30:00,74.48,74.5,74.46,74.47,115026.0,67.7057,67.7239,67.6875,67.6966,115026.0
2022-10-06 14:00:00,74.47,74.5,74.45,74.48,138607.0,67.6966,67.7239,67.6784,67.7057,138607.0
2022-10-06 14:30:00,74.48,74.48,74.43,74.44,115262.0,67.7057,67.7057,67.6603,67.6693,115262.0
2022-10-06 15:00:00,74.44,74.48,74.43,74.47,164824.0,67.6693,67.7057,67.6603,67.6966,164824.0
2022-10-06 15:30:00,74.46,74.47,74.42,74.42,826817.0,67.6875,67.6966,67.6512,67.6512,826817.0
2022-10-07 09:30:00,74.34,74.36,74.25,74.25,275095.0,67.5784,67.5966,67.4966,67.4966,275095.0
2022-10-07 10:00:00,74.25,74.27,74.22,74.25,160792.0,67.4966,67.5148,67.4694,67.4966,160792.0
2022-10-07 10:30:00,74.25,74.29,74.23,74.28,122922.0,67.4966,67.533,67.4784,67.5239,122922.0
2022-10-07 11:00:00,74.28,74.29,74.27,74.28,87203.0,67.5239,67.533,67.5148,67.5239,87203.0
2022-10-07 11:30:00,74.28,74.29,74.27,74.28,200065.0,67.5239,67.533,67.5148,67.5239,200065.0
2022-10-07 12:00:00,74.27,74.3,74.25,74.25,171420.0,67.5148,67.5421,67.4966,67.4966,171420.0
2022-10-07 12:30:00,74.26,74.26,74.23,74.23,122814.0,67.5057,67.5057,67.4784,67.4784,122814.0
2022-10-07 13:00:00,74.23,74.26,74.22,74.26,132746.0,67.4784,67.5057,67.4694,67.5057,132746.0
2022-10-07 13:30:00,74.25,74.26,74.24,74.25,135787.0,67.4966,67.5057,67.4875,67.4966,135787.0
2022-10-07 14:00:00,74.25,74.25,74.23,74.23,225406.0,67.4966,67.4966,67.4784,67.4784,225406.0
2022-10-07 14:30:00,74.23,74.24,74.2,74.22,103841.0,67.4784,67.4875,67.4512,67.4694,103841.0
2022-10-07 15:00:00,74.22,74.22,74.18,74.2,205249.0,67.4694,67.4694,67.433,67.4512,205249.0
2022-10-07 15:30:00,74.2,74.21,74.19,74.2,645004.0,67.4512,67.4603,67.4421,67.4512,645004.0
2022-10-10 09:30:00,74.32,74.32,74.16,74.17,174469.0,67.5603,67.5603,67.4148,67.4239,174469.0
2022-10-10 10:00:00,74.17,74.18,74.13,74.14,100557.0,67.4239,67.433,67.3875,67.3966,100557.0
2022-10-10 10:30:00,74.12,74.14,74.04,74.08,203262.0,67.3784,67.3966,67.3057,67.3421,203262.0
2022-10-10 11:00:00,74.08,74.09,74.04,74.08,73033.0,67.3421,67.3512,67.3057,67.3421,73033.0
2022-10-10 11:30:00,74.08,74.08,74.06,74.07,51112.0,67.3421,67.3421,67.3239,67.333,51112.0
2022-10-10 12:00:00,74.07,74.07,74.03,74.03,84090.0,67.333,67.333,67.2966,67.2966,84090.0
2022-10-10 12:30:00,74.03,74.04,74.0,74.01,124602.0,67.2966,67.3057,67.2694,67.2785,124602.0
2022-10-10 13:00:00,74.01,74.06,73.99,74.03,140910.0,67.2785,67.3239,67.2603,67.2966,140910.0
2022-10-10 13:30:00,74.03,74.09,74.02,74.06,135050.0,67.2966,67.3512,67.2875,67.3239,135050.0
2022-10-10 14:00:00,74.06,74.08,74.05,74.05,91011.0,67.3239,67.3421,67.3148,67.3148,91011.0
2022-10-10 14:30:00,74.06,74.09,74.03,74.03,150834.0,67.3239,67.3512,67.2966,67.2966,150834.0
2022-10-10 15:00:00,74.03,74.11,74.03,74.08,188752.0,67.2966,67.3694,67.2966,67.3421,188752.0
2022-10-10 15:30:00,74.08,74.1,74.08,74.09,188422.0,67.3421,67.3603,67.3421,67.3512,188422.0
2022-10-11 09:30:00,74.11,74.23,74.08,74.09,221891.0,67.3694,67.4784,67.3421,67.3512,221891.0
2022-10-11 10:00:00,74.09,74.13,74.04,74.11,312248.0,67.3512,67.3875,67.3057,67.3694,312248.0
2022-10-11 10:30:00,74.1,74.15,74.09,74.1,594922.0,67.3603,67.4057,67.3512,67.3603,594922.0
2022-10-11 11:00:00,74.1,74.14,74.08,74.12,608767.0,67.3603,67.3966,67.3421,67.3784,608767.0
2022-10-11 11:30:00,74.13,74.14,74.06,74.06,234573.0,67.3875,67.3966,67.3239,67.3239,234573.0
2022-10-11 12:00:00,74.06,74.17,74.05,74.16,320382.0,67.3239,67.4239,67.3148,67.4148,320382.0
2022-10-11 12:30:00,74.17,74.2,74.15,74.16,11885008.0,67.4239,67.4512,67.4057,67.4148,11885008.0
2022-10-11 13:00:00,74.17,74.17,74.13,74.14,227398.0,67.4239,67.4239,67.3875,67.3966,227398.0
2022-10-11 13:30:00,74.14,74.15,74.12,74.14,143717.0,67.3966,67.4057,67.3784,67.3966,143717.0
2022-10-11 14:00:00,74.14,74.14,74.1,74.11,120140.0,67.3966,67.3966,67.3603,67.3694,120140.0
2022-10-11 14:30:00,74.11,74.11,73.97,73.99,229519.0,67.3694,67.3694,67.2421,67.2603,229519.0
2022-10-11 15:00:00,73.98,74.0,73.96,73.98,182042.0,67.2512,67.2694,67.233,67.2512,182042.0
2022-10-11 15:30:00,73.98,74.03,73.98,73.99,859467.0,67.2512,67.2966,67.2512,67.2603,859467.0
2022-10-12 09:30:00,73.96,74.02,73.96,74.0,183442.0,67.233,67.2875,67.233,67.2694,183442.0
2022-10-12 10:00:00,74.0,74.0,73.94,73.98,294931.0,67.2694,67.2694,67.2148,67.2512,294931.0
2022-10-12 10:30:00,73.98,73.99,73.94,73.96,358153.0,67.2512,67.2603,67.2148,67.233,358153.0
2022-10-12 11:00:00,73.96,73.98,73.89,73.97,178953.0,67.233,67.2512,67.1694,67.2421,178953.0
2022-10-12 11:30:00,73.97,74.0,73.9,73.96,173104.0,67.2421,67.2694,67.1785,67.233,173104.0
2022-10-12 12:00:00,73.97,73.99,73.95,73.97,208799.0,67.2421,67.2603,67.2239,67.2421,208799.0
2022-10-12 12:30:00,73.97,73.98,73.93,73.93,253504.0,67.2421,67.2512,67.2057,67.2057,253504.0
2022-10-12 13:00:00,73.92,73.95,73.89,73.9,444521.0,67.1966,67.2239,67.1694,67.1785,444521.0
2022-10-12 13:30:00,73.9,73.91,73.85,73.89,2861843.0,67.1785,67.1875,67.133,67.1694,2861843.0
2022-10-12 14:00:00,73.89,73.99,73.86,73.96,1493958.0,67.1694,67.2603,67.1421,67.233,1493958.0
2022-10-12 14:30:00,73.97,73.97,73.93,73.94,1013482.0,67.2421,67.2421,67.2057,67.2148,1013482.0
2022-10-12 15:00:00,73.94,73.95,73.88,73.92,2458271.0,67.2148,67.2239,67.1603,67.1966,2458271.0
2022-10-12 15:30:00,73.92,73.93,73.89,73.91,3109374.0,67.1966,67.2057,67.1694,67.1875,3109374.0
2022-10-13 09:30:00,73.26,73.61,73.26,73.61,2638003.0,66.5967,66.9148,66.5967,66.9148,2638003.0
2022-10-13 10:00:00,73.6,73.74,73.59,73.63,1380727.0,66.9057,67.033,66.8967,66.933,1380727.0
2022-10-13 10:30:00,73.64,73.75,73.63,73.7,568363.0,66.9421,67.0421,66.933,66.9966,568363.0
2022-10-13 11:00:00,73.69,73.84,73.69,73.81,662352.0,66.9876,67.1239,66.9876,67.0966,662352.0
2022-10-13 11:30:00,73.81,73.9,73.78,73.81,263684.0,67.0966,67.1785,67.0694,67.0966,263684.0
2022-10-13 12:00:00,73.81,73.85,73.78,73.8,323908.0,67.0966,67.133,67.0694,67.0876,323908.0
2022-10-13 12:30:00,73.8,73.81,73.77,73.78,180397.0,67.0876,67.0966,67.0603,67.0694,180397.0
2022-10-13 13:00:00,73.78,73.89,73.74,73.87,761124.0,67.0694,67.1694,67.033,67.1512,761124.0
2022-10-13 13:30:00,73.87,73.92,73.87,73.91,248366.0,67.1512,67.1966,67.1512,67.1875,248366.0
2022-10-13 14:00:00,73.91,73.91,73.84,73.84,437189.0,67.1875,67.1875,67.1239,67.1239,437189.0
2022-10-13 14:30:00,73.85,73.87,73.84,73.84,268304.0,67.133,67.1512,67.1239,67.1239,268304.0
2022-10-13 15:00:00,73.84,73.87,73.83,73.85,441456.0,67.1239,67.1512,67.1148,67.133,441456.0
2022-10-13 15:30:00,73.85,73.88,73.82,73.85,617068.0,67.133,67.1603,67.1057,67.133,617068.0
2022-10-14 09:30:00,73.98,74.09,73.94,74.03,434260.0,67.2512,67.3512,67.2148,67.2966,434260.0
2022-10-14 10:00:00,74.04,74.04,73.87,73.89,939089.0,67.3057,67.3057,67.1512,67.1694,939089.0
2022-10-14 10:30:00,73.88,73.89,73.75,73.77,414205.0,67.1603,67.1694,67.0421,67.0603,414205.0
2022-10-14 11:00:00,73.78,73.81,73.7,73.72,140701.0,67.0694,67.0966,66.9966,67.0148,140701.0
2022-10-14 11:30:00,73.71,73.72,73.67,73.7,917416.0,67.0057,67.0148,66.9694,66.9966,917416.0
2022-10-14 12:00:00,73.68,73.73,73.66,73.69,355330.0,66.9785,67.0239,66.9603,66.9876,355330.0
2022-10-14 12:30:00,73.69,73.7,73.66,73.67,126878.0,66.9876,66.9966,66.9603,66.9694,126878.0
2022-10-14 13:00:00,73.67,73.68,73.61,73.63,709116.0,66.9694,66.9785,66.9148,66.933,709116.0
2022-10-14 13:30:00,73.62,73.64,73.59,73.6,576420.0,66.9239,66.9421,66.8967,66.9057,576420.0
2022-10-14 14:00:00,73.6,73.63,73.59,73.61,393247.0,66.9057,66.933,66.8967,66.9148,393247.0
2022-10-14 14:30:00,73.62,73.64,73.6,73.63,210244.0,66.9239,66.9421,66.9057,66.933,210244.0
2022-10-14 15:00:00,73.63,73.65,73.6,73.65,243665.0,66.933,66.9512,66.9057,66.9512,243665.0
2022-10-14 15:30:00,73.64,73.66,73.61,73.61,341941.0,66.9421,66.9603,66.9148,66.9148,341941.0
2022-10-17 09:30:00,73.86,73.97,73.83,73.86,1546301.0,67.1421,67.2421,67.1148,67.1421,1546301.0
2022-10-17 10:00:00,73.86,73.88,73.81,73.83,805966.0,67.1421,67.1603,67.0966,67.1148,805966.0
2022-10-17 10:30:00,73.83,73.84,73.79,73.8,2682939.0,67.1148,67.1239,67.0785,67.0876,2682939.0
2022-10-17 11:00:00,73.8,73.8,73.75,73.75,657658.0,67.0876,67.0876,67.0421,67.0421,657658.0
2022-10-17 11:30:00,73.76,73.83,73.75,73.82,3369529.0,67.0512,67.1148,67.0421,67.1057,3369529.0
2022-10-17 12:00:00,73.83,73.83,73.8,73.83,842063.0,67.1148,67.1148,67.0876,67.1148,842063.0
2022-10-17 12:30:00,73.83,73.83,73.75,73.77,3261703.0,67.1148,67.1148,67.0421,67.0603,3261703.0
2022-10-17 13:00:00,73.77,73.78,73.75,73.75,1277762.0,67.0603,67.0694,67.0421,67.0421,1277762.0
2022-10-17 13:30:00,73.76,73.77,73.73,73.75,1261510.0,67.0512,67.0603,67.0239,67.0421,1261510.0
2022-10-17 14:00:00,73.74,73.76,73.7,73.74,3010318.0,67.033,67.0512,66.9966,67.033,3010318.0
2022-10-17 14:30:00,73.73,73.77,73.72,73.77,4198405.0,67.0239,67.0603,67.0148,67.0603,4198405.0
2022-10-17 15:00:00,73.77,73.77,73.75,73.76,333969.0,67.0603,67.0603,67.0421,67.0512,333969.0
2022-10-17 15:30:00,73.76,73.78,73.75,73.75,788358.0,67.0512,67.0694,67.0421,67.0421,788358.0
2022-10-18 09:30:00,73.92,73.99,73.92,73.94,306519.0,67.1966,67.2603,67.1966,67.2148,306519.0
2022-10-18 10:00:00,73.94,73.96,73.9,73.9,284840.0,67.2148,67.233,67.1785,67.1785,284840.0
2022-10-18 10:30:00,73.9,73.91,73.86,73.9,196394.0,67.1785,67.1875,67.1421,67.1785,196394.0
2022-10-18 11:00:00,73.9,73.9,73.74,73.76,322682.0,67.1785,67.1785,67.033,67.0512,322682.0
2022-10-18 11:30:00,73.76,73.79,73.73,73.78,322260.0,67.0512,67.0785,67.0239,67.0694,322260.0
2022-10-18 12:00:00,73.78,73.83,73.77,73.8,124677.0,67.0694,67.1148,67.0603,67.0876,124677.0
2022-10-18 12:30:00,73.81,73.85,73.8,73.81,191002.0,67.0966,67.133,67.0876,67.0966,191002.0
2022-10-18 13:00:00,73.82,73.83,73.78,73.8,261120.0,67.1057,67.1148,67.0694,67.0876,261120.0
2022-10-18 13:30:00,73.8,73.83,73.79,73.82,434681.0,67.0876,67.1148,67.0785,67.1057,434681.0
2022-10-18 14:00:00,73.81,73.83,73.77,73.78,325854.0,67.0966,67.1148,67.0603,67.0694,325854.0
2022-10-18 14:30:00,73.78,73.81,73.77,73.79,308032.0,67.0694,67.0966,67.0603,67.0785,308032.0
2022-10-18 15:00:00,73.8,73.85,73.79,73.83,658845.0,67.0876,67.133,67.0785,67.1148,658845.0
2022-10-18 15:30:00,73.83,73.86,73.82,73.85,507980.0,67.1148,67.1421,67.1057,67.133,507980.0
2022-10-19 09:30:00,73.57,73.64,73.55,73.61,150959.0,66.8785,66.9421,66.8603,66.9148,150959.0
2022-10-19 10:00:00,73.61,73.65,73.6,73.65,101067.0,66.9148,66.9512,66.9057,66.9512,101067.0
2022-10-19 10:30:00,73.65,73.67,73.61,73.61,335687.0,66.9512,66.9694,66.9148,66.9148,335687.0
2022-10-19 11:00:00,73.61,73.65,73.6,73.63,252897.0,66.9148,66.9512,66.9057,66.933,252897.0
2022-10-19 11:30:00,73.63,73.64,73.57,73.58,491236.0,66.933,66.9421,66.8785,66.8876,491236.0
2022-10-19 12:00:00,73.57,73.58,73.54,73.54,88864.0,66.8785,66.8876,66.8512,66.8512,88864.0
2022-10-19 12:30:00,73.54,73.55,73.51,73.53,105077.0,66.8512,66.8603,66.8239,66.8421,105077.0
2022-10-19 13:00:00,73.54,73.56,73.49,73.54,154209.0,66.8512,66.8694,66.8058,66.8512,154209.0
2022-10-19 13:30:00,73.54,73.54,73.51,73.53,117980.0,66.8512,66.8512,66.8239,66.8421,117980.0
2022-10-19 14:00:00,73.53,73.56,73.52,73.56,353531.0,66.8421,66.8694,66.833,66.8694,353531.0
2022-10-19 14:30:00,73.55,73.56,73.51,73.51,188728.0,66.8603,66.8694,66.8239,66.8239,188728.0
2022-10-19 15:00:00,73.52,73.55,73.5,73.5,250979.0,66.833,66.8603,66.8148,66.8148,250979.0
2022-10-19 15:30:00,73.51,73.53,73.5,73.52,561697.0,66.8239,66.8421,66.8148,66.833,561697.0
2022-10-20 09:30:00,73.45,73.55,73.45,73.52,1022640.0,66.7694,66.8603,66.7694,66.833,1022640.0
2022-10-20 10:00:00,73.53,73.61,73.52,73.6,972661.0,66.8421,66.9148,66.833,66.9057,972661.0
2022-10-20 10:30:00,73.61,73.61,73.56,73.61,141411.0,66.9148,66.9148,66.8694,66.9148,141411.0
2022-10-20 11:00:00,73.6,73.61,73.56,73.57,283288.0,66.9057,66.9148,66.8694,66.8785,283288.0
2022-10-20 11:30:00,73.57,73.58,73.53,73.53,271293.0,66.8785,66.8876,66.8421,66.8421,271293.0
2022-10-20 12:00:00,73.53,73.55,73.5,73.51,311293.0,66.8421,66.8603,66.8148,66.8239,311293.0
2022-10-20 12:30:00,73.51,73.51,73.46,73.49,172054.0,66.8239,66.8239,66.7785,66.8058,172054.0
2022-10-20 13:00:00,73.49,73.5,73.43,73.44,343776.0,66.8058,66.8148,66.7512,66.7603,343776.0
2022-10-20 13:30:00,73.44,73.45,73.41,73.44,198856.0,66.7603,66.7694,66.733,66.7603,198856.0
2022-10-20 14:00:00,73.43,73.44,73.39,73.41,302720.0,66.7512,66.7603,66.7148,66.733,302720.0
2022-10-20 14:30:00,73.41,73.44,73.38,73.4,278497.0,66.733,66.7603,66.7058,66.7239,278497.0
2022-10-20 15:00:00,73.4,73.41,73.36,73.37,359196.0,66.7239,66.733,66.6876,66.6967,359196.0
2022-10-20 15:30:00,73.37,73.37,73.33,73.36,633032.0,66.6967,66.6967,66.6603,66.6876,633032.0
2022-10-21 09:30:00,73.39,73.59,73.39,73.59,464614.0,66.7148,66.8967,66.7148,66.8967,464614.0
2022-10-21 10:00:00,73.59,73.6,73.52,73.52,574206.0,66.8967,66.9057,66.833,66.833,574206.0
2022-10-21 10:30:00,73.52,73.57,73.49,73.51,394626.0,66.833,66.8785,66.8058,66.8239,394626.0
2022-10-21 11:00:00,73.52,73.57,73.48,73.56,411406.0,66.833,66.8785,66.7967,66.8694,411406.0
2022-10-21 11:30:00,73.56,73.64,73.53,73.63,225537.0,66.8694,66.9421,66.8421,66.933,225537.0
2022-10-21 12:00:00,73.64,73.7,73.59,73.61,239174.0,66.9421,66.9966,66.8967,66.9148,239174.0
2022-10-21 12:30:00,73.61,73.64,73.6,73.64,136069.0,66.9148,66.9421,66.9057,66.9421,136069.0
2022-10-21 13:00:00,73.63,73.65,73.61,73.61,447038.0,66.933,66.9512,66.9148,66.9148,447038.0
2022-10-21 13:30:00,73.62,73.66,73.59,73.63,1401332.0,66.9239,66.9603,66.8967,66.933,1401332.0
2022-10-21 14:00:00,73.63,73.67,73.62,73.67,682708.0,66.933,66.9694,66.9239,66.9694,682708.0
2022-10-21 14:30:00,73.67,73.72,73.66,73.67,3369992.0,66.9694,67.0148,66.9603,66.9694,3369992.0
2022-10-21 15:00:00,73.67,73.69,73.67,73.68,435585.0,66.9694,66.9876,66.9694,66.9785,435585.0
2022-10-21 15:30:00,73.68,73.72,73.66,73.7,569454.0,66.9785,67.0148,66.9603,66.9966,569454.0
2022-10-24 09:30:00,73.64,73.77,73.61,73.74,763978.0,66.9421,67.0603,66.9148,67.033,763978.0
2022-10-24 10:00:00,73.73,73.74,73.57,73.64,486769.0,67.0239,67.033,66.8785,66.9421,486769.0
2022-10-24 10:30:00,73.63,73.69,73.61,73.69,206934.0,66.933,66.9876,66.9148,66.9876,206934.0
2022-10-24 11:00:00,73.68,73.74,73.66,73.72,203749.0,66.9785,67.033,66.9603,67.0148,203749.0
2022-10-24 11:30:00,73.71,73.76,73.69,73.76,350401.0,67.0057,67.0512,66.9876,67.0512,350401.0
2022-10-24 12:00:00,73.75,73.82,73.73,73.81,134984.0,67.0421,67.1057,67.0239,67.0966,134984.0
2022-10-24 12:30:00,73.81,73.81,73.75,73.75,191532.0,67.0966,67.0966,67.0421,67.0421,191532.0
2022-10-24 13:00:00,73.75,73.76,73.71,73.73,271959.0,67.0421,67.0512,67.0057,67.0239,271959.0
2022-10-24 13:30:00,73.73,73.74,73.71,73.74,741081.0,67.0239,67.033,67.0057,67.033,741081.0
2022-10-24 14:00:00,73.73,73.74,73.68,73.68,295972.0,67.0239,67.033,66.9785,66.9785,295972.0
2022-10-24 14:30:00,73.68,73.71,73.67,73.7,298249.0,66.9785,67.0057,66.9694,66.9966,298249.0
2022-10-24 15:00:00,73.7,73.74,73.7,73.73,998220.0,66.9966,67.033,66.9966,67.0239,998220.0
2022-10-24 15:30:00,73.73,73.74,73.68,73.69,526746.0,67.0239,67.033,66.9785,66.9876,526746.0
2022-10-25 09:30:00,73.84,74.0,73.84,73.97,594681.0,67.1239,67.2694,67.1239,67.2421,594681.0
2022-10-25 10:00:00,73.97,74.01,73.95,73.99,212451.0,67.2421,67.2785,67.2239,67.2603,212451.0
2022-10-25 10:30:00,73.99,74.01,73.95,73.96,288086.0,67.2603,67.2785,67.2239,67.233,288086.0
2022-10-25 11:00:00,73.97,74.03,73.96,74.03,184836.0,67.2421,67.2966,67.233,67.2966,184836.0
2022-10-25 11:30:00,74.03,74.05,74.01,74.01,259857.0,67.2966,67.3148,67.2785,67.2785,259857.0
2022-10-25 12:00:00,74.01,74.01,73.95,73.96,253862.0,67.2785,67.2785,67.2239,67.233,253862.0
2022-10-25 12:30:00,73.96,73.98,73.93,73.95,163499.0,67.233,67.2512,67.2057,67.2239,163499.0
2022-10-25 13:00:00,73.94,73.96,73.91,73.94,762665.0,67.2148,67.233,67.1875,67.2148,762665.0
2022-10-25 13:30:00,73.94,73.95,73.92,73.95,1251868.0,67.2148,67.2239,67.1966,67.2239,1251868.0
2022-10-25 14:00:00,73.95,73.98,73.94,73.98,278476.0,67.2239,67.2512,67.2148,67.2512,278476.0
2022-10-25 14:30:00,73.97,73.98,73.89,73.9,214812.0,67.2421,67.2512,67.1694,67.1785,214812.0
2022-10-25 15:00:00,73.89,73.9,73.87,73.89,332563.0,67.1694,67.1785,67.1512,67.1694,332563.0
2022-10-25 15:30:00,73.89,73.93,73.88,73.89,713342.0,67.1694,67.2057,67.1603,67.1694,713342.0
2022-10-26 09:30:00,73.98,73.99,73.89,73.95,552681.0,67.2512,67.2603,67.1694,67.2239,552681.0
2022-10-26 10:00:00,73.95,74.08,73.95,74.01,726145.0,67.2239,67.3421,67.2239,67.2785,726145.0
2022-10-26 10:30:00,74.0,74.03,73.95,74.03,205812.0,67.2694,67.2966,67.2239,67.2966,205812.0
2022-10-26 11:00:00,74.03,74.09,74.0,74.08,216553.0,67.2966,67.3512,67.2694,67.3421,216553.0
2022-10-26 11:30:00,74.09,74.1,74.03,74.06,288535.0,67.3512,67.3603,67.2966,67.3239,288535.0
2022-10-26 12:00:00,74.06,74.08,74.03,74.06,122569.0,67.3239,67.3421,67.2966,67.3239,122569.0
2022-10-26 12:30:00,74.06,74.07,73.98,73.99,473348.0,67.3239,67.333,67.2512,67.2603,473348.0
2022-10-26 13:00:00,74.0,74.04,73.98,73.99,223104.0,67.2694,67.3057,67.2512,67.2603,223104.0
2022-10-26 13:30:00,74.0,74.02,73.99,74.0,131155.0,67.2694,67.2875,67.2603,67.2694,131155.0
2022-10-26 14:00:00,74.01,74.01,73.98,74.0,144283.0,67.2785,67.2785,67.2512,67.2694,144283.0
2022-10-26 14:30:00,73.99,74.02,73.97,74.01,363482.0,67.2603,67.2875,67.2421,67.2785,363482.0
2022-10-26 15:00:00,74.01,74.02,73.96,73.97,262266.0,67.2785,67.2875,67.233,67.2421,262266.0
2022-10-26 15:30:00,73.97,74.05,73.96,74.01,2172782.0,67.2421,67.3148,67.233,67.2785,2172782.0
2022-10-27 09:30:00,74.08,74.14,74.05,74.09,361790.0,67.3421,67.3966,67.3148,67.3512,361790.0
2022-10-27 10:00:00,74.08,74.23,74.08,74.23,1336236.0,67.3421,67.4784,67.3421,67.4784,1336236.0
2022-10-27 10:30:00,74.23,74.25,74.18,74.2,899765.0,67.4784,67.4966,67.433,67.4512,899765.0
2022-10-27 11:00:00,74.2,74.25,74.19,74.25,359874.0,67.4512,67.4966,67.4421,67.4966,359874.0
2022-10-27 11:30:00,74.24,74.25,74.17,74.2,489888.0,67.4875,67.4966,67.4239,67.4512,489888.0
2022-10-27 12:00:00,74.2,74.22,74.17,74.17,457382.0,67.4512,67.4694,67.4239,67.4239,457382.0
2022-10-27 12:30:00,74.17,74.22,74.17,74.21,655730.0,67.4239,67.4694,67.4239,67.4603,655730.0
2022-10-27 13:00:00,74.22,74.25,74.19,74.19,491686.0,67.4694,67.4966,67.4421,67.4421,491686.0
2022-10-27 13:30:00,74.2,74.21,74.17,74.17,246029.0,67.4512,67.4603,67.4239,67.4239,246029.0
2022-10-27 14:00:00,74.18,74.21,74.17,74.19,346095.0,67.433,67.4603,67.4239,67.4421,346095.0
2022-10-27 14:30:00,74.19,74.21,74.18,74.2,310181.0,67.4421,67.4603,67.433,67.4512,310181.0
2022-10-27 15:00:00,74.2,74.21,74.16,74.17,403347.0,67.4512,67.4603,67.4148,67.4239,403347.0
2022-10-27 15:30:00,74.16,74.2,74.14,74.19,1139675.0,67.4148,67.4512,67.3966,67.4421,1139675.0
2022-10-28 09:30:00,73.97,74.19,73.97,74.18,1131049.0,67.2421,67.4421,67.2421,67.433,1131049.0
2022-10-28 10:00:00,74.17,74.22,74.1,74.14,527581.0,67.4239,67.4694,67.3603,67.3966,527581.0
2022-10-28 10:30:00,74.14,74.16,74.12,74.15,665344.0,67.3966,67.4148,67.3784,67.4057,665344.0
2022-10-28 11:00:00,74.15,74.18,74.12,74.14,543583.0,67.4057,67.433,67.3784,67.3966,543583.0
2022-10-28 11:30:00,74.13,74.15,74.1,74.11,224588.0,67.3875,67.4057,67.3603,67.3694,224588.0
2022-10-28 12:00:00,74.11,74.13,74.09,74.09,1338076.0,67.3694,67.3875,67.3512,67.3512,1338076.0
2022-10-28 12:30:00,74.09,74.1,74.08,74.09,1188027.0,67.3512,67.3603,67.3421,67.3512,1188027.0
2022-10-28 13:00:00,74.09,74.11,74.06,74.11,4037608.0,67.3512,67.3694,67.3239,67.3694,4037608.0
2022-10-28 13:30:00,74.11,74.14,74.1,74.13,3800755.0,67.3694,67.3966,67.3603,67.3875,3800755.0
2022-10-28 14:00:00,74.13,74.16,74.11,74.14,1240790.0,67.3875,67.4148,67.3694,67.3966,1240790.0
2022-10-28 14:30:00,74.13,74.14,74.08,74.14,367126.0,67.3875,67.3966,67.3421,67.3966,367126.0
2022-10-28 15:00:00,74.14,74.14,74.08,74.09,594977.0,67.3966,67.3966,67.3421,67.3512,594977.0
2022-10-28 15:30:00,74.08,74.14,74.07,74.14,1233091.0,67.3421,67.3966,67.333,67.3966,1233091.0
2022-10-31 09:30:00,73.99,74.04,73.96,74.0,183160.0,67.2603,67.3057,67.233,67.2694,183160.0
2022-10-31 10:00:00,73.99,74.03,73.98,74.01,280233.0,67.2603,67.2966,67.2512,67.2785,280233.0
2022-10-31 10:30:00,74.0,74.04,74.0,74.02,226232.0,67.2694,67.3057,67.2694,67.2875,226232.0
2022-10-31 11:00:00,74.02,74.04,73.99,74.01,264166.0,67.2875,67.3057,67.2603,67.2785,264166.0
2022-10-31 11:30:00,74.01,74.04,74.0,74.02,156020.0,67.2785,67.3057,67.2694,67.2875,156020.0
2022-10-31 12:00:00,74.02,74.06,74.0,74.05,216913.0,67.2875,67.3239,67.2694,67.3148,216913.0
2022-10-31 12:30:00,74.05,74.05,74.03,74.03,107619.0,67.3148,67.3148,67.2966,67.2966,107619.0
2022-10-31 13:00:00,74.03,74.05,74.02,74.03,105433.0,67.2966,67.3148,67.2875,67.2966,105433.0
2022-10-31 13:30:00,74.03,74.04,74.03,74.04,518729.0,67.2966,67.3057,67.2966,67.3057,518729.0
2022-10-31 14:00:00,74.04,74.05,74.02,74.02,125018.0,67.3057,67.3148,67.2875,67.2875,125018.0
2022-10-31 14:30:00,74.02,74.02,73.96,73.97,808273.0,67.2875,67.2875,67.233,67.2421,808273.0
2022-10-31 15:00:00,73.97,73.97,73.92,73.97,441521.0,67.2421,67.2421,67.1966,67.2421,441521.0
2022-10-31 15:30:00,73.97,74.04,73.94,74.03,919941.0,67.2421,67.3057,67.2148,67.2966,919941.0
2022-11-01 09:30:00,74.04,74.08,73.99,74.04,292975.0,67.4407,67.4771,67.3951,67.4407,292975.0
2022-11-01 10:00:00,74.03,74.03,73.84,73.88,406555.0,67.4316,67.4316,67.2585,67.2949,406555.0
2022-11-01 10:30:00,73.88,73.94,73.82,73.84,1571237.0,67.2949,67.3496,67.2403,67.2585,1571237.0
2022-11-01 11:00:00,73.84,73.87,73.83,73.84,988261.0,67.2585,67.2858,67.2494,67.2585,988261.0
2022-11-01 11:30:00,73.84,73.86,73.8,73.85,1317793.0,67.2585,67.2767,67.2221,67.2676,1317793.0
2022-11-01 12:00:00,73.84,73.89,73.82,73.84,519136.0,67.2585,67.304,67.2403,67.2585,519136.0
2022-11-01 12:30:00,73.85,73.87,73.82,73.87,535184.0,67.2676,67.2858,67.2403,67.2858,535184.0
2022-11-01 13:00:00,73.87,73.88,73.83,73.83,489582.0,67.2858,67.2949,67.2494,67.2494,489582.0
2022-11-01 13:30:00,73.84,73.85,73.82,73.84,385859.0,67.2585,67.2676,67.2403,67.2585,385859.0
2022-11-01 14:00:00,73.84,73.87,73.84,73.87,826330.0,67.2585,67.2858,67.2585,67.2858,826330.0
2022-11-01 14:30:00,73.87,73.93,73.86,73.93,752373.0,67.2858,67.3405,67.2767,67.3405,752373.0
2022-11-01 15:00:00,73.92,73.93,73.9,73.92,894749.0,67.3314,67.3405,67.3131,67.3314,894749.0
2022-11-01 15:30:00,73.91,73.92,73.86,73.86,992255.0,67.3223,67.3314,67.2767,67.2767,992255.0
2022-11-02 09:30:00,73.88,73.91,73.85,73.86,251191.0,67.2949,67.3223,67.2676,67.2767,251191.0
2022-11-02 10:00:00,73.87,73.92,73.86,73.9,414438.0,67.2858,67.3314,67.2767,67.3131,414438.0
2022-11-02 10:30:00,73.9,73.94,73.9,73.93,274389.0,67.3131,67.3496,67.3131,67.3405,274389.0
2022-11-02 11:00:00,73.92,73.93,73.9,73.92,435384.0,67.3314,67.3405,67.3131,67.3314,435384.0
2022-11-02 11:30:00,73.92,73.93,73.89,73.9,243041.0,67.3314,67.3405,67.304,67.3131,243041.0
2022-11-02 12:00:00,73.9,73.94,73.89,73.91,522967.0,67.3131,67.3496,67.304,67.3223,522967.0
2022-11-02 12:30:00,73.91,73.92,73.9,73.92,867814.0,67.3223,67.3314,67.3131,67.3314,867814.0
2022-11-02 13:00:00,73.92,73.92,73.9,73.9,254669.0,67.3314,67.3314,67.3131,67.3131,254669.0
2022-11-02 13:30:00,73.91,73.98,73.9,73.98,409324.0,67.3223,67.386,67.3131,67.386,409324.0
2022-11-02 14:00:00,73.98,74.18,73.87,74.12,1198074.0,67.386,67.5682,67.2858,67.5135,1198074.0
2022-11-02 14:30:00,74.12,74.23,73.87,73.91,1063637.0,67.5135,67.6137,67.2858,67.3223,1063637.0
2022-11-02 15:00:00,73.91,73.97,73.7,73.76,1455519.0,67.3223,67.3769,67.131,67.1856,1455519.0
2022-11-02 15:30:00,73.76,73.82,73.74,73.78,1446502.0,67.1856,67.2403,67.1674,67.2038,1446502.0
2022-11-03 09:30:00,73.49,73.57,73.46,73.52,1327312.0,66.9397,67.0126,66.9124,66.967,1327312.0
2022-11-03 10:00:00,73.52,73.61,73.52,73.58,949924.0,66.967,67.049,66.967,67.0217,949924.0
2022-11-03 10:30:00,73.58,73.68,73.53,73.67,466169.0,67.0217,67.1128,66.9761,67.1036,466169.0
2022-11-03 11:00:00,73.67,73.69,73.64,73.64,498366.0,67.1036,67.1219,67.0763,67.0763,498366.0
2022-11-03 11:30:00,73.64,73.65,73.57,73.58,284197.0,67.0763,67.0854,67.0126,67.0217,284197.0
2022-11-03 12:00:00,73.59,73.64,73.58,73.62,99164.0,67.0308,67.0763,67.0217,67.0581,99164.0
2022-11-03 12:30:00,73.62,73.66,73.58,73.66,177128.0,67.0581,67.0945,67.0217,67.0945,177128.0
2022-11-03 13:00:00,73.65,73.69,73.64,73.67,91559.0,67.0854,67.1219,67.0763,67.1036,91559.0
2022-11-03 13:30:00,73.67,73.73,73.66,73.72,697461.0,67.1036,67.1583,67.0945,67.1492,697461.0
2022-11-03 14:00:00,73.72,73.74,73.71,73.73,377297.0,67.1492,67.1674,67.1401,67.1583,377297.0
2022-11-03 14:30:00,73.72,73.75,73.72,73.73,134331.0,67.1492,67.1765,67.1492,67.1583,134331.0
2022-11-03 15:00:00,73.73,73.73,73.69,73.73,212551.0,67.1583,67.1583,67.1219,67.1583,212551.0
2022-11-03 15:30:00,73.73,73.74,73.68,73.69,299441.0,67.1583,67.1674,67.1128,67.1219,299441.0
2022-11-04 09:30:00,73.79,73.81,73.66,73.73,172251.0,67.2129,67.2312,67.0945,67.1583,172251.0
2022-11-04 10:00:00,73.74,73.88,73.73,73.87,154236.0,67.1674,67.2949,67.1583,67.2858,154236.0
2022-11-04 10:30:00,73.88,73.91,73.83,73.84,105351.0,67.2949,67.3223,67.2494,67.2585,105351.0
2022-11-04 11:00:00,73.84,73.87,73.78,73.78,155372.0,67.2585,67.2858,67.2038,67.2038,155372.0
2022-11-04 11:30:00,73.78,73.81,73.77,73.77,248732.0,67.2038,67.2312,67.1947,67.1947,248732.0
2022-11-04 12:00:00,73.78,73.84,73.75,73.83,119542.0,67.2038,67.2585,67.1765,67.2494,119542.0
2022-11-04 12:30:00,73.83,73.84,73.78,73.8,151513.0,67.2494,67.2585,67.2038,67.2221,151513.0
2022-11-04 13:00:00,73.8,73.82,73.79,73.8,73065.0,67.2221,67.2403,67.2129,67.2221,73065.0
2022-11-04 13:30:00,73.8,73.84,73.79,73.82,114703.0,67.2221,67.2585,67.2129,67.2403,114703.0
2022-11-04 14:00:00,73.82,73.85,73.79,73.84,131030.0,67.2403,67.2676,67.2129,67.2585,131030.0
2022-11-04 14:30:00,73.84,73.89,73.84,73.89,144097.0,67.2585,67.304,67.2585,67.304,144097.0
2022-11-04 15:00:00,73.88,73.9,73.87,73.88,224061.0,67.2949,67.3131,67.2858,67.2949,224061.0
2022-11-04 15:30:00,73.88,73.93,73.86,73.9,1073589.0,67.2949,67.3405,67.2767,67.3131,1073589.0
2022-11-07 09:30:00,73.8,73.88,73.78,73.8,439684.0,67.2221,67.2949,67.2038,67.2221,439684.0
2022-11-07 10:00:00,73.79,73.84,73.79,73.84,528163.0,67.2129,67.2585,67.2129,67.2585,528163.0
2022-11-07 10:30:00,73.84,73.86,73.82,73.86,310161.0,67.2585,67.2767,67.2403,67.2767,310161.0
2022-11-07 11:00:00,73.86,73.88,73.83,73.84,352730.0,67.2767,67.2949,67.2494,67.2585,352730.0
2022-11-07 11:30:00,73.84,73.85,73.8,73.83,357194.0,67.2585,67.2676,67.2221,67.2494,357194.0
2022-11-07 12:00:00,73.83,73.85,73.81,73.84,373045.0,67.2494,67.2676,67.2312,67.2585,373045.0
2022-11-07 12:30:00,73.84,73.88,73.83,73.87,133938.0,67.2585,67.2949,67.2494,67.2858,133938.0
2022-11-07 13:00:00,73.87,73.89,73.86,73.87,255152.0,67.2858,67.304,67.2767,67.2858,255152.0
2022-11-07 13:30:00,73.86,73.87,73.86,73.87,420300.0,67.2767,67.2858,67.2767,67.2858,420300.0
2022-11-07 14:00:00,73.87,73.88,73.85,73.86,587501.0,67.2858,67.2949,67.2676,67.2767,587501.0
2022-11-07 14:30:00,73.87,73.87,73.82,73.83,203257.0,67.2858,67.2858,67.2403,67.2494,203257.0
2022-11-07 15:00:00,73.83,73.85,73.82,73.85,248324.0,67.2494,67.2676,67.2403,67.2676,248324.0
2022-11-07 15:30:00,73.85,73.87,73.83,73.85,595523.0,67.2676,67.2858,67.2494,67.2676,595523.0
2022-11-08 09:30:00,73.88,73.91,73.85,73.91,812320.0,67.2949,67.3223,67.2676,67.3223,812320.0
2022-11-08 10:00:00,73.91,73.96,73.9,73.93,518575.0,67.3223,67.3678,67.3131,67.3405,518575.0
2022-11-08 10:30:00,73.94,73.98,73.93,73.96,442077.0,67.3496,67.386,67.3405,67.3678,442077.0
2022-11-08 11:00:00,73.96,73.96,73.93,73.96,305350.0,67.3678,67.3678,67.3405,67.3678,305350.0
2022-11-08 11:30:00,73.96,73.98,73.95,73.96,305313.0,67.3678,67.386,67.3587,67.3678,305313.0
2022-11-08 12:00:00,73.96,73.97,73.93,73.95,183662.0,67.3678,67.3769,67.3405,67.3587,183662.0
2022-11-08 12:30:00,73.95,73.96,73.93,73.95,159310.0,67.3587,67.3678,67.3405,67.3587,159310.0
2022-11-08 13:00:00,73.94,73.97,73.92,73.93,274386.0,67.3496,67.3769,67.3314,67.3405,274386.0
2022-11-08 13:30:00,73.92,73.96,73.92,73.94,371473.0,67.3314,67.3678,67.3314,67.3496,371473.0
2022-11-08 14:00:00,73.94,73.95,73.93,73.95,3135794.0,67.3496,67.3587,67.3405,67.3587,3135794.0
2022-11-08 14:30:00,73.94,73.98,73.91,73.97,475055.0,67.3496,67.386,67.3223,67.3769,475055.0
2022-11-08 15:00:00,73.97,74.01,73.97,74.01,5113751.0,67.3769,67.4133,67.3769,67.4133,5113751.0
2022-11-08 15:30:00,74.01,74.01,73.96,73.98,468228.0,67.4133,67.4133,67.3678,67.386,468228.0
2022-11-09 09:30:00,73.93,73.99,73.92,73.95,490127.0,67.3405,67.3951,67.3314,67.3587,490127.0
2022-11-09 10:00:00,73.95,74.05,73.94,74.03,612709.0,67.3587,67.4498,67.3496,67.4316,612709.0
2022-11-09 10:30:00,74.04,74.07,73.99,74.06,487178.0,67.4407,67.468,67.3951,67.4589,487178.0
2022-11-09 11:00:00,74.06,74.09,74.04,74.06,528284.0,67.4589,67.4862,67.4407,67.4589,528284.0
2022-11-09 11:30:00,74.06,74.08,74.04,74.06,257839.0,67.4589,67.4771,67.4407,67.4589,257839.0
2022-11-09 12:00:00,74.06,74.07,74.05,74.06,120284.0,67.4589,67.468,67.4498,67.4589,120284.0
2022-11-09 12:30:00,74.07,74.08,74.05,74.08,67469.0,67.468,67.4771,67.4498,67.4771,67469.0
2022-11-09 13:00:00,74.08,74.1,74.02,74.05,1704059.0,67.4771,67.4953,67.4224,67.4498,1704059.0
2022-11-09 13:30:00,74.04,74.05,74.01,74.04,115069.0,67.4407,67.4498,67.4133,67.4407,115069.0
2022-11-09 14:00:00,74.03,74.04,74.02,74.03,156238.0,67.4316,67.4407,67.4224,67.4316,156238.0
2022-11-09 14:30:00,74.03,74.07,74.0,74.06,2459255.0,67.4316,67.468,67.4042,67.4589,2459255.0
2022-11-09 15:00:00,74.06,74.09,74.05,74.08,657951.0,67.4589,67.4862,67.4498,67.4771,657951.0
2022-11-09 15:30:00,74.08,74.1,74.06,74.06,435372.0,67.4771,67.4953,67.4589,67.4589,435372.0
2022-11-10 09:30:00,74.6,74.84,74.6,74.83,598609.0,67.9508,68.1694,67.9508,68.1603,598609.0
2022-11-10 10:00:00,74.84,74.98,74.84,74.95,1639999.0,68.1694,68.2969,68.1694,68.2696,1639999.0
2022-11-10 10:30:00,74.96,74.97,74.87,74.92,1272925.0,68.2787,68.2878,68.1967,68.2422,1272925.0
2022-11-10 11:00:00,74.93,74.95,74.88,74.91,411227.0,68.2513,68.2696,68.2058,68.2331,411227.0
2022-11-10 11:30:00,74.92,74.94,74.87,74.91,256380.0,68.2422,68.2604,68.1967,68.2331,256380.0
2022-11-10 12:00:00,74.91,74.91,74.87,74.89,233876.0,68.2331,68.2331,68.1967,68.2149,233876.0
2022-11-10 12:30:00,74.89,74.89,74.84,74.86,647961.0,68.2149,68.2149,68.1694,68.1876,647961.0
2022-11-10 13:00:00,74.87,74.94,74.86,74.89,317800.0,68.1967,68.2604,68.1876,68.2149,317800.0
2022-11-10 13:30:00,74.89,74.91,74.87,74.91,446429.0,68.2149,68.2331,68.1967,68.2331,446429.0
2022-11-10 14:00:00,74.91,74.93,74.86,74.9,187618.0,68.2331,68.2513,68.1876,68.224,187618.0
2022-11-10 14:30:00,74.9,74.91,74.85,74.87,595711.0,68.224,68.2331,68.1785,68.1967,595711.0
2022-11-10 15:00:00,74.87,74.91,74.86,74.91,1053420.0,68.1967,68.2331,68.1876,68.2331,1053420.0
2022-11-10 15:30:00,74.91,74.91,74.87,74.9,728127.0,68.2331,68.2331,68.1967,68.224,728127.0
2022-11-11 09:30:00,74.91,74.91,74.8,74.89,431083.0,68.2331,68.2331,68.1329,68.2149,431083.0
2022-11-11 10:00:00,74.89,74.95,74.86,74.94,239749.0,68.2149,68.2696,68.1876,68.2604,239749.0
2022-11-11 10:30:00,74.94,74.96,74.91,74.93,168404.0,68.2604,68.2787,68.2331,68.2513,168404.0
2022-11-11 11:00:00,74.92,74.95,74.88,74.9,133985.0,68.2422,68.2696,68.2058,68.224,133985.0
2022-11-11 11:30:00,74.89,74.91,74.88,74.91,92972.0,68.2149,68.2331,68.2058,68.2331,92972.0
2022-11-11 12:00:00,74.91,74.94,74.9,74.92,160075.0,68.2331,68.2604,68.224,68.2422,160075.0
2022-11-11 12:30:00,74.92,74.95,74.91,74.95,132748.0,68.2422,68.2696,68.2331,68.2696,132748.0
2022-11-11 13:00:00,74.95,74.96,74.94,74.95,61159.0,68.2696,68.2787,68.2604,68.2696,61159.0
2022-11-11 13:30:00,74.95,74.96,74.93,74.95,74369.0,68.2696,68.2787,68.2513,68.2696,74369.0
2022-11-11 14:00:00,74.95,74.97,74.94,74.96,322737.0,68.2696,68.2878,68.2604,68.2787,322737.0
2022-11-11 14:30:00,74.95,74.96,74.92,74.93,116360.0,68.2696,68.2787,68.2422,68.2513,116360.0
2022-11-11 15:00:00,74.94,74.96,74.92,74.95,215485.0,68.2604,68.2787,68.2422,68.2696,215485.0
2022-11-11 15:30:00,74.95,74.96,74.91,74.94,511258.0,68.2696,68.2787,68.2331,68.2604,511258.0
2022-11-14 09:30:00,74.76,74.87,74.76,74.81,205189.0,68.0965,68.1967,68.0965,68.142,205189.0
2022-11-14 10:00:00,74.81,74.84,74.81,74.84,256997.0,68.142,68.1694,68.142,68.1694,256997.0
2022-11-14 10:30:00,74.84,74.85,74.83,74.84,309057.0,68.1694,68.1785,68.1603,68.1694,309057.0
2022-11-14 11:00:00,74.84,74.85,74.8,74.81,299033.0,68.1694,68.1785,68.1329,68.142,299033.0
2022-11-14 11:30:00,74.81,74.86,74.8,74.83,170799.0,68.142,68.1876,68.1329,68.1603,170799.0
2022-11-14 12:00:00,74.84,74.85,74.82,74.83,267408.0,68.1694,68.1785,68.1511,68.1603,267408.0
2022-11-14 12:30:00,74.83,74.84,74.82,74.84,153289.0,68.1603,68.1694,68.1511,68.1694,153289.0
2022-11-14 13:00:00,74.83,74.86,74.83,74.86,116968.0,68.1603,68.1876,68.1603,68.1876,116968.0
2022-11-14 13:30:00,74.86,74.87,74.85,74.87,510417.0,68.1876,68.1967,68.1785,68.1967,510417.0
2022-11-14 14:00:00,74.87,74.88,74.85,74.87,471703.0,68.1967,68.2058,68.1785,68.1967,471703.0
2022-11-14 14:30:00,74.87,74.89,74.85,74.89,337116.0,68.1967,68.2149,68.1785,68.2149,337116.0
2022-11-14 15:00:00,74.89,74.89,74.85,74.87,925003.0,68.2149,68.2149,68.1785,68.1967,925003.0
2022-11-14 15:30:00,74.86,74.88,74.81,74.81,849522.0,68.1876,68.2058,68.142,68.142,849522.0
2022-11-15 09:30:00,75.02,75.06,74.98,75.05,635460.0,68.3333,68.3697,68.2969,68.3606,635460.0
2022-11-15 10:00:00,75.05,75.07,75.01,75.05,899856.0,68.3606,68.3789,68.3242,68.3606,899856.0
2022-11-15 10:30:00,75.05,75.07,75.01,75.03,896845.0,68.3606,68.3789,68.3242,68.3424,896845.0
2022-11-15 11:00:00,75.03,75.05,75.0,75.02,346068.0,68.3424,68.3606,68.3151,68.3333,346068.0
2022-11-15 11:30:00,75.02,75.02,74.98,75.0,198934.0,68.3333,68.3333,68.2969,68.3151,198934.0
2022-11-15 12:00:00,75.0,75.0,74.96,74.98,146295.0,68.3151,68.3151,68.2787,68.2969,146295.0
2022-11-15 12:30:00,74.97,74.99,74.96,74.97,237213.0,68.2878,68.306,68.2787,68.2878,237213.0
2022-11-15 13:00:00,74.97,74.98,74.92,74.96,277714.0,68.2878,68.2969,68.2422,68.2787,277714.0
2022-11-15 13:30:00,74.95,75.05,74.91,75.01,681920.0,68.2696,68.3606,68.2331,68.3242,681920.0
2022-11-15 14:00:00,75.01,75.05,75.0,75.05,825649.0,68.3242,68.3606,68.3151,68.3606,825649.0
2022-11-15 14:30:00,75.04,75.06,75.01,75.05,227377.0,68.3515,68.3697,68.3242,68.3606,227377.0
2022-11-15 15:00:00,75.04,75.07,75.04,75.04,291711.0,68.3515,68.3789,68.3515,68.3515,291711.0
2022-11-15 15:30:00,75.04,75.16,75.03,75.13,1920813.0,68.3515,68.4608,68.3424,68.4335,1920813.0
2022-11-16 09:30:00,75.11,75.19,75.11,75.15,398166.0,68.4153,68.4882,68.4153,68.4517,398166.0
2022-11-16 10:00:00,75.15,75.18,75.13,75.17,1436260.0,68.4517,68.4791,68.4335,68.4699,1436260.0
2022-11-16 10:30:00,75.17,75.19,75.15,75.19,1889992.0,68.4699,68.4882,68.4517,68.4882,1889992.0
2022-11-16 11:00:00,75.19,75.23,75.18,75.2,1971123.0,68.4882,68.5246,68.4791,68.4973,1971123.0
2022-11-16 11:30:00,75.2,75.25,75.16,75.16,2496413.0,68.4973,68.5428,68.4608,68.4608,2496413.0
2022-11-16 12:00:00,75.17,75.19,75.16,75.17,1581055.0,68.4699,68.4882,68.4608,68.4699,1581055.0
2022-11-16 12:30:00,75.17,75.2,75.15,75.18,1438526.0,68.4699,68.4973,68.4517,68.4791,1438526.0
2022-11-16 13:00:00,75.19,75.2,75.14,75.15,663536.0,68.4882,68.4973,68.4426,68.4517,663536.0
2022-11-16 13:30:00,75.16,75.17,75.13,75.14,256278.0,68.4608,68.4699,68.4335,68.4426,256278.0
2022-11-16 14:00:00,75.15,75.15,75.14,75.15,476084.0,68.4517,68.4517,68.4426,68.4517,476084.0
2022-11-16 14:30:00,75.14,75.17,75.11,75.17,434350.0,68.4426,68.4699,68.4153,68.4699,434350.0
2022-11-16 15:00:00,75.17,75.21,75.15,75.21,313681.0,68.4699,68.5064,68.4517,68.5064,313681.0
2022-11-16 15:30:00,75.21,75.24,75.16,75.18,344603.0,68.5064,68.5337,68.4608,68.4791,344603.0
2022-11-17 09:30:00,75.01,75.06,74.9,74.94,658248.0,68.3242,68.3697,68.224,68.2604,658248.0
2022-11-17 10:00:00,74.94,74.97,74.92,74.97,462784.0,68.2604,68.2878,68.2422,68.2878,462784.0
2022-11-17 10:30:00,74.97,74.97,74.92,74.95,349740.0,68.2878,68.2878,68.2422,68.2696,349740.0
2022-11-17 11:00:00,74.95,74.96,74.93,74.95,406470.0,68.2696,68.2787,68.2513,68.2696,406470.0
2022-11-17 11:30:00,74.95,75.01,74.95,75.0,454380.0,68.2696,68.3242,68.2696,68.3151,454380.0
2022-11-17 12:00:00,75.01,75.03,74.97,74.98,352177.0,68.3242,68.3424,68.2878,68.2969,352177.0
2022-11-17 12:30:00,74.97,75.01,74.97,74.99,145815.0,68.2878,68.3242,68.2878,68.306,145815.0
2022-11-17 13:00:00,74.98,75.01,74.98,75.01,406536.0,68.2969,68.3242,68.2969,68.3242,406536.0
2022-11-17 13:30:00,75.0,75.05,75.0,75.01,234099.0,68.3151,68.3606,68.3151,68.3242,234099.0
2022-11-17 14:00:00,75.02,75.03,74.99,75.01,217964.0,68.3333,68.3424,68.306,68.3242,217964.0
2022-11-17 14:30:00,75.0,75.03,75.0,75.02,649756.0,68.3151,68.3424,68.3151,68.3333,649756.0
2022-11-17 15:00:00,75.03,75.03,75.0,75.01,247393.0,68.3424,68.3424,68.3151,68.3242,247393.0
2022-11-17 15:30:00,75.01,75.06,75.01,75.06,782212.0,68.3242,68.3697,68.3242,68.3697,782212.0
2022-11-18 09:30:00,75.09,75.1,75.02,75.04,333545.0,68.3971,68.4062,68.3333,68.3515,333545.0
2022-11-18 10:00:00,75.05,75.08,75.04,75.06,244901.0,68.3606,68.388,68.3515,68.3697,244901.0
2022-11-18 10:30:00,75.07,75.09,75.04,75.08,210784.0,68.3789,68.3971,68.3515,68.388,210784.0
2022-11-18 11:00:00,75.08,75.09,75.04,75.05,155715.0,68.388,68.3971,68.3515,68.3606,155715.0
2022-11-18 11:30:00,75.05,75.05,75.01,75.03,193285.0,68.3606,68.3606,68.3242,68.3424,193285.0
2022-11-18 12:00:00,75.03,75.04,74.97,74.99,172580.0,68.3424,68.3515,68.2878,68.306,172580.0
2022-11-18 12:30:00,74.99,75.02,74.98,75.01,260597.0,68.306,68.3333,68.2969,68.3242,260597.0
2022-11-18 13:00:00,75.01,75.04,75.0,75.03,656028.0,68.3242,68.3515,68.3151,68.3424,656028.0
2022-11-18 13:30:00,75.03,75.04,75.02,75.02,363276.0,68.3424,68.3515,68.3333,68.3333,363276.0
2022-11-18 14:00:00,75.03,75.05,75.02,75.04,632663.0,68.3424,68.3606,68.3333,68.3515,632663.0
2022-11-18 14:30:00,75.04,75.05,75.04,75.04,416508.0,68.3515,68.3606,68.3515,68.3515,416508.0
2022-11-18 15:00:00,75.05,75.07,75.04,75.06,1174143.0,68.3606,68.3789,68.3515,68.3697,1174143.0
2022-11-18 15:30:00,75.06,75.07,75.01,75.01,1172903.0,68.3697,68.3789,68.3242,68.3242,1172903.0
2022-11-21 09:30:00,75.03,75.11,75.03,75.08,185514.0,68.3424,68.4153,68.3424,68.388,185514.0
2022-11-21 10:00:00,75.08,75.08,75.03,75.05,342675.0,68.388,68.388,68.3424,68.3606,342675.0
2022-11-21 10:30:00,75.05,75.09,75.05,75.07,294548.0,68.3606,68.3971,68.3606,68.3789,294548.0
2022-11-21 11:00:00,75.08,75.08,75.06,75.06,418758.0,68.388,68.388,68.3697,68.3697,418758.0
2022-11-21 11:30:00,75.07,75.08,75.03,75.04,297878.0,68.3789,68.388,68.3424,68.3515,297878.0
2022-11-21 12:00:00,75.04,75.06,75.02,75.05,595871.0,68.3515,68.3697,68.3333,68.3606,595871.0
2022-11-21 12:30:00,75.05,75.07,75.04,75.06,694596.0,68.3606,68.3789,68.3515,68.3697,694596.0
2022-11-21 13:00:00,75.06,75.09,75.04,75.04,702718.0,68.3697,68.3971,68.3515,68.3515,702718.0
2022-11-21 13:30:00,75.05,75.06,75.02,75.06,447958.0,68.3606,68.3697,68.3333,68.3697,447958.0
2022-11-21 14:00:00,75.06,75.08,75.05,75.07,702791.0,68.3697,68.388,68.3606,68.3789,702791.0
2022-11-21 14:30:00,75.07,75.08,75.06,75.06,538419.0,68.3789,68.388,68.3697,68.3697,538419.0
2022-11-21 15:00:00,75.05,75.06,75.0,75.0,311053.0,68.3606,68.3697,68.3151,68.3151,311053.0
2022-11-21 15:30:00,75.0,75.01,74.98,74.98,252724.0,68.3151,68.3242,68.2969,68.2969,252724.0
2022-11-22 09:30:00,75.02,75.12,75.02,75.07,381133.0,68.3333,68.4244,68.3333,68.3789,381133.0
2022-11-22 10:00:00,75.05,75.08,75.05,75.06,419389.0,68.3606,68.388,68.3606,68.3697,419389.0
2022-11-22 10:30:00,75.06,75.09,75.03,75.07,184643.0,68.3697,68.3971,68.3424,68.3789,184643.0
2022-11-22 11:00:00,75.07,75.08,75.04,75.05,421397.0,68.3789,68.388,68.3515,68.3606,421397.0
2022-11-22 11:30:00,75.04,75.06,75.03,75.06,380560.0,68.3515,68.3697,68.3424,68.3697,380560.0
2022-11-22 12:00:00,75.05,75.06,75.03,75.04,243059.0,68.3606,68.3697,68.3424,68.3515,243059.0
2022-11-22 12:30:00,75.03,75.05,75.02,75.04,101951.0,68.3424,68.3606,68.3333,68.3515,101951.0
2022-11-22 13:00:00,75.04,75.05,75.01,75.02,142062.0,68.3515,68.3606,68.3242,68.3333,142062.0
2022-11-22 13:30:00,75.03,75.05,75.02,75.04,105534.0,68.3424,68.3606,68.3333,68.3515,105534.0
2022-11-22 14:00:00,75.05,75.09,75.04,75.09,231294.0,68.3606,68.3971,68.3515,68.3971,231294.0
2022-11-22 14:30:00,75.08,75.09,75.08,75.09,130541.0,68.388,68.3971,68.388,68.3971,130541.0
2022-11-22 15:00:00,75.08,75.09,75.08,75.09,153783.0,68.388,68.3971,68.388,68.3971,153783.0
2022-11-22 15:30:00,75.09,75.09,75.06,75.08,355227.0,68.3971,68.3971,68.3697,68.388,355227.0
2022-11-23 09:30:00,75.1,75.22,75.05,75.16,275171.0,68.4062,68.5155,68.3606,68.4608,275171.0
2022-11-23 10:00:00,75.23,75.23,75.11,75.16,204725.0,68.5246,68.5246,68.4153,68.4608,204725.0
2022-11-23 10:30:00,75.17,75.18,75.14,75.16,132167.0,68.4699,68.4791,68.4426,68.4608,132167.0
2022-11-23 11:00:00,75.16,75.17,75.13,75.16,86496.0,68.4608,68.4699,68.4335,68.4608,86496.0
2022-11-23 11:30:00,75.15,75.17,75.12,75.13,126266.0,68.4517,68.4699,68.4244,68.4335,126266.0
2022-11-23 12:00:00,75.12,75.14,75.11,75.12,80129.0,68.4244,68.4426,68.4153,68.4244,80129.0
2022-11-23 12:30:00,75.13,75.15,75.11,75.13,75542.0,68.4335,68.4517,68.4153,68.4335,75542.0
2022-11-23 13:00:00,75.13,75.13,75.11,75.13,92016.0,68.4335,68.4335,68.4153,68.4335,92016.0
2022-11-23 13:30:00,75.12,75.14,75.09,75.11,169871.0,68.4244,68.4426,68.3971,68.4153,169871.0
2022-11-23 14:00:00,75.11,75.21,75.11,75.19,360655.0,68.4153,68.5064,68.4153,68.4882,360655.0
2022-11-23 14:30:00,75.19,75.23,75.16,75.21,941171.0,68.4882,68.5246,68.4608,68.5064,941171.0
2022-11-23 15:00:00,75.22,75.22,75.19,75.2,178388.0,68.5155,68.5155,68.4882,68.4973,178388.0
2022-11-23 15:30:00,75.2,75.24,75.18,75.23,560167.0,68.4973,68.5337,68.4791,68.5246,560167.0
2022-11-25 09:30:00,75.33,75.33,75.23,75.23,165311.0,68.6157,68.6157,68.5246,68.5246,165311.0
2022-11-25 10:00:00,75.24,75.26,75.22,75.25,77780.0,68.5337,68.5519,68.5155,68.5428,77780.0
2022-11-25 10:30:00,75.26,75.26,75.24,75.26,297923.0,68.5519,68.5519,68.5337,68.5519,297923.0
2022-11-25 11:00:00,75.25,75.29,75.25,75.26,80884.0,68.5428,68.5792,68.5428,68.5519,80884.0
2022-11-25 11:30:00,75.26,75.27,75.25,75.25,110337.0,68.5519,68.561,68.5428,68.5428,110337.0
2022-11-25 12:00:00,75.25,75.27,75.24,75.27,59294.0,68.5428,68.561,68.5337,68.561,59294.0
2022-11-25 12:30:00,75.27,75.28,75.25,75.26,140055.0,68.561,68.5701,68.5428,68.5519,140055.0
2022-11-28 09:30:00,75.34,75.34,75.25,75.26,315081.0,68.6248,68.6248,68.5428,68.5519,315081.0
2022-11-28 10:00:00,75.27,75.29,75.25,75.28,372646.0,68.561,68.5792,68.5428,68.5701,372646.0
2022-11-28 10:30:00,75.29,75.29,75.25,75.27,179429.0,68.5792,68.5792,68.5428,68.561,179429.0
2022-11-28 11:00:00,75.27,75.28,75.24,75.25,285163.0,68.561,68.5701,68.5337,68.5428,285163.0
2022-11-28 11:30:00,75.25,75.27,75.23,75.27,174647.0,68.5428,68.561,68.5246,68.561,174647.0
2022-11-28 12:00:00,75.27,75.27,75.21,75.22,251328.0,68.561,68.561,68.5064,68.5155,251328.0
2022-11-28 12:30:00,75.22,75.23,75.21,75.21,156596.0,68.5155,68.5246,68.5064,68.5064,156596.0
2022-11-28 13:00:00,75.21,75.23,75.2,75.23,141404.0,68.5064,68.5246,68.4973,68.5246,141404.0
2022-11-28 13:30:00,75.22,75.23,75.21,75.21,464979.0,68.5155,68.5246,68.5064,68.5064,464979.0
2022-11-28 14:00:00,75.21,75.22,75.2,75.2,191625.0,68.5064,68.5155,68.4973,68.4973,191625.0
2022-11-28 14:30:00,75.2,75.21,75.18,75.19,390122.0,68.4973,68.5064,68.4791,68.4882,390122.0
2022-11-28 15:00:00,75.19,75.19,75.16,75.17,457116.0,68.4882,68.4882,68.4608,68.4699,457116.0
2022-11-28 15:30:00,75.17,75.22,75.16,75.2,1242853.0,68.4699,68.5155,68.4608,68.4973,1242853.0
2022-11-29 09:30:00,75.03,75.19,75.02,75.13,541860.0,68.3424,68.4882,68.3333,68.4335,541860.0
2022-11-29 10:00:00,75.13,75.16,75.12,75.15,533342.0,68.4335,68.4608,68.4244,68.4517,533342.0
2022-11-29 10:30:00,75.16,75.17,75.14,75.15,238866.0,68.4608,68.4699,68.4426,68.4517,238866.0
2022-11-29 11:00:00,75.15,75.16,75.13,75.14,210804.0,68.4517,68.4608,68.4335,68.4426,210804.0
2022-11-29 11:30:00,75.14,75.15,75.12,75.13,338885.0,68.4426,68.4517,68.4244,68.4335,338885.0
2022-11-29 12:00:00,75.14,75.15,75.13,75.13,340456.0,68.4426,68.4517,68.4335,68.4335,340456.0
2022-11-29 12:30:00,75.13,75.15,75.13,75.14,719328.0,68.4335,68.4517,68.4335,68.4426,719328.0
2022-11-29 13:00:00,75.13,75.14,75.11,75.12,243235.0,68.4335,68.4426,68.4153,68.4244,243235.0
2022-11-29 13:30:00,75.12,75.12,75.11,75.11,697206.0,68.4244,68.4244,68.4153,68.4153,697206.0
2022-11-29 14:00:00,75.12,75.13,75.1,75.12,647793.0,68.4244,68.4335,68.4062,68.4244,647793.0
2022-11-29 14:30:00,75.11,75.13,75.1,75.13,629517.0,68.4153,68.4335,68.4062,68.4335,629517.0
2022-11-29 15:00:00,75.13,75.13,75.1,75.12,382790.0,68.4335,68.4335,68.4062,68.4244,382790.0
2022-11-29 15:30:00,75.12,75.12,75.07,75.08,388878.0,68.4244,68.4244,68.3789,68.388,388878.0
2022-11-30 09:30:00,75.03,75.08,75.0,75.05,670930.0,68.3424,68.388,68.3151,68.3606,670930.0
2022-11-30 10:00:00,75.05,75.06,74.98,75.01,373424.0,68.3606,68.3697,68.2969,68.3242,373424.0
2022-11-30 10:30:00,75.01,75.05,74.99,75.03,431954.0,68.3242,68.3606,68.306,68.3424,431954.0
2022-11-30 11:00:00,75.03,75.04,74.99,75.0,293369.0,68.3424,68.3515,68.306,68.3151,293369.0
2022-11-30 11:30:00,75.0,75.04,74.99,75.02,269426.0,68.3151,68.3515,68.306,68.3333,269426.0
2022-11-30 12:00:00,75.01,75.04,75.0,75.02,483886.0,68.3242,68.3515,68.3151,68.3333,483886.0
2022-11-30 12:30:00,75.03,75.03,75.0,75.02,815027.0,68.3424,68.3424,68.3151,68.3333,815027.0
2022-11-30 13:00:00,75.03,75.04,75.01,75.02,223038.0,68.3424,68.3515,68.3242,68.3333,223038.0
2022-11-30 13:30:00,75.01,75.3,75.01,75.27,281890.0,68.3242,68.5884,68.3242,68.561,281890.0
2022-11-30 14:00:00,75.27,75.34,75.26,75.31,232275.0,68.561,68.6248,68.5519,68.5975,232275.0
2022-11-30 14:30:00,75.3,75.42,75.3,75.41,375732.0,68.5884,68.6977,68.5884,68.6886,375732.0
2022-11-30 15:00:00,75.42,75.42,75.36,75.4,929576.0,68.6977,68.6977,68.643,68.6794,929576.0
2022-11-30 15:30:00,75.4,75.49,75.39,75.48,982442.0,68.6794,68.7614,68.6703,68.7523,982442.0
2022-12-01 09:30:00,75.35,75.45,75.35,75.41,1249986.0,68.7698,68.8611,68.7698,68.8246,1249986.0
2022-12-01 10:00:00,75.41,75.44,75.37,75.4,509055.0,68.8246,68.8519,68.7881,68.8154,509055.0
2022-12-01 10:30:00,75.4,75.46,75.38,75.45,214368.0,68.8154,68.8702,68.7972,68.8611,214368.0
2022-12-01 11:00:00,75.45,75.46,75.42,75.43,416683.0,68.8611,68.8702,68.8337,68.8428,416683.0
2022-12-01 11:30:00,75.42,75.5,75.42,75.49,283318.0,68.8337,68.9067,68.8337,68.8976,283318.0
2022-12-01 12:00:00,75.49,75.5,75.45,75.5,233944.0,68.8976,68.9067,68.8611,68.9067,233944.0
2022-12-01 12:30:00,75.5,75.51,75.46,75.48,241450.0,68.9067,68.9158,68.8702,68.8885,241450.0
2022-12-01 13:00:00,75.48,75.5,75.46,75.47,225191.0,68.8885,68.9067,68.8702,68.8793,225191.0
2022-12-01 13:30:00,75.48,75.49,75.44,75.47,284549.0,68.8885,68.8976,68.8519,68.8793,284549.0
2022-12-01 14:00:00,75.47,75.53,75.46,75.53,471365.0,68.8793,68.9341,68.8702,68.9341,471365.0
2022-12-01 14:30:00,75.53,75.55,75.5,75.53,659614.0,68.9341,68.9523,68.9067,68.9341,659614.0
2022-12-01 15:00:00,75.53,75.54,75.5,75.52,619728.0,68.9341,68.9432,68.9067,68.925,619728.0
2022-12-01 15:30:00,75.52,75.59,75.51,75.56,1174961.0,68.925,68.9888,68.9158,68.9615,1174961.0
2022-12-02 09:30:00,75.32,75.4,75.31,75.34,837612.0,68.7424,68.8154,68.7333,68.7607,837612.0
2022-12-02 10:00:00,75.34,75.36,75.32,75.32,795555.0,68.7607,68.7789,68.7424,68.7424,795555.0
2022-12-02 10:30:00,75.33,75.34,75.29,75.3,731623.0,68.7516,68.7607,68.715,68.7242,731623.0
2022-12-02 11:00:00,75.3,75.38,75.28,75.38,615540.0,68.7242,68.7972,68.7059,68.7972,615540.0
2022-12-02 11:30:00,75.38,75.46,75.37,75.44,498943.0,68.7972,68.8702,68.7881,68.8519,498943.0
2022-12-02 12:00:00,75.44,75.47,75.41,75.42,419079.0,68.8519,68.8793,68.8246,68.8337,419079.0
2022-12-02 12:30:00,75.42,75.44,75.4,75.42,671436.0,68.8337,68.8519,68.8154,68.8337,671436.0
2022-12-02 13:00:00,75.42,75.48,75.42,75.48,588293.0,68.8337,68.8885,68.8337,68.8885,588293.0
2022-12-02 13:30:00,75.48,75.53,75.47,75.53,222001.0,68.8885,68.9341,68.8793,68.9341,222001.0
2022-12-02 14:00:00,75.53,75.57,75.52,75.56,310995.0,68.9341,68.9706,68.925,68.9615,310995.0
2022-12-02 14:30:00,75.56,75.61,75.56,75.61,368890.0,68.9615,69.0071,68.9615,69.0071,368890.0
2022-12-02 15:00:00,75.61,75.63,75.57,75.58,366805.0,69.0071,69.0254,68.9706,68.9797,366805.0
2022-12-02 15:30:00,75.59,75.67,75.57,75.67,301929.0,68.9888,69.0619,68.9706,69.0619,301929.0
2022-12-05 09:30:00,75.57,75.57,75.47,75.5,308960.0,68.9706,68.9706,68.8793,68.9067,308960.0
2022-12-05 10:00:00,75.49,75.5,75.4,75.42,303347.0,68.8976,68.9067,68.8154,68.8337,303347.0
2022-12-05 10:30:00,75.43,75.46,75.41,75.44,352288.0,68.8428,68.8702,68.8246,68.8519,352288.0
2022-12-05 11:00:00,75.45,75.47,75.43,75.44,398825.0,68.8611,68.8793,68.8428,68.8519,398825.0
2022-12-05 11:30:00,75.45,75.45,75.4,75.42,192053.0,68.8611,68.8611,68.8154,68.8337,192053.0
2022-12-05 12:00:00,75.42,75.45,75.38,75.4,535175.0,68.8337,68.8611,68.7972,68.8154,535175.0
2022-12-05 12:30:00,75.41,75.43,75.39,75.42,140069.0,68.8246,68.8428,68.8063,68.8337,140069.0
2022-12-05 13:00:00,75.42,75.43,75.4,75.41,88406.0,68.8337,68.8428,68.8154,68.8246,88406.0
2022-12-05 13:30:00,75.41,75.41,75.35,75.36,182307.0,68.8246,68.8246,68.7698,68.7789,182307.0
2022-12-05 14:00:00,75.37,75.38,75.31,75.32,233055.0,68.7881,68.7972,68.7333,68.7424,233055.0
2022-12-05 14:30:00,75.31,75.36,75.3,75.36,915308.0,68.7333,68.7789,68.7242,68.7789,915308.0
2022-12-05 15:00:00,75.35,75.36,75.32,75.33,789489.0,68.7698,68.7789,68.7424,68.7516,789489.0
2022-12-05 15:30:00,75.32,75.39,75.32,75.37,1379241.0,68.7424,68.8063,68.7424,68.7881,1379241.0
2022-12-06 09:30:00,75.34,75.44,75.34,75.38,407871.0,68.7607,68.8519,68.7607,68.7972,407871.0
2022-12-06 10:00:00,75.39,75.39,75.35,75.37,585655.0,68.8063,68.8063,68.7698,68.7881,585655.0
2022-12-06 10:30:00,75.37,75.4,75.35,75.36,232848.0,68.7881,68.8154,68.7698,68.7789,232848.0
2022-12-06 11:00:00,75.36,75.4,75.34,75.39,111548.0,68.7789,68.8154,68.7607,68.8063,111548.0
2022-12-06 11:30:00,75.38,75.4,75.35,75.36,182401.0,68.7972,68.8154,68.7698,68.7789,182401.0
2022-12-06 12:00:00,75.37,75.39,75.34,75.36,132193.0,68.7881,68.8063,68.7607,68.7789,132193.0
2022-12-06 12:30:00,75.36,75.38,75.35,75.36,91084.0,68.7789,68.7972,68.7698,68.7789,91084.0
2022-12-06 13:00:00,75.36,75.37,75.33,75.35,92003.0,68.7789,68.7881,68.7516,68.7698,92003.0
2022-12-06 13:30:00,75.35,75.37,75.34,75.36,170001.0,68.7698,68.7881,68.7607,68.7789,170001.0
2022-12-06 14:00:00,75.37,75.41,75.36,75.39,208618.0,68.7881,68.8246,68.7789,68.8063,208618.0
2022-12-06 14:30:00,75.38,75.43,75.38,75.42,281923.0,68.7972,68.8428,68.7972,68.8337,281923.0
2022-12-06 15:00:00,75.42,75.43,75.4,75.41,616545.0,68.8337,68.8428,68.8154,68.8246,616545.0
2022-12-06 15:30:00,75.4,75.41,75.37,75.4,276729.0,68.8154,68.8246,68.7881,68.8154,276729.0
2022-12-07 09:30:00,75.5,75.58,75.49,75.53,236971.0,68.9067,68.9797,68.8976,68.9341,236971.0
2022-12-07 10:00:00,75.53,75.64,75.49,75.56,464884.0,68.9341,69.0345,68.8976,68.9615,464884.0
2022-12-07 10:30:00,75.56,75.58,75.54,75.57,561884.0,68.9615,68.9797,68.9432,68.9706,561884.0
2022-12-07 11:00:00,75.58,75.59,75.53,75.55,312814.0,68.9797,68.9888,68.9341,68.9523,312814.0
2022-12-07 11:30:00,75.54,75.56,75.53,75.55,156610.0,68.9432,68.9615,68.9341,68.9523,156610.0
2022-12-07 12:00:00,75.55,75.55,75.53,75.54,160146.0,68.9523,68.9523,68.9341,68.9432,160146.0
2022-12-07 12:30:00,75.55,75.58,75.53,75.58,2022790.0,68.9523,68.9797,68.9341,68.9797,2022790.0
2022-12-07 13:00:00,75.57,75.61,75.57,75.6,356743.0,68.9706,69.0071,68.9706,68.998,356743.0
2022-12-07 13:30:00,75.59,75.62,75.58,75.6,224117.0,68.9888,69.0162,68.9797,68.998,224117.0
2022-12-07 14:00:00,75.59,75.62,75.59,75.61,226340.0,68.9888,69.0162,68.9888,69.0071,226340.0
2022-12-07 14:30:00,75.61,75.67,75.6,75.66,226639.0,69.0071,69.0619,68.998,69.0527,226639.0
2022-12-07 15:00:00,75.65,75.65,75.61,75.63,327805.0,69.0436,69.0436,69.0071,69.0254,327805.0
2022-12-07 15:30:00,75.64,75.67,75.61,75.66,521966.0,69.0345,69.0619,69.0071,69.0527,521966.0
2022-12-08 09:30:00,75.56,75.61,75.51,75.58,358060.0,68.9615,69.0071,68.9158,68.9797,358060.0
2022-12-08 10:00:00,75.59,75.61,75.57,75.61,251538.0,68.9888,69.0071,68.9706,69.0071,251538.0
2022-12-08 10:30:00,75.6,75.62,75.58,75.59,185950.0,68.998,69.0162,68.9797,68.9888,185950.0
2022-12-08 11:00:00,75.59,75.63,75.56,75.59,157133.0,68.9888,69.0254,68.9615,68.9888,157133.0
2022-12-08 11:30:00,75.59,75.61,75.59,75.59,171895.0,68.9888,69.0071,68.9888,68.9888,171895.0
2022-12-08 12:00:00,75.59,75.62,75.59,75.61,217535.0,68.9888,69.0162,68.9888,69.0071,217535.0
2022-12-08 12:30:00,75.59,75.6,75.55,75.55,135870.0,68.9888,68.998,68.9523,68.9523,135870.0
2022-12-08 13:00:00,75.56,75.59,75.54,75.56,356960.0,68.9615,68.9888,68.9432,68.9615,356960.0
2022-12-08 13:30:00,75.56,75.57,75.52,75.53,213581.0,68.9615,68.9706,68.925,68.9341,213581.0
2022-12-08 14:00:00,75.54,75.54,75.51,75.53,135787.0,68.9432,68.9432,68.9158,68.9341,135787.0
2022-12-08 14:30:00,75.53,75.56,75.52,75.54,302959.0,68.9341,68.9615,68.925,68.9432,302959.0
2022-12-08 15:00:00,75.53,75.55,75.53,75.55,496504.0,68.9341,68.9523,68.9341,68.9523,496504.0
2022-12-08 15:30:00,75.55,75.56,75.52,75.53,359576.0,68.9523,68.9615,68.925,68.9341,359576.0
2022-12-09 09:30:00,75.6,75.6,75.47,75.51,360432.0,68.998,68.998,68.8793,68.9158,360432.0
2022-12-09 10:00:00,75.51,75.53,75.48,75.53,452819.0,68.9158,68.9341,68.8885,68.9341,452819.0
2022-12-09 10:30:00,75.53,75.57,75.52,75.57,1288244.0,68.9341,68.9706,68.925,68.9706,1288244.0
2022-12-09 11:00:00,75.57,75.58,75.54,75.55,585028.0,68.9706,68.9797,68.9432,68.9523,585028.0
2022-12-09 11:30:00,75.55,75.58,75.54,75.56,201433.0,68.9523,68.9797,68.9432,68.9615,201433.0
2022-12-09 12:00:00,75.56,75.57,75.54,75.55,441257.0,68.9615,68.9706,68.9432,68.9523,441257.0
2022-12-09 12:30:00,75.55,75.56,75.53,75.53,247172.0,68.9523,68.9615,68.9341,68.9341,247172.0
2022-12-09 13:00:00,75.53,75.54,75.52,75.53,172680.0,68.9341,68.9432,68.925,68.9341,172680.0
2022-12-09 13:30:00,75.53,75.54,75.53,75.53,109407.0,68.9341,68.9432,68.9341,68.9341,109407.0
2022-12-09 14:00:00,75.53,75.54,75.52,75.53,160474.0,68.9341,68.9432,68.925,68.9341,160474.0
2022-12-09 14:30:00,75.53,75.54,75.51,75.53,245299.0,68.9341,68.9432,68.9158,68.9341,245299.0
2022-12-09 15:00:00,75.53,75.53,75.52,75.53,211619.0,68.9341,68.9341,68.925,68.9341,211619.0
2022-12-09 15:30:00,75.53,75.53,75.47,75.47,372651.0,68.9341,68.9341,68.8793,68.8793,372651.0
2022-12-12 09:30:00,75.53,75.61,75.53,75.55,366086.0,68.9341,69.0071,68.9341,68.9523,366086.0
2022-12-12 10:00:00,75.54,75.54,75.51,75.52,127788.0,68.9432,68.9432,68.9158,68.925,127788.0
2022-12-12 10:30:00,75.51,75.53,75.5,75.51,226927.0,68.9158,68.9341,68.9067,68.9158,226927.0
2022-12-12 11:00:00,75.51,75.52,75.46,75.47,306652.0,68.9158,68.925,68.8702,68.8793,306652.0
2022-12-12 11:30:00,75.47,75.48,75.45,75.47,225909.0,68.8793,68.8885,68.8611,68.8793,225909.0
2022-12-12 12:00:00,75.48,75.49,75.44,75.45,438551.0,68.8885,68.8976,68.8519,68.8611,438551.0
2022-12-12 12:30:00,75.45,75.46,75.43,75.45,387912.0,68.8611,68.8702,68.8428,68.8611,387912.0
2022-12-12 13:00:00,75.45,75.46,75.4,75.44,374503.0,68.8611,68.8702,68.8154,68.8519,374503.0
2022-12-12 13:30:00,75.43,75.45,75.41,75.42,206353.0,68.8428,68.8611,68.8246,68.8337,206353.0
2022-12-12 14:00:00,75.43,75.43,75.4,75.42,318857.0,68.8428,68.8428,68.8154,68.8337,318857.0
2022-12-12 14:30:00,75.42,75.43,75.41,75.41,264572.0,68.8337,68.8428,68.8246,68.8246,264572.0
2022-12-12 15:00:00,75.41,75.45,75.4,75.44,712232.0,68.8246,68.8611,68.8154,68.8519,712232.0
2022-12-12 15:30:00,75.44,75.45,75.4,75.41,663953.0,68.8519,68.8611,68.8154,68.8246,663953.0
2022-12-13 09:30:00,75.83,75.95,75.82,75.91,446189.0,69.2079,69.3174,69.1988,69.2809,446189.0
2022-12-13 10:00:00,75.92,75.92,75.8,75.8,405186.0,69.29,69.29,69.1805,69.1805,405186.0
2022-12-13 10:30:00,75.8,75.83,75.76,75.79,360246.0,69.1805,69.2079,69.144,69.1714,360246.0
2022-12-13 11:00:00,75.8,75.81,75.76,75.77,989108.0,69.1805,69.1896,69.144,69.1531,989108.0
2022-12-13 11:30:00,75.77,75.79,75.71,75.73,168862.0,69.1531,69.1714,69.0984,69.1166,168862.0
2022-12-13 12:00:00,75.73,75.73,75.68,75.7,183588.0,69.1166,69.1166,69.071,69.0892,183588.0
2022-12-13 12:30:00,75.7,75.72,75.67,75.68,241230.0,69.0892,69.1075,69.0619,69.071,241230.0
2022-12-13 13:00:00,75.68,75.72,75.66,75.7,208677.0,69.071,69.1075,69.0527,69.0892,208677.0
2022-12-13 13:30:00,75.7,75.72,75.64,75.67,1043113.0,69.0892,69.1075,69.0345,69.0619,1043113.0
2022-12-13 14:00:00,75.67,75.67,75.64,75.67,936170.0,69.0619,69.0619,69.0345,69.0619,936170.0
2022-12-13 14:30:00,75.66,75.72,75.65,75.69,324946.0,69.0527,69.1075,69.0436,69.0801,324946.0
2022-12-13 15:00:00,75.69,75.69,75.65,75.66,645962.0,69.0801,69.0801,69.0436,69.0527,645962.0
2022-12-13 15:30:00,75.67,75.69,75.65,75.69,3593454.0,69.0619,69.0801,69.0436,69.0801,3593454.0
2022-12-14 09:30:00,75.89,75.89,75.72,75.79,347976.0,69.2626,69.2626,69.1075,69.1714,347976.0
2022-12-14 10:00:00,75.79,75.84,75.79,75.84,259189.0,69.1714,69.217,69.1714,69.217,259189.0
2022-12-14 10:30:00,75.84,75.84,75.8,75.83,267962.0,69.217,69.217,69.1805,69.2079,267962.0
2022-12-14 11:00:00,75.83,75.83,75.79,75.81,213687.0,69.2079,69.2079,69.1714,69.1896,213687.0
2022-12-14 11:30:00,75.81,75.82,75.77,75.78,186538.0,69.1896,69.1988,69.1531,69.1623,186538.0
2022-12-14 12:00:00,75.78,75.79,75.75,75.76,842185.0,69.1623,69.1714,69.1349,69.144,842185.0
2022-12-14 12:30:00,75.77,75.77,75.75,75.76,245047.0,69.1531,69.1531,69.1349,69.144,245047.0
2022-12-14 13:00:00,75.76,75.78,75.75,75.76,437198.0,69.144,69.1623,69.1349,69.144,437198.0
2022-12-14 13:30:00,75.76,75.77,75.73,75.73,323032.0,69.144,69.1531,69.1166,69.1166,323032.0
2022-12-14 14:00:00,75.72,75.72,75.52,75.57,842649.0,69.1075,69.1075,68.925,68.9706,842649.0
2022-12-14 14:30:00,75.57,75.68,75.51,75.66,926860.0,68.9706,69.071,68.9158,69.0527,926860.0
2022-12-14 15:00:00,75.66,75.76,75.63,75.67,770153.0,69.0527,69.144,69.0254,69.0619,770153.0
2022-12-14 15:30:00,75.67,75.76,75.66,75.73,517993.0,69.0619,69.144,69.0527,69.1166,517993.0
2022-12-15 09:30:00,75.77,75.78,75.7,75.7,781317.0,69.1531,69.1623,69.0892,69.0892,781317.0
2022-12-15 10:00:00,75.7,75.71,75.65,75.67,597978.0,69.0892,69.0984,69.0436,69.0619,597978.0
2022-12-15 10:30:00,75.67,75.71,75.66,75.7,749371.0,69.0619,69.0984,69.0527,69.0892,749371.0
2022-12-15 11:00:00,75.7,75.72,75.7,75.72,384458.0,69.0892,69.1075,69.0892,69.1075,384458.0
2022-12-15 11:30:00,75.72,75.73,75.71,75.73,575795.0,69.1075,69.1166,69.0984,69.1166,575795.0
2022-12-15 12:00:00,75.72,75.75,75.69,75.75,741083.0,69.1075,69.1349,69.0801,69.1349,741083.0
2022-12-15 12:30:00,75.75,75.75,75.73,75.73,183460.0,69.1349,69.1349,69.1166,69.1166,183460.0
2022-12-15 13:00:00,75.74,75.77,75.73,75.75,354153.0,69.1257,69.1531,69.1166,69.1349,354153.0
2022-12-15 13:30:00,75.75,75.76,75.73,75.73,880296.0,69.1349,69.144,69.1166,69.1166,880296.0
2022-12-15 14:00:00,75.73,75.75,75.73,75.75,837806.0,69.1166,69.1349,69.1166,69.1349,837806.0
2022-12-15 14:30:00,75.75,75.81,75.74,75.81,1182582.0,69.1349,69.1896,69.1257,69.1896,1182582.0
2022-12-15 15:00:00,75.8,75.83,75.8,75.83,2283036.0,69.1805,69.2079,69.1805,69.2079,2283036.0
2022-12-15 15:30:00,75.83,75.83,75.78,75.79,1145613.0,69.2079,69.2079,69.1623,69.1714,1145613.0
2022-12-16 09:30:00,75.66,75.7,75.6,75.67,386580.0,69.0527,69.0892,68.998,69.0619,386580.0
2022-12-16 10:00:00,75.67,75.68,75.62,75.67,215810.0,69.0619,69.071,69.0162,69.0619,215810.0
2022-12-16 10:30:00,75.67,75.68,75.64,75.66,289917.0,69.0619,69.071,69.0345,69.0527,289917.0
2022-12-16 11:00:00,75.66,75.7,75.64,75.7,190301.0,69.0527,69.0892,69.0345,69.0892,190301.0
2022-12-16 11:30:00,75.7,75.74,75.69,75.72,580311.0,69.0892,69.1257,69.0801,69.1075,580311.0
2022-12-16 12:00:00,75.73,75.75,75.72,75.74,754130.0,69.1166,69.1349,69.1075,69.1257,754130.0
2022-12-16 12:30:00,75.74,75.76,75.73,75.76,460414.0,69.1257,69.144,69.1166,69.144,460414.0
2022-12-16 13:00:00,75.76,75.8,75.75,75.78,489440.0,69.144,69.1805,69.1349,69.1623,489440.0
2022-12-16 13:30:00,75.79,75.83,75.78,75.79,336157.0,69.1714,69.2079,69.1623,69.1714,336157.0
2022-12-16 14:00:00,75.8,75.83,75.79,75.81,429328.0,69.1805,69.2079,69.1714,69.1896,429328.0
2022-12-16 14:30:00,75.81,75.82,75.79,75.8,179985.0,69.1896,69.1988,69.1714,69.1805,179985.0
2022-12-16 15:00:00,75.79,75.8,75.77,75.79,246503.0,69.1714,69.1805,69.1531,69.1714,246503.0
2022-12-16 15:30:00,75.8,75.81,75.77,75.79,466369.0,69.1805,69.1896,69.1531,69.1714,466369.0
2022-12-19 09:30:00,75.74,75.74,75.65,75.67,722388.0,69.1257,69.1257,69.0436,69.0619,722388.0
2022-12-19 10:00:00,75.67,75.68,75.64,75.66,165131.0,69.0619,69.071,69.0345,69.0527,165131.0
2022-12-19 10:30:00,75.66,75.66,75.62,75.63,166207.0,69.0527,69.0527,69.0162,69.0254,166207.0
2022-12-19 11:00:00,75.63,75.63,75.59,75.6,821419.0,69.0254,69.0254,68.9888,68.998,821419.0
2022-12-19 11:30:00,75.6,75.6,75.58,75.59,136688.0,68.998,68.998,68.9797,68.9888,136688.0
2022-12-19 12:00:00,75.59,75.6,75.59,75.59,72908.0,68.9888,68.998,68.9888,68.9888,72908.0
2022-12-19 12:30:00,75.59,75.6,75.59,75.59,205095.0,68.9888,68.998,68.9888,68.9888,205095.0
2022-12-19 13:00:00,75.6,75.62,75.59,75.61,235611.0,68.998,69.0162,68.9888,69.0071,235611.0
2022-12-19 13:30:00,75.62,75.62,75.59,75.59,342555.0,69.0162,69.0162,68.9888,68.9888,342555.0
2022-12-19 14:00:00,75.59,75.6,75.53,75.58,588403.0,68.9888,68.998,68.9341,68.9797,588403.0
2022-12-19 14:30:00,75.58,75.59,75.56,75.58,829110.0,68.9797,68.9888,68.9615,68.9797,829110.0
2022-12-19 15:00:00,75.58,75.59,75.57,75.59,265114.0,68.9797,68.9888,68.9706,68.9888,265114.0
2022-12-19 15:30:00,75.58,75.62,75.58,75.6,348601.0,68.9797,69.0162,68.9797,68.998,348601.0
2022-12-20 09:30:00,75.52,75.52,75.38,75.42,354400.0,68.925,68.925,68.7972,68.8337,354400.0
2022-12-20 10:00:00,75.42,75.48,75.41,75.48,239295.0,68.8337,68.8885,68.8246,68.8885,239295.0
2022-12-20 10:30:00,75.48,75.5,75.45,75.46,151878.0,68.8885,68.9067,68.8611,68.8702,151878.0
2022-12-20 11:00:00,75.46,75.47,75.42,75.42,163655.0,68.8702,68.8793,68.8337,68.8337,163655.0
2022-12-20 11:30:00,75.42,75.45,75.41,75.44,330293.0,68.8337,68.8611,68.8246,68.8519,330293.0
2022-12-20 12:00:00,75.44,75.45,75.42,75.43,309231.0,68.8519,68.8611,68.8337,68.8428,309231.0
2022-12-20 12:30:00,75.43,75.44,75.41,75.43,479506.0,68.8428,68.8519,68.8246,68.8428,479506.0
2022-12-20 13:00:00,75.42,75.45,75.42,75.45,429480.0,68.8337,68.8611,68.8337,68.8611,429480.0
2022-12-20 13:30:00,75.45,75.46,75.44,75.45,711621.0,68.8611,68.8702,68.8519,68.8611,711621.0
2022-12-20 14:00:00,75.46,75.5,75.45,75.5,340200.0,68.8702,68.9067,68.8611,68.9067,340200.0
2022-12-20 14:30:00,75.49,75.51,75.49,75.49,548300.0,68.8976,68.9158,68.8976,68.8976,548300.0
2022-12-20 15:00:00,75.49,75.49,75.44,75.47,2055723.0,68.8976,68.8976,68.8519,68.8793,2055723.0
2022-12-20 15:30:00,75.47,75.49,75.45,75.47,372788.0,68.8793,68.8976,68.8611,68.8793,372788.0
2022-12-21 09:30:00,75.59,75.67,75.59,75.64,321918.0,68.9888,69.0619,68.9888,69.0345,321918.0
2022-12-21 10:00:00,75.63,75.67,75.59,75.66,506217.0,69.0254,69.0619,68.9888,69.0527,506217.0
2022-12-21 10:30:00,75.67,75.68,75.62,75.63,1082862.0,69.0619,69.071,69.0162,69.0254,1082862.0
2022-12-21 11:00:00,75.62,75.63,75.59,75.6,259357.0,69.0162,69.0254,68.9888,68.998,259357.0
2022-12-21 11:30:00,75.61,75.62,75.56,75.58,427329.0,69.0071,69.0162,68.9615,68.9797,427329.0
2022-12-21 12:00:00,75.58,75.58,75.56,75.57,247558.0,68.9797,68.9797,68.9615,68.9706,247558.0
2022-12-21 12:30:00,75.56,75.59,75.56,75.58,177790.0,68.9615,68.9888,68.9615,68.9797,177790.0
2022-12-21 13:00:00,75.59,75.63,75.58,75.62,547504.0,68.9888,69.0254,68.9797,69.0162,547504.0
2022-12-21 13:30:00,75.63,75.66,75.62,75.66,230135.0,69.0254,69.0527,69.0162,69.0527,230135.0
2022-12-21 14:00:00,75.66,75.67,75.64,75.66,199393.0,69.0527,69.0619,69.0345,69.0527,199393.0
2022-12-21 14:30:00,75.66,75.66,75.62,75.62,714950.0,69.0527,69.0527,69.0162,69.0162,714950.0
2022-12-21 15:00:00,75.63,75.63,75.6,75.62,590221.0,69.0254,69.0254,68.998,69.0162,590221.0
2022-12-21 15:30:00,75.62,75.66,75.61,75.64,392219.0,69.0162,69.0527,69.0071,69.0345,392219.0
2022-12-22 09:30:00,75.59,75.67,75.59,75.66,614792.0,68.9888,69.0619,68.9888,69.0527,614792.0
2022-12-22 10:00:00,75.66,75.69,75.65,75.67,218547.0,69.0527,69.0801,69.0436,69.0619,218547.0
2022-12-22 10:30:00,75.66,75.71,75.65,75.69,260881.0,69.0527,69.0984,69.0436,69.0801,260881.0
2022-12-22 11:00:00,75.69,75.72,75.68,75.69,157257.0,69.0801,69.1075,69.071,69.0801,157257.0
2022-12-22 11:30:00,75.68,75.7,75.67,75.69,153557.0,69.071,69.0892,69.0619,69.0801,153557.0
2022-12-22 12:00:00,75.69,75.69,75.66,75.67,95291.0,69.0801,69.0801,69.0527,69.0619,95291.0
2022-12-22 12:30:00,75.67,75.67,75.63,75.66,109092.0,69.0619,69.0619,69.0254,69.0527,109092.0
2022-12-22 13:00:00,75.65,75.68,75.64,75.65,131202.0,69.0436,69.071,69.0345,69.0436,131202.0
2022-12-22 13:30:00,75.66,75.67,75.65,75.67,195522.0,69.0527,69.0619,69.0436,69.0619,195522.0
2022-12-22 14:00:00,75.67,75.67,75.64,75.65,243398.0,69.0619,69.0619,69.0345,69.0436,243398.0
2022-12-22 14:30:00,75.65,75.67,75.64,75.66,569463.0,69.0436,69.0619,69.0345,69.0527,569463.0
2022-12-22 15:00:00,75.66,75.67,75.64,75.67,308488.0,69.0527,69.0619,69.0345,69.0619,308488.0
2022-12-22 15:30:00,75.67,75.67,75.63,75.64,651524.0,69.0619,69.0619,69.0254,69.0345,651524.0
2022-12-23 09:30:00,75.47,75.47,75.31,75.38,619498.0,69.0339,69.0339,68.8875,68.9516,619498.0
2022-12-23 10:00:00,75.39,75.45,75.38,75.42,157240.0,68.9607,69.0156,68.9516,68.9881,157240.0
2022-12-23 10:30:00,75.42,75.47,75.42,75.45,247128.0,68.9881,69.0339,68.9881,69.0156,247128.0
2022-12-23 11:00:00,75.46,75.47,75.43,75.45,146600.0,69.0247,69.0339,68.9973,69.0156,146600.0
2022-12-23 11:30:00,75.45,75.47,75.42,75.42,148225.0,69.0156,69.0339,68.9881,68.9881,148225.0
2022-12-23 12:00:00,75.43,75.44,75.41,75.44,127518.0,68.9973,69.0064,68.979,69.0064,127518.0
2022-12-23 12:30:00,75.43,75.45,75.4,75.41,129689.0,68.9973,69.0156,68.9699,68.979,129689.0
2022-12-23 13:00:00,75.42,75.43,75.4,75.41,226918.0,68.9881,68.9973,68.9699,68.979,226918.0
2022-12-23 13:30:00,75.41,75.41,75.39,75.4,150550.0,68.979,68.979,68.9607,68.9699,150550.0
2022-12-23 14:00:00,75.4,75.41,75.39,75.41,354593.0,68.9699,68.979,68.9607,68.979,354593.0
2022-12-23 14:30:00,75.4,75.43,75.4,75.42,218769.0,68.9699,68.9973,68.9699,68.9881,218769.0
2022-12-23 15:00:00,75.42,75.44,75.42,75.42,110196.0,68.9881,69.0064,68.9881,68.9881,110196.0
2022-12-23 15:30:00,75.42,75.45,75.41,75.44,161066.0,68.9881,69.0156,68.979,69.0064,161066.0
2022-12-27 09:30:00,75.35,75.35,75.29,75.3,192741.0,68.9241,68.9241,68.8692,68.8784,192741.0
2022-12-27 10:00:00,75.29,75.35,75.29,75.34,190236.0,68.8692,68.9241,68.8692,68.915,190236.0
2022-12-27 10:30:00,75.34,75.34,75.28,75.29,130659.0,68.915,68.915,68.8601,68.8692,130659.0
2022-12-27 11:00:00,75.28,75.3,75.26,75.27,211763.0,68.8601,68.8784,68.8418,68.8509,211763.0
2022-12-27 11:30:00,75.27,75.27,75.22,75.23,122300.0,68.8509,68.8509,68.8052,68.8144,122300.0
2022-12-27 12:00:00,75.23,75.25,75.22,75.23,202324.0,68.8144,68.8326,68.8052,68.8144,202324.0
2022-12-27 12:30:00,75.24,75.24,75.21,75.22,156795.0,68.8235,68.8235,68.7961,68.8052,156795.0
2022-12-27 13:00:00,75.21,75.26,75.2,75.25,116339.0,68.7961,68.8418,68.7869,68.8326,116339.0
2022-12-27 13:30:00,75.24,75.25,75.22,75.23,164454.0,68.8235,68.8326,68.8052,68.8144,164454.0
2022-12-27 14:00:00,75.23,75.23,75.21,75.22,267711.0,68.8144,68.8144,68.7961,68.8052,267711.0
2022-12-27 14:30:00,75.22,75.22,75.18,75.19,405180.0,68.8052,68.8052,68.7686,68.7778,405180.0
2022-12-27 15:00:00,75.19,75.22,75.18,75.22,253670.0,68.7778,68.8052,68.7686,68.8052,253670.0
2022-12-27 15:30:00,75.22,75.22,75.19,75.19,452751.0,68.8052,68.8052,68.7778,68.7778,452751.0
2022-12-28 09:30:00,75.24,75.28,75.22,75.27,365745.0,68.8235,68.8601,68.8052,68.8509,365745.0
2022-12-28 10:00:00,75.26,75.28,75.23,75.23,284741.0,68.8418,68.8601,68.8144,68.8144,284741.0
2022-12-28 10:30:00,75.24,75.26,75.2,75.2,178117.0,68.8235,68.8418,68.7869,68.7869,178117.0
2022-12-28 11:00:00,75.22,75.23,75.19,75.2,105277.0,68.8052,68.8144,68.7778,68.7869,105277.0
2022-12-28 11:30:00,75.2,75.21,75.19,75.2,222389.0,68.7869,68.7961,68.7778,68.7869,222389.0
2022-12-28 12:00:00,75.2,75.21,75.16,75.17,470888.0,68.7869,68.7961,68.7503,68.7595,470888.0
2022-12-28 12:30:00,75.16,75.19,75.16,75.17,508698.0,68.7503,68.7778,68.7503,68.7595,508698.0
2022-12-28 13:00:00,75.17,75.2,75.16,75.18,236523.0,68.7595,68.7869,68.7503,68.7686,236523.0
2022-12-28 13:30:00,75.19,75.2,75.17,75.17,265372.0,68.7778,68.7869,68.7595,68.7595,265372.0
2022-12-28 14:00:00,75.17,75.18,75.16,75.18,283671.0,68.7595,68.7686,68.7503,68.7686,283671.0
2022-12-28 14:30:00,75.18,75.19,75.17,75.18,178827.0,68.7686,68.7778,68.7595,68.7686,178827.0
2022-12-28 15:00:00,75.19,75.19,75.16,75.19,365014.0,68.7778,68.7778,68.7503,68.7778,365014.0
2022-12-28 15:30:00,75.19,75.19,75.15,75.15,432965.0,68.7778,68.7778,68.7412,68.7412,432965.0
2022-12-29 09:30:00,75.28,75.28,75.23,75.24,266824.0,68.8601,68.8601,68.8144,68.8235,266824.0
2022-12-29 10:00:00,75.24,75.25,75.21,75.22,133787.0,68.8235,68.8326,68.7961,68.8052,133787.0
2022-12-29 10:30:00,75.21,75.23,75.21,75.22,202132.0,68.7961,68.8144,68.7961,68.8052,202132.0
2022-12-29 11:00:00,75.22,75.23,75.2,75.22,221058.0,68.8052,68.8144,68.7869,68.8052,221058.0
2022-12-29 11:30:00,75.22,75.25,75.21,75.25,137023.0,68.8052,68.8326,68.7961,68.8326,137023.0
2022-12-29 12:00:00,75.25,75.26,75.24,75.25,168806.0,68.8326,68.8418,68.8235,68.8326,168806.0
2022-12-29 12:30:00,75.24,75.27,75.24,75.26,136156.0,68.8235,68.8509,68.8235,68.8418,136156.0
2022-12-29 13:00:00,75.27,75.28,75.24,75.28,179509.0,68.8509,68.8601,68.8235,68.8601,179509.0
2022-12-29 13:30:00,75.27,75.28,75.25,75.26,136733.0,68.8509,68.8601,68.8326,68.8418,136733.0
2022-12-29 14:00:00,75.26,75.29,75.25,75.28,283821.0,68.8418,68.8692,68.8326,68.8601,283821.0
2022-12-29 14:30:00,75.27,75.28,75.25,75.27,202474.0,68.8509,68.8601,68.8326,68.8509,202474.0
2022-12-29 15:00:00,75.27,75.27,75.24,75.24,231405.0,68.8509,68.8509,68.8235,68.8235,231405.0
2022-12-29 15:30:00,75.25,75.3,75.24,75.3,312785.0,68.8326,68.8784,68.8235,68.8784,312785.0
2022-12-30 09:30:00,75.2,75.26,75.18,75.19,153113.0,68.7869,68.8418,68.7686,68.7778,153113.0
2022-12-30 10:00:00,75.2,75.2,75.15,75.16,517473.0,68.7869,68.7869,68.7412,68.7503,517473.0
2022-12-30 10:30:00,75.16,75.19,75.16,75.17,265239.0,68.7503,68.7778,68.7503,68.7595,265239.0
2022-12-30 11:00:00,75.17,75.17,75.13,75.16,182871.0,68.7595,68.7595,68.7229,68.7503,182871.0
2022-12-30 11:30:00,75.15,75.16,75.13,75.13,210445.0,68.7412,68.7503,68.7229,68.7229,210445.0
2022-12-30 12:00:00,75.14,75.15,75.13,75.14,187215.0,68.732,68.7412,68.7229,68.732,187215.0
2022-12-30 12:30:00,75.14,75.24,75.13,75.24,343370.0,68.732,68.8235,68.7229,68.8235,343370.0
2022-12-30 13:00:00,75.24,75.25,75.15,75.19,1188026.0,68.8235,68.8326,68.7412,68.7778,1188026.0
2022-12-30 13:30:00,75.19,75.2,75.14,75.15,375823.0,68.7778,68.7869,68.732,68.7412,375823.0
2022-12-30 14:00:00,75.16,75.16,75.13,75.16,164262.0,68.7503,68.7503,68.7229,68.7503,164262.0
2022-12-30 14:30:00,75.16,75.16,75.15,75.16,109170.0,68.7503,68.7503,68.7412,68.7503,109170.0
2022-12-30 15:00:00,75.16,75.19,75.15,75.19,188307.0,68.7503,68.7778,68.7412,68.7778,188307.0
2022-12-30 15:30:00,75.19,75.21,75.18,75.2,215809.0,68.7778,68.7961,68.7686,68.7869,215809.0
2023-01-03 09:30:00,75.39,75.45,75.35,75.35,296616.0,68.9607,69.0156,68.9241,68.9241,296616.0
2023-01-03 10:00:00,75.35,75.36,75.28,75.28,604146.0,68.9241,68.9333,68.8601,68.8601,604146.0
2023-01-03 10:30:00,75.28,75.3,75.28,75.3,189876.0,68.8601,68.8784,68.8601,68.8784,189876.0
2023-01-03 11:00:00,75.3,75.31,75.26,75.27,322770.0,68.8784,68.8875,68.8418,68.8509,322770.0
2023-01-03 11:30:00,75.28,75.29,75.24,75.27,213547.0,68.8601,68.8692,68.8235,68.8509,213547.0
2023-01-03 12:00:00,75.27,75.28,75.26,75.26,244625.0,68.8509,68.8601,68.8418,68.8418,244625.0
2023-01-03 12:30:00,75.26,75.28,75.25,75.28,228545.0,68.8418,68.8601,68.8326,68.8601,228545.0
2023-01-03 13:00:00,75.28,75.28,75.25,75.28,57937.0,68.8601,68.8601,68.8326,68.8601,57937.0
2023-01-03 13:30:00,75.28,75.28,75.27,75.27,108366.0,68.8601,68.8601,68.8509,68.8509,108366.0
2023-01-03 14:00:00,75.27,75.29,75.27,75.27,270279.0,68.8509,68.8692,68.8509,68.8509,270279.0
2023-01-03 14:30:00,75.28,75.28,75.27,75.28,372483.0,68.8601,68.8601,68.8509,68.8601,372483.0
2023-01-03 15:00:00,75.28,75.29,75.27,75.28,225093.0,68.8601,68.8692,68.8509,68.8601,225093.0
2023-01-03 15:30:00,75.28,75.3,75.27,75.27,353175.0,68.8601,68.8784,68.8509,68.8509,353175.0
2023-01-04 09:30:00,75.41,75.49,75.4,75.45,347801.0,68.979,69.0522,68.9699,69.0156,347801.0
2023-01-04 10:00:00,75.45,75.46,75.33,75.37,206256.0,69.0156,69.0247,68.9058,68.9424,206256.0
2023-01-04 10:30:00,75.37,75.4,75.35,75.4,446826.0,68.9424,68.9699,68.9241,68.9699,446826.0
2023-01-04 11:00:00,75.4,75.4,75.36,75.38,389524.0,68.9699,68.9699,68.9333,68.9516,389524.0
2023-01-04 11:30:00,75.38,75.41,75.37,75.4,437818.0,68.9516,68.979,68.9424,68.9699,437818.0
2023-01-04 12:00:00,75.4,75.4,75.37,75.37,219420.0,68.9699,68.9699,68.9424,68.9424,219420.0
2023-01-04 12:30:00,75.38,75.39,75.37,75.37,424548.0,68.9516,68.9607,68.9424,68.9424,424548.0
2023-01-04 13:00:00,75.38,75.4,75.36,75.4,116307.0,68.9516,68.9699,68.9333,68.9699,116307.0
2023-01-04 13:30:00,75.4,75.43,75.37,75.38,181974.0,68.9699,68.9973,68.9424,68.9516,181974.0
2023-01-04 14:00:00,75.38,75.39,75.32,75.39,155448.0,68.9516,68.9607,68.8967,68.9607,155448.0
2023-01-04 14:30:00,75.39,75.39,75.34,75.36,114062.0,68.9607,68.9607,68.915,68.9333,114062.0
2023-01-04 15:00:00,75.36,75.4,75.35,75.38,179585.0,68.9333,68.9699,68.9241,68.9516,179585.0
2023-01-04 15:30:00,75.39,75.4,75.37,75.4,402026.0,68.9607,68.9699,68.9424,68.9699,402026.0
2023-01-05 09:30:00,75.23,75.23,75.14,75.17,384098.0,68.8144,68.8144,68.732,68.7595,384098.0
2023-01-05 10:00:00,75.17,75.21,75.17,75.2,336298.0,68.7595,68.7961,68.7595,68.7869,336298.0
2023-01-05 10:30:00,75.2,75.21,75.18,75.2,242193.0,68.7869,68.7961,68.7686,68.7869,242193.0
2023-01-05 11:00:00,75.2,75.24,75.19,75.23,116363.0,68.7869,68.8235,68.7778,68.8144,116363.0
2023-01-05 11:30:00,75.23,75.26,75.22,75.26,67413.0,68.8144,68.8418,68.8052,68.8418,67413.0
2023-01-05 12:00:00,75.25,75.29,75.25,75.27,183499.0,68.8326,68.8692,68.8326,68.8509,183499.0
2023-01-05 12:30:00,75.27,75.28,75.24,75.25,102827.0,68.8509,68.8601,68.8235,68.8326,102827.0
2023-01-05 13:00:00,75.25,75.32,75.23,75.29,119497.0,68.8326,68.8967,68.8144,68.8692,119497.0
2023-01-05 13:30:00,75.29,75.3,75.27,75.28,216322.0,68.8692,68.8784,68.8509,68.8601,216322.0
2023-01-05 14:00:00,75.28,75.32,75.26,75.27,206793.0,68.8601,68.8967,68.8418,68.8509,206793.0
2023-01-05 14:30:00,75.26,75.29,75.26,75.27,300219.0,68.8418,68.8692,68.8418,68.8509,300219.0
2023-01-05 15:00:00,75.27,75.27,75.25,75.27,160503.0,68.8509,68.8509,68.8326,68.8509,160503.0
2023-01-05 15:30:00,75.27,75.3,75.25,75.26,688202.0,68.8509,68.8784,68.8326,68.8418,688202.0
2023-01-06 09:30:00,75.42,75.42,75.33,75.36,209684.0,68.9881,68.9881,68.9058,68.9333,209684.0
2023-01-06 10:00:00,75.36,75.53,75.36,75.51,688353.0,68.9333,69.0888,68.9333,69.0705,688353.0
2023-01-06 10:30:00,75.52,75.62,75.51,75.61,171488.0,69.0796,69.1711,69.0705,69.1619,171488.0
2023-01-06 11:00:00,75.61,75.65,75.61,75.62,158773.0,69.1619,69.1985,69.1619,69.1711,158773.0
2023-01-06 11:30:00,75.63,75.64,75.58,75.64,248647.0,69.1802,69.1894,69.1345,69.1894,248647.0
2023-01-06 12:00:00,75.64,75.64,75.61,75.63,237335.0,69.1894,69.1894,69.1619,69.1802,237335.0
2023-01-06 12:30:00,75.63,75.65,75.62,75.65,152288.0,69.1802,69.1985,69.1711,69.1985,152288.0
2023-01-06 13:00:00,75.65,75.66,75.64,75.66,118496.0,69.1985,69.2077,69.1894,69.2077,118496.0
2023-01-06 13:30:00,75.66,75.68,75.64,75.68,254865.0,69.2077,69.226,69.1894,69.226,254865.0
2023-01-06 14:00:00,75.67,75.69,75.66,75.68,259252.0,69.2168,69.2351,69.2077,69.226,259252.0
2023-01-06 14:30:00,75.69,75.7,75.68,75.69,166602.0,69.2351,69.2443,69.226,69.2351,166602.0
2023-01-06 15:00:00,75.7,75.76,75.69,75.75,367346.0,69.2443,69.2992,69.2351,69.29,367346.0
2023-01-06 15:30:00,75.74,75.77,75.71,75.71,275469.0,69.2809,69.3083,69.2534,69.2534,275469.0
2023-01-09 09:30:00,75.79,75.84,75.75,75.82,370204.0,69.3266,69.3723,69.29,69.354,370204.0
2023-01-09 10:00:00,75.82,75.85,75.82,75.83,190517.0,69.354,69.3815,69.354,69.3632,190517.0
2023-01-09 10:30:00,75.83,75.84,75.82,75.84,268212.0,69.3632,69.3723,69.354,69.3723,268212.0
2023-01-09 11:00:00,75.84,75.9,75.83,75.9,897925.0,69.3723,69.4272,69.3632,69.4272,897925.0
2023-01-09 11:30:00,75.9,75.91,75.87,75.89,604698.0,69.4272,69.4364,69.3998,69.4181,604698.0
2023-01-09 12:00:00,75.89,75.89,75.85,75.86,691242.0,69.4181,69.4181,69.3815,69.3906,691242.0
2023-01-09 12:30:00,75.86,75.87,75.85,75.86,118754.0,69.3906,69.3998,69.3815,69.3906,118754.0
2023-01-09 13:00:00,75.86,75.86,75.83,75.86,2343808.0,69.3906,69.3906,69.3632,69.3906,2343808.0
2023-01-09 13:30:00,75.86,75.86,75.81,75.83,1263432.0,69.3906,69.3906,69.3449,69.3632,1263432.0
2023-01-09 14:00:00,75.83,75.86,75.82,75.86,236679.0,69.3632,69.3906,69.354,69.3906,236679.0
2023-01-09 14:30:00,75.86,75.87,75.83,75.84,190732.0,69.3906,69.3998,69.3632,69.3723,190732.0
2023-01-09 15:00:00,75.83,75.85,75.82,75.83,346770.0,69.3632,69.3815,69.354,69.3632,346770.0
2023-01-09 15:30:00,75.82,75.84,75.8,75.81,749537.0,69.354,69.3723,69.3357,69.3449,749537.0
2023-01-10 09:30:00,75.75,75.8,75.71,75.76,284389.0,69.29,69.3357,69.2534,69.2992,284389.0
2023-01-10 10:00:00,75.78,75.79,75.75,75.76,180398.0,69.3174,69.3266,69.29,69.2992,180398.0
2023-01-10 10:30:00,75.75,75.78,75.72,75.76,214674.0,69.29,69.3174,69.2626,69.2992,214674.0
2023-01-10 11:00:00,75.75,75.78,75.71,75.73,1384967.0,69.29,69.3174,69.2534,69.2717,1384967.0
2023-01-10 11:30:00,75.72,75.73,75.69,75.7,2458106.0,69.2626,69.2717,69.2351,69.2443,2458106.0
2023-01-10 12:00:00,75.71,75.72,75.7,75.72,171006.0,69.2534,69.2626,69.2443,69.2626,171006.0
2023-01-10 12:30:00,75.72,75.74,75.7,75.7,177691.0,69.2626,69.2809,69.2443,69.2443,177691.0
2023-01-10 13:00:00,75.7,75.75,75.7,75.73,409104.0,69.2443,69.29,69.2443,69.2717,409104.0
2023-01-10 13:30:00,75.73,75.76,75.73,75.73,626572.0,69.2717,69.2992,69.2717,69.2717,626572.0
2023-01-10 14:00:00,75.73,75.76,75.73,75.76,285432.0,69.2717,69.2992,69.2717,69.2992,285432.0
2023-01-10 14:30:00,75.76,75.76,75.73,75.75,157533.0,69.2992,69.2992,69.2717,69.29,157533.0
2023-01-10 15:00:00,75.74,75.78,75.74,75.78,188046.0,69.2809,69.3174,69.2809,69.3174,188046.0
2023-01-10 15:30:00,75.78,75.8,75.77,75.79,601317.0,69.3174,69.3357,69.3083,69.3266,601317.0
2023-01-11 09:30:00,75.8,75.86,75.8,75.85,678791.0,69.3357,69.3906,69.3357,69.3815,678791.0
2023-01-11 10:00:00,75.84,75.87,75.82,75.84,140836.0,69.3723,69.3998,69.354,69.3723,140836.0
2023-01-11 10:30:00,75.84,75.85,75.8,75.81,195210.0,69.3723,69.3815,69.3357,69.3449,195210.0
2023-01-11 11:00:00,75.81,75.84,75.8,75.82,326646.0,69.3449,69.3723,69.3357,69.354,326646.0
2023-01-11 11:30:00,75.82,75.86,75.82,75.86,259512.0,69.354,69.3906,69.354,69.3906,259512.0
2023-01-11 12:00:00,75.86,75.88,75.85,75.88,375179.0,69.3906,69.4089,69.3815,69.4089,375179.0
2023-01-11 12:30:00,75.87,75.88,75.86,75.87,199236.0,69.3998,69.4089,69.3906,69.3998,199236.0
2023-01-11 13:00:00,75.87,75.89,75.83,75.86,121244.0,69.3998,69.4181,69.3632,69.3906,121244.0
2023-01-11 13:30:00,75.85,75.89,75.85,75.89,443186.0,69.3815,69.4181,69.3815,69.4181,443186.0
2023-01-11 14:00:00,75.89,75.91,75.87,75.87,433012.0,69.4181,69.4364,69.3998,69.3998,433012.0
2023-01-11 14:30:00,75.88,75.89,75.87,75.88,322007.0,69.4089,69.4181,69.3998,69.4089,322007.0
2023-01-11 15:00:00,75.88,75.92,75.86,75.9,219762.0,69.4089,69.4455,69.3906,69.4272,219762.0
2023-01-11 15:30:00,75.9,75.91,75.89,75.91,260524.0,69.4272,69.4364,69.4181,69.4364,260524.0
2023-01-12 09:30:00,76.13,76.13,75.99,76.02,275805.0,69.6376,69.6376,69.5095,69.537,275805.0
2023-01-12 10:00:00,76.01,76.08,76.01,76.06,215433.0,69.5278,69.5919,69.5278,69.5736,215433.0
2023-01-12 10:30:00,76.05,76.08,76.01,76.05,251781.0,69.5644,69.5919,69.5278,69.5644,251781.0
2023-01-12 11:00:00,76.05,76.08,76.03,76.06,222110.0,69.5644,69.5919,69.5461,69.5736,222110.0
2023-01-12 11:30:00,76.06,76.08,76.04,76.07,220934.0,69.5736,69.5919,69.5553,69.5827,220934.0
2023-01-12 12:00:00,76.08,76.11,76.06,76.11,122967.0,69.5919,69.6193,69.5736,69.6193,122967.0
2023-01-12 12:30:00,76.1,76.11,76.08,76.1,195558.0,69.6102,69.6193,69.5919,69.6102,195558.0
2023-01-12 13:00:00,76.09,76.17,76.09,76.13,199472.0,69.601,69.6742,69.601,69.6376,199472.0
2023-01-12 13:30:00,76.14,76.16,76.1,76.14,262556.0,69.6467,69.665,69.6102,69.6467,262556.0
2023-01-12 14:00:00,76.15,76.16,76.12,76.14,146373.0,69.6559,69.665,69.6285,69.6467,146373.0
2023-01-12 14:30:00,76.13,76.17,76.13,76.13,280540.0,69.6376,69.6742,69.6376,69.6376,280540.0
2023-01-12 15:00:00,76.14,76.14,76.1,76.13,441673.0,69.6467,69.6467,69.6102,69.6376,441673.0
2023-01-12 15:30:00,76.13,76.19,76.12,76.17,681341.0,69.6376,69.6925,69.6285,69.6742,681341.0
2023-01-13 09:30:00,76.07,76.13,76.07,76.12,492763.0,69.5827,69.6376,69.5827,69.6285,492763.0
2023-01-13 10:00:00,76.11,76.14,76.09,76.13,259632.0,69.6193,69.6467,69.601,69.6376,259632.0
2023-01-13 10:30:00,76.14,76.15,76.13,76.14,533063.0,69.6467,69.6559,69.6376,69.6467,533063.0
2023-01-13 11:00:00,76.14,76.14,76.12,76.14,530569.0,69.6467,69.6467,69.6285,69.6467,530569.0
2023-01-13 11:30:00,76.13,76.14,76.09,76.12,983553.0,69.6376,69.6467,69.601,69.6285,983553.0
2023-01-13 12:00:00,76.11,76.12,76.09,76.11,662134.0,69.6193,69.6285,69.601,69.6193,662134.0
2023-01-13 12:30:00,76.1,76.11,76.09,76.09,163052.0,69.6102,69.6193,69.601,69.601,163052.0
2023-01-13 13:00:00,76.09,76.1,76.07,76.08,536008.0,69.601,69.6102,69.5827,69.5919,536008.0
2023-01-13 13:30:00,76.08,76.1,76.06,76.08,253050.0,69.5919,69.6102,69.5736,69.5919,253050.0
2023-01-13 14:00:00,76.07,76.08,76.05,76.07,457394.0,69.5827,69.5919,69.5644,69.5827,457394.0
2023-01-13 14:30:00,76.06,76.07,76.02,76.03,532529.0,69.5736,69.5827,69.537,69.5461,532529.0
2023-01-13 15:00:00,76.03,76.03,76.01,76.03,194280.0,69.5461,69.5461,69.5278,69.5461,194280.0
2023-01-13 15:30:00,76.03,76.06,76.01,76.05,506302.0,69.5461,69.5736,69.5278,69.5644,506302.0
2023-01-17 09:30:00,76.08,76.09,76.02,76.06,210551.0,69.5919,69.601,69.537,69.5736,210551.0
2023-01-17 10:00:00,76.06,76.14,76.05,76.11,192887.0,69.5736,69.6467,69.5644,69.6193,192887.0
2023-01-17 10:30:00,76.11,76.18,76.09,76.18,1105677.0,69.6193,69.6833,69.601,69.6833,1105677.0
2023-01-17 11:00:00,76.18,76.19,76.13,76.14,1031623.0,69.6833,69.6925,69.6376,69.6467,1031623.0
2023-01-17 11:30:00,76.14,76.17,76.12,76.17,454273.0,69.6467,69.6742,69.6285,69.6742,454273.0
2023-01-17 12:00:00,76.17,76.17,76.12,76.13,260650.0,69.6742,69.6742,69.6285,69.6376,260650.0
2023-01-17 12:30:00,76.12,76.14,76.09,76.11,329426.0,69.6285,69.6467,69.601,69.6193,329426.0
2023-01-17 13:00:00,76.11,76.12,76.1,76.12,127204.0,69.6193,69.6285,69.6102,69.6285,127204.0
2023-01-17 13:30:00,76.11,76.14,76.11,76.14,225183.0,69.6193,69.6467,69.6193,69.6467,225183.0
2023-01-17 14:00:00,76.14,76.14,76.12,76.13,189861.0,69.6467,69.6467,69.6285,69.6376,189861.0
2023-01-17 14:30:00,76.13,76.16,76.12,76.14,333466.0,69.6376,69.665,69.6285,69.6467,333466.0
2023-01-17 15:00:00,76.14,76.16,76.13,76.15,269633.0,69.6467,69.665,69.6376,69.6559,269633.0
2023-01-17 15:30:00,76.15,76.16,76.11,76.12,879503.0,69.6559,69.665,69.6193,69.6285,879503.0
2023-01-18 09:30:00,76.43,76.45,76.38,76.44,562705.0,69.912,69.9303,69.8663,69.9212,562705.0
2023-01-18 10:00:00,76.43,76.47,76.41,76.47,242371.0,69.912,69.9486,69.8937,69.9486,242371.0
2023-01-18 10:30:00,76.47,76.47,76.4,76.42,247629.0,69.9486,69.9486,69.8846,69.9029,247629.0
2023-01-18 11:00:00,76.42,76.43,76.38,76.4,140879.0,69.9029,69.912,69.8663,69.8846,140879.0
2023-01-18 11:30:00,76.39,76.4,76.35,76.37,394241.0,69.8754,69.8846,69.8388,69.8571,394241.0
2023-01-18 12:00:00,76.37,76.37,76.33,76.34,194920.0,69.8571,69.8571,69.8205,69.8297,194920.0
2023-01-18 12:30:00,76.34,76.39,76.33,76.38,157590.0,69.8297,69.8754,69.8205,69.8663,157590.0
2023-01-18 13:00:00,76.38,76.4,76.37,76.39,222161.0,69.8663,69.8846,69.8571,69.8754,222161.0
2023-01-18 13:30:00,76.39,76.42,76.38,76.42,113956.0,69.8754,69.9029,69.8663,69.9029,113956.0
2023-01-18 14:00:00,76.42,76.47,76.38,76.47,2506197.0,69.9029,69.9486,69.8663,69.9486,2506197.0
2023-01-18 14:30:00,76.47,76.49,76.46,76.47,965577.0,69.9486,69.9669,69.9395,69.9486,965577.0
2023-01-18 15:00:00,76.46,76.48,76.44,76.46,533478.0,69.9395,69.9578,69.9212,69.9395,533478.0
2023-01-18 15:30:00,76.45,76.47,76.42,76.42,291395.0,69.9303,69.9486,69.9029,69.9029,291395.0
2023-01-19 09:30:00,76.39,76.4,76.36,76.38,272070.0,69.8754,69.8846,69.848,69.8663,272070.0
2023-01-19 10:00:00,76.37,76.4,76.36,76.36,397027.0,69.8571,69.8846,69.848,69.848,397027.0
2023-01-19 10:30:00,76.37,76.39,76.35,76.38,420527.0,69.8571,69.8754,69.8388,69.8663,420527.0
2023-01-19 11:00:00,76.38,76.41,76.36,76.39,152522.0,69.8663,69.8937,69.848,69.8754,152522.0
2023-01-19 11:30:00,76.39,76.4,76.37,76.38,334227.0,69.8754,69.8846,69.8571,69.8663,334227.0
2023-01-19 12:00:00,76.38,76.38,76.33,76.34,134660.0,69.8663,69.8663,69.8205,69.8297,134660.0
2023-01-19 12:30:00,76.34,76.36,76.31,76.32,463507.0,69.8297,69.848,69.8022,69.8114,463507.0
2023-01-19 13:00:00,76.32,76.35,76.31,76.34,188768.0,69.8114,69.8388,69.8022,69.8297,188768.0
2023-01-19 13:30:00,76.34,76.37,76.33,76.37,217115.0,69.8297,69.8571,69.8205,69.8571,217115.0
2023-01-19 14:00:00,76.37,76.39,76.34,76.39,3313552.0,69.8571,69.8754,69.8297,69.8754,3313552.0
2023-01-19 14:30:00,76.38,76.4,76.37,76.38,304932.0,69.8663,69.8846,69.8571,69.8663,304932.0
2023-01-19 15:00:00,76.37,76.39,76.36,76.37,316986.0,69.8571,69.8754,69.848,69.8571,316986.0
2023-01-19 15:30:00,76.37,76.39,76.36,76.37,484821.0,69.8571,69.8754,69.848,69.8571,484821.0
2023-01-20 09:30:00,76.27,76.27,76.23,76.26,340712.0,69.7657,69.7657,69.7291,69.7565,340712.0
2023-01-20 10:00:00,76.27,76.27,76.23,76.23,196078.0,69.7657,69.7657,69.7291,69.7291,196078.0
2023-01-20 10:30:00,76.24,76.25,76.21,76.22,83994.0,69.7382,69.7474,69.7108,69.7199,83994.0
2023-01-20 11:00:00,76.22,76.22,76.19,76.19,54930.0,69.7199,69.7199,69.6925,69.6925,54930.0
2023-01-20 11:30:00,76.19,76.21,76.19,76.21,1008201.0,69.6925,69.7108,69.6925,69.7108,1008201.0
2023-01-20 12:00:00,76.2,76.24,76.2,76.23,128042.0,69.7016,69.7382,69.7016,69.7291,128042.0
2023-01-20 12:30:00,76.23,76.24,76.23,76.23,124874.0,69.7291,69.7382,69.7291,69.7291,124874.0
2023-01-20 13:00:00,76.24,76.27,76.23,76.25,380222.0,69.7382,69.7657,69.7291,69.7474,380222.0
2023-01-20 13:30:00,76.25,76.28,76.25,76.28,346657.0,69.7474,69.7748,69.7474,69.7748,346657.0
2023-01-20 14:00:00,76.28,76.28,76.26,76.28,161619.0,69.7748,69.7748,69.7565,69.7748,161619.0
2023-01-20 14:30:00,76.28,76.29,76.27,76.27,232386.0,69.7748,69.784,69.7657,69.7657,232386.0
2023-01-20 15:00:00,76.28,76.3,76.27,76.29,113511.0,69.7748,69.7931,69.7657,69.784,113511.0
2023-01-20 15:30:00,76.28,76.31,76.28,76.31,966082.0,69.7748,69.8022,69.7748,69.8022,966082.0
2023-01-23 09:30:00,76.27,76.27,76.24,76.25,410695.0,69.7657,69.7657,69.7382,69.7474,410695.0
2023-01-23 10:00:00,76.25,76.26,76.24,76.26,616339.0,69.7474,69.7565,69.7382,69.7565,616339.0
2023-01-23 10:30:00,76.26,76.28,76.25,76.28,642971.0,69.7565,69.7748,69.7474,69.7748,642971.0
2023-01-23 11:00:00,76.28,76.31,76.25,76.25,145982.0,69.7748,69.8022,69.7474,69.7474,145982.0
2023-01-23 11:30:00,76.25,76.26,76.22,76.23,76262.0,69.7474,69.7565,69.7199,69.7291,76262.0
2023-01-23 12:00:00,76.23,76.23,76.21,76.22,118234.0,69.7291,69.7291,69.7108,69.7199,118234.0
2023-01-23 12:30:00,76.22,76.24,76.21,76.22,288909.0,69.7199,69.7382,69.7108,69.7199,288909.0
2023-01-23 13:00:00,76.22,76.23,76.22,76.23,91244.0,69.7199,69.7291,69.7199,69.7291,91244.0
2023-01-23 13:30:00,76.22,76.25,76.22,76.23,70210.0,69.7199,69.7474,69.7199,69.7291,70210.0
2023-01-23 14:00:00,76.23,76.24,76.22,76.23,136862.0,69.7291,69.7382,69.7199,69.7291,136862.0
2023-01-23 14:30:00,76.23,76.24,76.21,76.22,234360.0,69.7291,69.7382,69.7108,69.7199,234360.0
2023-01-23 15:00:00,76.22,76.25,76.21,76.25,246604.0,69.7199,69.7474,69.7108,69.7474,246604.0
2023-01-23 15:30:00,76.25,76.25,76.21,76.21,697234.0,69.7474,69.7474,69.7108,69.7108,697234.0
2023-01-24 09:30:00,76.2,76.28,76.19,76.21,185128.0,69.7016,69.7748,69.6925,69.7108,185128.0
2023-01-24 10:00:00,76.21,76.25,76.18,76.25,384059.0,69.7108,69.7474,69.6833,69.7474,384059.0
2023-01-24 10:30:00,76.25,76.28,76.23,76.27,531236.0,69.7474,69.7748,69.7291,69.7657,531236.0
2023-01-24 11:00:00,76.27,76.29,76.25,76.28,403849.0,69.7657,69.784,69.7474,69.7748,403849.0
2023-01-24 11:30:00,76.28,76.28,76.26,76.28,524193.0,69.7748,69.7748,69.7565,69.7748,524193.0
2023-01-24 12:00:00,76.28,76.28,76.27,76.28,431331.0,69.7748,69.7748,69.7657,69.7748,431331.0
2023-01-24 12:30:00,76.27,76.29,76.26,76.29,275940.0,69.7657,69.784,69.7565,69.784,275940.0
2023-01-24 13:00:00,76.28,76.32,76.28,76.31,84414.0,69.7748,69.8114,69.7748,69.8022,84414.0
2023-01-24 13:30:00,76.31,76.33,76.3,76.32,93680.0,69.8022,69.8205,69.7931,69.8114,93680.0
2023-01-24 14:00:00,76.32,76.33,76.31,76.33,100285.0,69.8114,69.8205,69.8022,69.8205,100285.0
2023-01-24 14:30:00,76.33,76.34,76.32,76.32,127133.0,69.8205,69.8297,69.8114,69.8114,127133.0
2023-01-24 15:00:00,76.32,76.33,76.3,76.31,413098.0,69.8114,69.8205,69.7931,69.8022,413098.0
2023-01-24 15:30:00,76.31,76.32,76.29,76.31,501624.0,69.8022,69.8114,69.784,69.8022,501624.0
2023-01-25 09:30:00,76.34,76.35,76.31,76.33,143302.0,69.8297,69.8388,69.8022,69.8205,143302.0
2023-01-25 10:00:00,76.33,76.39,76.32,76.34,97134.0,69.8205,69.8754,69.8114,69.8297,97134.0
2023-01-25 10:30:00,76.34,76.35,76.29,76.3,205956.0,69.8297,69.8388,69.784,69.7931,205956.0
2023-01-25 11:00:00,76.29,76.3,76.27,76.3,207130.0,69.784,69.7931,69.7657,69.7931,207130.0
2023-01-25 11:30:00,76.29,76.32,76.28,76.31,140233.0,69.784,69.8114,69.7748,69.8022,140233.0
2023-01-25 12:00:00,76.32,76.33,76.3,76.31,84994.0,69.8114,69.8205,69.7931,69.8022,84994.0
2023-01-25 12:30:00,76.31,76.32,76.3,76.3,111254.0,69.8022,69.8114,69.7931,69.7931,111254.0
2023-01-25 13:00:00,76.31,76.35,76.3,76.34,111214.0,69.8022,69.8388,69.7931,69.8297,111214.0
2023-01-25 13:30:00,76.35,76.36,76.33,76.34,123376.0,69.8388,69.848,69.8205,69.8297,123376.0
2023-01-25 14:00:00,76.34,76.35,76.31,76.31,434047.0,69.8297,69.8388,69.8022,69.8022,434047.0
2023-01-25 14:30:00,76.31,76.35,76.31,76.34,146867.0,69.8022,69.8388,69.8022,69.8297,146867.0
2023-01-25 15:00:00,76.34,76.35,76.32,76.33,486384.0,69.8297,69.8388,69.8114,69.8205,486384.0
2023-01-25 15:30:00,76.33,76.35,76.33,76.34,471400.0,69.8205,69.8388,69.8205,69.8297,471400.0
2023-01-26 09:30:00,76.36,76.36,76.3,76.3,407496.0,69.848,69.848,69.7931,69.7931,407496.0
2023-01-26 10:00:00,76.31,76.33,76.3,76.31,242495.0,69.8022,69.8205,69.7931,69.8022,242495.0
2023-01-26 10:30:00,76.31,76.32,76.28,76.28,90924.0,69.8022,69.8114,69.7748,69.7748,90924.0
2023-01-26 11:00:00,76.28,76.29,76.25,76.27,294358.0,69.7748,69.784,69.7474,69.7657,294358.0
2023-01-26 11:30:00,76.27,76.29,76.25,76.28,126157.0,69.7657,69.784,69.7474,69.7748,126157.0
2023-01-26 12:00:00,76.28,76.3,76.28,76.29,301026.0,69.7748,69.7931,69.7748,69.784,301026.0
2023-01-26 12:30:00,76.3,76.33,76.29,76.31,128021.0,69.7931,69.8205,69.784,69.8022,128021.0
2023-01-26 13:00:00,76.32,76.37,76.31,76.35,257107.0,69.8114,69.8571,69.8022,69.8388,257107.0
2023-01-26 13:30:00,76.35,76.37,76.34,76.37,246671.0,69.8388,69.8571,69.8297,69.8571,246671.0
2023-01-26 14:00:00,76.37,76.37,76.34,76.36,379252.0,69.8571,69.8571,69.8297,69.848,379252.0
2023-01-26 14:30:00,76.36,76.36,76.32,76.34,130705.0,69.848,69.848,69.8114,69.8297,130705.0
2023-01-26 15:00:00,76.34,76.34,76.31,76.33,197756.0,69.8297,69.8297,69.8022,69.8205,197756.0
2023-01-26 15:30:00,76.33,76.33,76.29,76.32,496075.0,69.8205,69.8205,69.784,69.8114,496075.0
2023-01-27 09:30:00,76.21,76.28,76.21,76.27,125093.0,69.7108,69.7748,69.7108,69.7657,125093.0
2023-01-27 10:00:00,76.28,76.29,76.23,76.23,440787.0,69.7748,69.784,69.7291,69.7291,440787.0
2023-01-27 10:30:00,76.23,76.26,76.23,76.26,108887.0,69.7291,69.7565,69.7291,69.7565,108887.0
2023-01-27 11:00:00,76.25,76.27,76.24,76.26,282553.0,69.7474,69.7657,69.7382,69.7565,282553.0
2023-01-27 11:30:00,76.25,76.29,76.25,76.28,728083.0,69.7474,69.784,69.7474,69.7748,728083.0
2023-01-27 12:00:00,76.28,76.29,76.27,76.27,338684.0,69.7748,69.784,69.7657,69.7657,338684.0
2023-01-27 12:30:00,76.27,76.29,76.26,76.28,168851.0,69.7657,69.784,69.7565,69.7748,168851.0
2023-01-27 13:00:00,76.27,76.28,76.27,76.28,58251.0,69.7657,69.7748,69.7657,69.7748,58251.0
2023-01-27 13:30:00,76.28,76.28,76.27,76.28,145651.0,69.7748,69.7748,69.7657,69.7748,145651.0
2023-01-27 14:00:00,76.28,76.28,76.26,76.27,91670.0,69.7748,69.7748,69.7565,69.7657,91670.0
2023-01-27 14:30:00,76.27,76.27,76.26,76.27,131592.0,69.7657,69.7657,69.7565,69.7657,131592.0
2023-01-27 15:00:00,76.27,76.27,76.26,76.27,143870.0,69.7657,69.7657,69.7565,69.7657,143870.0
2023-01-27 15:30:00,76.27,76.27,76.24,76.26,1033140.0,69.7657,69.7657,69.7382,69.7565,1033140.0
2023-01-30 09:30:00,76.23,76.24,76.16,76.23,244796.0,69.7291,69.7382,69.665,69.7291,244796.0
2023-01-30 10:00:00,76.23,76.26,76.2,76.2,90225.0,69.7291,69.7565,69.7016,69.7016,90225.0
2023-01-30 10:30:00,76.2,76.21,76.17,76.19,254679.0,69.7016,69.7108,69.6742,69.6925,254679.0
2023-01-30 11:00:00,76.18,76.19,76.16,76.17,150958.0,69.6833,69.6925,69.665,69.6742,150958.0
2023-01-30 11:30:00,76.17,76.19,76.17,76.19,148836.0,69.6742,69.6925,69.6742,69.6925,148836.0
2023-01-30 12:00:00,76.19,76.2,76.18,76.19,101378.0,69.6925,69.7016,69.6833,69.6925,101378.0
2023-01-30 12:30:00,76.19,76.21,76.18,76.2,159533.0,69.6925,69.7108,69.6833,69.7016,159533.0
2023-01-30 13:00:00,76.21,76.22,76.19,76.2,121706.0,69.7108,69.7199,69.6925,69.7016,121706.0
2023-01-30 13:30:00,76.2,76.22,76.2,76.21,316260.0,69.7016,69.7199,69.7016,69.7108,316260.0
2023-01-30 14:00:00,76.2,76.22,76.18,76.2,878785.0,69.7016,69.7199,69.6833,69.7016,878785.0
2023-01-30 14:30:00,76.2,76.2,76.18,76.2,968004.0,69.7016,69.7016,69.6833,69.7016,968004.0
2023-01-30 15:00:00,76.2,76.2,76.17,76.19,932090.0,69.7016,69.7016,69.6742,69.6925,932090.0
2023-01-30 15:30:00,76.18,76.18,76.15,76.15,1337462.0,69.6833,69.6833,69.6559,69.6559,1337462.0
2023-01-31 09:30:00,76.34,76.34,76.28,76.31,383822.0,69.8297,69.8297,69.7748,69.8022,383822.0
2023-01-31 10:00:00,76.3,76.31,76.26,76.27,269333.0,69.7931,69.8022,69.7565,69.7657,269333.0
2023-01-31 10:30:00,76.27,76.3,76.26,76.28,96315.0,69.7657,69.7931,69.7565,69.7748,96315.0
2023-01-31 11:00:00,76.28,76.32,76.28,76.31,96888.0,69.7748,69.8114,69.7748,69.8022,96888.0
2023-01-31 11:30:00,76.31,76.34,76.31,76.34,159926.0,69.8022,69.8297,69.8022,69.8297,159926.0
2023-01-31 12:00:00,76.34,76.34,76.31,76.31,245169.0,69.8297,69.8297,69.8022,69.8022,245169.0
2023-01-31 12:30:00,76.31,76.33,76.31,76.33,147387.0,69.8022,69.8205,69.8022,69.8205,147387.0
2023-01-31 13:00:00,76.33,76.34,76.32,76.32,249919.0,69.8205,69.8297,69.8114,69.8114,249919.0
2023-01-31 13:30:00,76.33,76.35,76.32,76.34,119173.0,69.8205,69.8388,69.8114,69.8297,119173.0
2023-01-31 14:00:00,76.34,76.36,76.34,76.36,148345.0,69.8297,69.848,69.8297,69.848,148345.0
2023-01-31 14:30:00,76.36,76.37,76.34,76.34,334570.0,69.848,69.8571,69.8297,69.8297,334570.0
2023-01-31 15:00:00,76.34,76.36,76.34,76.36,410740.0,69.8297,69.848,69.8297,69.848,410740.0
2023-01-31 15:30:00,76.35,76.47,76.35,76.46,575823.0,69.8388,69.9486,69.8388,69.9395,575823.0
2023-02-01 09:30:00,76.34,76.34,76.27,76.28,1266381.0,69.9869,69.9869,69.9228,69.9319,1266381.0
2023-02-01 10:00:00,76.29,76.3,76.21,76.23,442954.0,69.9411,69.9503,69.8678,69.8861,442954.0
2023-02-01 10:30:00,76.23,76.25,76.23,76.23,421552.0,69.8861,69.9044,69.8861,69.8861,421552.0
2023-02-01 11:00:00,76.23,76.24,76.22,76.23,486535.0,69.8861,69.8953,69.8769,69.8861,486535.0
2023-02-01 11:30:00,76.24,76.25,76.22,76.24,389754.0,69.8953,69.9044,69.8769,69.8953,389754.0
2023-02-01 12:00:00,76.25,76.25,76.22,76.24,439672.0,69.9044,69.9044,69.8769,69.8953,439672.0
2023-02-01 12:30:00,76.24,76.26,76.23,76.26,722464.0,69.8953,69.9136,69.8861,69.9136,722464.0
2023-02-01 13:00:00,76.25,76.26,76.24,76.25,293840.0,69.9044,69.9136,69.8953,69.9044,293840.0
2023-02-01 13:30:00,76.25,76.25,76.21,76.22,716776.0,69.9044,69.9044,69.8678,69.8769,716776.0
2023-02-01 14:00:00,76.22,76.23,76.13,76.21,169163.0,69.8769,69.8861,69.7944,69.8678,169163.0
2023-02-01 14:30:00,76.2,76.47,76.14,76.45,270373.0,69.8586,70.1061,69.8036,70.0878,270373.0
2023-02-01 15:00:00,76.45,76.55,76.43,76.54,570486.0,70.0878,70.1795,70.0695,70.1703,570486.0
2023-02-01 15:30:00,76.53,76.54,76.49,76.49,430889.0,70.1611,70.1703,70.1245,70.1245,430889.0
2023-02-02 09:30:00,76.68,76.68,76.56,76.57,416012.0,70.2987,70.2987,70.1886,70.1978,416012.0
2023-02-02 10:00:00,76.58,76.6,76.53,76.59,249605.0,70.207,70.2253,70.1611,70.2161,249605.0
2023-02-02 10:30:00,76.59,76.67,76.59,76.65,193243.0,70.2161,70.2895,70.2161,70.2711,193243.0
2023-02-02 11:00:00,76.65,76.68,76.63,76.65,343088.0,70.2711,70.2987,70.2528,70.2711,343088.0
2023-02-02 11:30:00,76.64,76.65,76.63,76.64,285627.0,70.262,70.2711,70.2528,70.262,285627.0
2023-02-02 12:00:00,76.64,76.66,76.63,76.66,184159.0,70.262,70.2803,70.2528,70.2803,184159.0
2023-02-02 12:30:00,76.66,76.67,76.6,76.61,429639.0,70.2803,70.2895,70.2253,70.2345,429639.0
2023-02-02 13:00:00,76.61,76.61,76.6,76.6,325980.0,70.2345,70.2345,70.2253,70.2253,325980.0
2023-02-02 13:30:00,76.6,76.61,76.57,76.59,926060.0,70.2253,70.2345,70.1978,70.2161,926060.0
2023-02-02 14:00:00,76.6,76.6,76.58,76.59,375631.0,70.2253,70.2253,70.207,70.2161,375631.0
2023-02-02 14:30:00,76.59,76.59,76.57,76.58,291617.0,70.2161,70.2161,70.1978,70.207,291617.0
2023-02-02 15:00:00,76.59,76.59,76.56,76.56,505123.0,70.2161,70.2161,70.1886,70.1886,505123.0
2023-02-02 15:30:00,76.56,76.58,76.55,76.58,473581.0,70.1886,70.207,70.1795,70.207,473581.0
2023-02-03 09:30:00,76.34,76.35,76.27,76.35,642073.0,69.9869,69.9961,69.9228,69.9961,642073.0
2023-02-03 10:00:00,76.34,76.35,76.19,76.23,298302.0,69.9869,69.9961,69.8494,69.8861,298302.0
2023-02-03 10:30:00,76.23,76.28,76.22,76.26,787090.0,69.8861,69.9319,69.8769,69.9136,787090.0
2023-02-03 11:00:00,76.25,76.28,76.23,76.23,151395.0,69.9044,69.9319,69.8861,69.8861,151395.0
2023-02-03 11:30:00,76.24,76.29,76.24,76.26,125201.0,69.8953,69.9411,69.8953,69.9136,125201.0
2023-02-03 12:00:00,76.26,76.28,76.25,76.27,263315.0,69.9136,69.9319,69.9044,69.9228,263315.0
2023-02-03 12:30:00,76.28,76.28,76.27,76.28,291436.0,69.9319,69.9319,69.9228,69.9319,291436.0
2023-02-03 13:00:00,76.28,76.29,76.26,76.28,150718.0,69.9319,69.9411,69.9136,69.9319,150718.0
2023-02-03 13:30:00,76.28,76.28,76.23,76.23,238761.0,69.9319,69.9319,69.8861,69.8861,238761.0
2023-02-03 14:00:00,76.23,76.24,76.22,76.24,294153.0,69.8861,69.8953,69.8769,69.8953,294153.0
2023-02-03 14:30:00,76.24,76.24,76.2,76.22,312959.0,69.8953,69.8953,69.8586,69.8769,312959.0
2023-02-03 15:00:00,76.22,76.22,76.19,76.22,706089.0,69.8769,69.8769,69.8494,69.8769,706089.0
2023-02-03 15:30:00,76.22,76.22,76.21,76.21,405333.0,69.8769,69.8769,69.8678,69.8678,405333.0
2023-02-06 09:30:00,76.03,76.06,75.98,75.98,301242.0,69.7027,69.7302,69.6569,69.6569,301242.0
2023-02-06 10:00:00,75.98,75.99,75.96,75.98,206933.0,69.6569,69.6661,69.6386,69.6569,206933.0
2023-02-06 10:30:00,75.98,76.0,75.96,76.0,156954.0,69.6569,69.6752,69.6386,69.6752,156954.0
2023-02-06 11:00:00,76.0,76.01,75.97,76.0,174828.0,69.6752,69.6844,69.6477,69.6752,174828.0
2023-02-06 11:30:00,76.0,76.0,75.96,75.97,185872.0,69.6752,69.6752,69.6386,69.6477,185872.0
2023-02-06 12:00:00,75.97,76.0,75.95,75.95,1834582.0,69.6477,69.6752,69.6294,69.6294,1834582.0
2023-02-06 12:30:00,75.95,75.99,75.94,75.96,160299.0,69.6294,69.6661,69.6202,69.6386,160299.0
2023-02-06 13:00:00,75.97,75.99,75.97,75.99,212680.0,69.6477,69.6661,69.6477,69.6661,212680.0
2023-02-06 13:30:00,75.98,76.01,75.98,76.01,210369.0,69.6569,69.6844,69.6569,69.6844,210369.0
2023-02-06 14:00:00,76.01,76.02,76.0,76.01,235445.0,69.6844,69.6936,69.6752,69.6844,235445.0
2023-02-06 14:30:00,76.01,76.01,75.97,75.98,300331.0,69.6844,69.6844,69.6477,69.6569,300331.0
2023-02-06 15:00:00,75.98,75.99,75.96,75.98,368245.0,69.6569,69.6661,69.6386,69.6569,368245.0
2023-02-06 15:30:00,75.98,75.98,75.92,75.93,475719.0,69.6569,69.6569,69.6019,69.6111,475719.0
2023-02-07 09:30:00,75.94,76.0,75.93,75.95,201727.0,69.6202,69.6752,69.6111,69.6294,201727.0
2023-02-07 10:00:00,75.95,75.96,75.92,75.93,139060.0,69.6294,69.6386,69.6019,69.6111,139060.0
2023-02-07 10:30:00,75.94,75.96,75.93,75.95,167879.0,69.6202,69.6386,69.6111,69.6294,167879.0
2023-02-07 11:00:00,75.96,75.97,75.95,75.95,94547.0,69.6386,69.6477,69.6294,69.6294,94547.0
2023-02-07 11:30:00,75.95,75.97,75.93,75.93,111575.0,69.6294,69.6477,69.6111,69.6111,111575.0
2023-02-07 12:00:00,75.93,75.94,75.91,75.91,109674.0,69.6111,69.6202,69.5927,69.5927,109674.0
2023-02-07 12:30:00,75.92,76.12,75.89,76.09,313153.0,69.6019,69.7853,69.5744,69.7578,313153.0
2023-02-07 13:00:00,76.09,76.1,75.98,75.98,326832.0,69.7578,69.7669,69.6569,69.6569,326832.0
2023-02-07 13:30:00,75.98,76.0,75.93,75.96,154264.0,69.6569,69.6752,69.6111,69.6386,154264.0
2023-02-07 14:00:00,75.95,75.98,75.93,75.95,306516.0,69.6294,69.6569,69.6111,69.6294,306516.0
2023-02-07 14:30:00,75.94,75.98,75.93,75.93,313334.0,69.6202,69.6569,69.6111,69.6111,313334.0
2023-02-07 15:00:00,75.94,75.95,75.92,75.93,499481.0,69.6202,69.6294,69.6019,69.6111,499481.0
2023-02-07 15:30:00,75.94,75.97,75.93,75.95,1236647.0,69.6202,69.6477,69.6111,69.6294,1236647.0
2023-02-08 09:30:00,76.01,76.02,75.94,75.96,250124.0,69.6844,69.6936,69.6202,69.6386,250124.0
2023-02-08 10:00:00,75.96,75.96,75.92,75.93,127350.0,69.6386,69.6386,69.6019,69.6111,127350.0
2023-02-08 10:30:00,75.93,75.96,75.92,75.95,77885.0,69.6111,69.6386,69.6019,69.6294,77885.0
2023-02-08 11:00:00,75.95,75.97,75.92,75.93,103431.0,69.6294,69.6477,69.6019,69.6111,103431.0
2023-02-08 11:30:00,75.94,75.96,75.93,75.95,55779.0,69.6202,69.6386,69.6111,69.6294,55779.0
2023-02-08 12:00:00,75.96,75.97,75.94,75.97,136394.0,69.6386,69.6477,69.6202,69.6477,136394.0
2023-02-08 12:30:00,75.97,75.97,75.95,75.95,476224.0,69.6477,69.6477,69.6294,69.6294,476224.0
2023-02-08 13:00:00,75.95,76.0,75.95,75.96,329604.0,69.6294,69.6752,69.6294,69.6386,329604.0
2023-02-08 13:30:00,75.97,75.98,75.94,75.95,594276.0,69.6477,69.6569,69.6202,69.6294,594276.0
2023-02-08 14:00:00,75.95,75.97,75.94,75.96,361586.0,69.6294,69.6477,69.6202,69.6386,361586.0
2023-02-08 14:30:00,75.95,75.96,75.95,75.95,167366.0,69.6294,69.6386,69.6294,69.6294,167366.0
2023-02-08 15:00:00,75.95,75.98,75.94,75.95,405668.0,69.6294,69.6569,69.6202,69.6294,405668.0
2023-02-08 15:30:00,75.96,75.98,75.95,75.97,420970.0,69.6386,69.6569,69.6294,69.6477,420970.0
2023-02-09 09:30:00,76.01,76.05,75.99,75.99,128809.0,69.6844,69.7211,69.6661,69.6661,128809.0
2023-02-09 10:00:00,75.99,76.0,75.95,75.95,190618.0,69.6661,69.6752,69.6294,69.6294,190618.0
2023-02-09 10:30:00,75.96,75.97,75.93,75.95,683659.0,69.6386,69.6477,69.6111,69.6294,683659.0
2023-02-09 11:00:00,75.95,75.97,75.94,75.97,218513.0,69.6294,69.6477,69.6202,69.6477,218513.0
2023-02-09 11:30:00,75.97,75.98,75.96,75.96,180530.0,69.6477,69.6569,69.6386,69.6386,180530.0
2023-02-09 12:00:00,75.96,75.97,75.95,75.95,411163.0,69.6386,69.6477,69.6294,69.6294,411163.0
2023-02-09 12:30:00,75.96,75.96,75.94,75.96,93579.0,69.6386,69.6386,69.6202,69.6386,93579.0
2023-02-09 13:00:00,75.96,75.97,75.9,75.9,122283.0,69.6386,69.6477,69.5836,69.5836,122283.0
2023-02-09 13:30:00,75.9,75.92,75.88,75.89,171460.0,69.5836,69.6019,69.5652,69.5744,171460.0
2023-02-09 14:00:00,75.89,75.89,75.81,75.84,516410.0,69.5744,69.5744,69.5011,69.5286,516410.0
2023-02-09 14:30:00,75.84,75.86,75.83,75.83,233743.0,69.5286,69.5469,69.5194,69.5194,233743.0
2023-02-09 15:00:00,75.83,75.85,75.82,75.84,395287.0,69.5194,69.5377,69.5102,69.5286,395287.0
2023-02-09 15:30:00,75.85,75.85,75.83,75.84,399672.0,69.5377,69.5377,69.5194,69.5286,399672.0
2023-02-10 09:30:00,75.9,75.9,75.81,75.81,248710.0,69.5836,69.5836,69.5011,69.5011,248710.0
2023-02-10 10:00:00,75.8,75.82,75.77,75.78,177509.0,69.4919,69.5102,69.4644,69.4735,177509.0
2023-02-10 10:30:00,75.77,75.79,75.76,75.77,169228.0,69.4644,69.4827,69.4552,69.4644,169228.0
2023-02-10 11:00:00,75.76,75.77,75.75,75.76,186851.0,69.4552,69.4644,69.446,69.4552,186851.0
2023-02-10 11:30:00,75.77,75.77,75.76,75.77,206543.0,69.4644,69.4644,69.4552,69.4644,206543.0
2023-02-10 12:00:00,75.76,75.77,75.75,75.76,189038.0,69.4552,69.4644,69.446,69.4552,189038.0
2023-02-10 12:30:00,75.77,75.78,75.76,75.78,180594.0,69.4644,69.4735,69.4552,69.4735,180594.0
2023-02-10 13:00:00,75.78,75.81,75.77,75.8,160353.0,69.4735,69.5011,69.4644,69.4919,160353.0
2023-02-10 13:30:00,75.8,75.8,75.79,75.8,196121.0,69.4919,69.4919,69.4827,69.4919,196121.0
2023-02-10 14:00:00,75.8,75.81,75.77,75.79,468344.0,69.4919,69.5011,69.4644,69.4827,468344.0
2023-02-10 14:30:00,75.79,75.8,75.78,75.78,240114.0,69.4827,69.4919,69.4735,69.4735,240114.0
2023-02-10 15:00:00,75.79,75.79,75.77,75.77,361999.0,69.4827,69.4827,69.4644,69.4644,361999.0
2023-02-10 15:30:00,75.77,75.78,75.75,75.77,524846.0,69.4644,69.4735,69.446,69.4644,524846.0
2023-02-13 09:30:00,75.71,75.76,75.7,75.76,137704.0,69.4094,69.4552,69.4002,69.4552,137704.0
2023-02-13 10:00:00,75.75,75.76,75.71,75.73,237717.0,69.446,69.4552,69.4094,69.4277,237717.0
2023-02-13 10:30:00,75.73,75.75,75.71,75.75,669695.0,69.4277,69.446,69.4094,69.446,669695.0
2023-02-13 11:00:00,75.74,75.75,75.73,75.73,1402963.0,69.4369,69.446,69.4277,69.4277,1402963.0
2023-02-13 11:30:00,75.73,75.76,75.73,75.75,623822.0,69.4277,69.4552,69.4277,69.446,623822.0
2023-02-13 12:00:00,75.75,75.76,75.74,75.75,106587.0,69.446,69.4552,69.4369,69.446,106587.0
2023-02-13 12:30:00,75.75,75.78,75.74,75.76,70040.0,69.446,69.4735,69.4369,69.4552,70040.0
2023-02-13 13:00:00,75.75,75.76,75.73,75.75,96185.0,69.446,69.4552,69.4277,69.446,96185.0
2023-02-13 13:30:00,75.75,75.76,75.74,75.74,96816.0,69.446,69.4552,69.4369,69.4369,96816.0
2023-02-13 14:00:00,75.74,75.75,75.72,75.72,190496.0,69.4369,69.446,69.4185,69.4185,190496.0
2023-02-13 14:30:00,75.72,75.73,75.72,75.73,122820.0,69.4185,69.4277,69.4185,69.4277,122820.0
2023-02-13 15:00:00,75.73,75.73,75.72,75.73,343550.0,69.4277,69.4277,69.4185,69.4277,343550.0
2023-02-13 15:30:00,75.73,75.75,75.72,75.74,362049.0,69.4277,69.446,69.4185,69.4369,362049.0
2023-02-14 09:30:00,75.68,75.68,75.58,75.62,295087.0,69.3819,69.3819,69.2902,69.3269,295087.0
2023-02-14 10:00:00,75.62,75.69,75.62,75.62,199714.0,69.3269,69.391,69.3269,69.3269,199714.0
2023-02-14 10:30:00,75.63,75.65,75.57,75.58,145630.0,69.336,69.3544,69.281,69.2902,145630.0
2023-02-14 11:00:00,75.58,75.6,75.51,75.52,539405.0,69.2902,69.3085,69.226,69.2352,539405.0
2023-02-14 11:30:00,75.51,75.53,75.49,75.52,111050.0,69.226,69.2444,69.2077,69.2352,111050.0
2023-02-14 12:00:00,75.52,75.56,75.51,75.52,107300.0,69.2352,69.2719,69.226,69.2352,107300.0
2023-02-14 12:30:00,75.52,75.55,75.51,75.53,95184.0,69.2352,69.2627,69.226,69.2444,95184.0
2023-02-14 13:00:00,75.54,75.61,75.54,75.59,99502.0,69.2535,69.3177,69.2535,69.2994,99502.0
2023-02-14 13:30:00,75.58,75.61,75.56,75.56,92730.0,69.2902,69.3177,69.2719,69.2719,92730.0
2023-02-14 14:00:00,75.56,75.57,75.54,75.56,191488.0,69.2719,69.281,69.2535,69.2719,191488.0
2023-02-14 14:30:00,75.56,75.58,75.55,75.56,363905.0,69.2719,69.2902,69.2627,69.2719,363905.0
2023-02-14 15:00:00,75.57,75.59,75.56,75.58,261848.0,69.281,69.2994,69.2719,69.2902,261848.0
2023-02-14 15:30:00,75.58,75.6,75.57,75.6,432733.0,69.2902,69.3085,69.281,69.3085,432733.0
2023-02-15 09:30:00,75.59,75.59,75.52,75.55,144753.0,69.2994,69.2994,69.2352,69.2627,144753.0
2023-02-15 10:00:00,75.55,75.59,75.54,75.55,106016.0,69.2627,69.2994,69.2535,69.2627,106016.0
2023-02-15 10:30:00,75.56,75.56,75.54,75.55,154422.0,69.2719,69.2719,69.2535,69.2627,154422.0
2023-02-15 11:00:00,75.55,75.55,75.51,75.52,117249.0,69.2627,69.2627,69.226,69.2352,117249.0
2023-02-15 11:30:00,75.52,75.54,75.49,75.51,156841.0,69.2352,69.2535,69.2077,69.226,156841.0
2023-02-15 12:00:00,75.51,75.52,75.5,75.51,131263.0,69.226,69.2352,69.2169,69.226,131263.0
2023-02-15 12:30:00,75.5,75.53,75.5,75.53,275943.0,69.2169,69.2444,69.2169,69.2444,275943.0
2023-02-15 13:00:00,75.53,75.54,75.51,75.51,42476.0,69.2444,69.2535,69.226,69.226,42476.0
2023-02-15 13:30:00,75.52,75.53,75.51,75.52,75006.0,69.2352,69.2444,69.226,69.2352,75006.0
2023-02-15 14:00:00,75.52,75.55,75.51,75.55,669582.0,69.2352,69.2627,69.226,69.2627,669582.0
2023-02-15 14:30:00,75.54,75.55,75.53,75.53,153514.0,69.2535,69.2627,69.2444,69.2444,153514.0
2023-02-15 15:00:00,75.53,75.55,75.53,75.53,410882.0,69.2444,69.2627,69.2444,69.2444,410882.0
2023-02-15 15:30:00,75.53,75.55,75.53,75.54,162266.0,69.2444,69.2627,69.2444,69.2535,162266.0
2023-02-16 09:30:00,75.52,75.52,75.43,75.44,317863.0,69.2352,69.2352,69.1527,69.1618,317863.0
2023-02-16 10:00:00,75.44,75.5,75.43,75.49,163779.0,69.1618,69.2169,69.1527,69.2077,163779.0
2023-02-16 10:30:00,75.51,75.52,75.49,75.52,160576.0,69.226,69.2352,69.2077,69.2352,160576.0
2023-02-16 11:00:00,75.52,75.54,75.51,75.53,322049.0,69.2352,69.2535,69.226,69.2444,322049.0
2023-02-16 11:30:00,75.53,75.57,75.53,75.56,192167.0,69.2444,69.281,69.2444,69.2719,192167.0
2023-02-16 12:00:00,75.56,75.56,75.53,75.55,116260.0,69.2719,69.2719,69.2444,69.2627,116260.0
2023-02-16 12:30:00,75.55,75.56,75.54,75.55,80187.0,69.2627,69.2719,69.2535,69.2627,80187.0
2023-02-16 13:00:00,75.55,75.56,75.51,75.52,52008.0,69.2627,69.2719,69.226,69.2352,52008.0
2023-02-16 13:30:00,75.52,75.58,75.51,75.57,90726.0,69.2352,69.2902,69.226,69.281,90726.0
2023-02-16 14:00:00,75.58,75.59,75.57,75.58,291283.0,69.2902,69.2994,69.281,69.2902,291283.0
2023-02-16 14:30:00,75.57,75.58,75.56,75.56,246913.0,69.281,69.2902,69.2719,69.2719,246913.0
2023-02-16 15:00:00,75.56,75.57,75.5,75.52,402695.0,69.2719,69.281,69.2169,69.2352,402695.0
2023-02-16 15:30:00,75.51,75.52,75.48,75.49,663596.0,69.226,69.2352,69.1985,69.2077,663596.0
2023-02-17 09:30:00,75.42,75.49,75.41,75.45,349938.0,69.1435,69.2077,69.1343,69.171,349938.0
2023-02-17 10:00:00,75.45,75.55,75.44,75.5,390200.0,69.171,69.2627,69.1618,69.2169,390200.0
2023-02-17 10:30:00,75.5,75.56,75.5,75.53,787114.0,69.2169,69.2719,69.2169,69.2444,787114.0
2023-02-17 11:00:00,75.53,75.53,75.5,75.51,176823.0,69.2444,69.2444,69.2169,69.226,176823.0
2023-02-17 11:30:00,75.51,75.55,75.5,75.53,813519.0,69.226,69.2627,69.2169,69.2444,813519.0
2023-02-17 12:00:00,75.53,75.57,75.53,75.57,344393.0,69.2444,69.281,69.2444,69.281,344393.0
2023-02-17 12:30:00,75.56,75.57,75.53,75.53,250048.0,69.2719,69.281,69.2444,69.2444,250048.0
2023-02-17 13:00:00,75.53,75.53,75.52,75.53,183455.0,69.2444,69.2444,69.2352,69.2444,183455.0
2023-02-17 13:30:00,75.53,75.54,75.52,75.53,175190.0,69.2444,69.2535,69.2352,69.2444,175190.0
2023-02-17 14:00:00,75.54,75.56,75.53,75.55,254019.0,69.2535,69.2719,69.2444,69.2627,254019.0
2023-02-17 14:30:00,75.56,75.57,75.55,75.57,327631.0,69.2719,69.281,69.2627,69.281,327631.0
2023-02-17 15:00:00,75.57,75.58,75.56,75.58,682584.0,69.281,69.2902,69.2719,69.2902,682584.0
2023-02-17 15:30:00,75.57,75.6,75.57,75.59,1074959.0,69.281,69.3085,69.281,69.2994,1074959.0
2023-02-21 09:30:00,75.45,75.45,75.33,75.33,238455.0,69.171,69.171,69.061,69.061,238455.0
2023-02-21 10:00:00,75.33,75.4,75.33,75.39,82194.0,69.061,69.1252,69.061,69.116,82194.0
2023-02-21 10:30:00,75.39,75.42,75.38,75.38,138675.0,69.116,69.1435,69.1068,69.1068,138675.0
2023-02-21 11:00:00,75.39,75.4,75.37,75.38,258798.0,69.116,69.1252,69.0977,69.1068,258798.0
2023-02-21 11:30:00,75.38,75.39,75.37,75.38,173531.0,69.1068,69.116,69.0977,69.1068,173531.0
2023-02-21 12:00:00,75.38,75.39,75.36,75.39,112148.0,69.1068,69.116,69.0885,69.116,112148.0
2023-02-21 12:30:00,75.39,75.4,75.37,75.39,88010.0,69.116,69.1252,69.0977,69.116,88010.0
2023-02-21 13:00:00,75.39,75.39,75.33,75.34,89387.0,69.116,69.116,69.061,69.0702,89387.0
2023-02-21 13:30:00,75.34,75.35,75.3,75.32,96549.0,69.0702,69.0793,69.0335,69.0518,96549.0
2023-02-21 14:00:00,75.31,75.32,75.3,75.31,93214.0,69.0427,69.0518,69.0335,69.0427,93214.0
2023-02-21 14:30:00,75.31,75.34,75.3,75.31,93994.0,69.0427,69.0702,69.0335,69.0427,93994.0
2023-02-21 15:00:00,75.31,75.31,75.29,75.3,279866.0,69.0427,69.0427,69.0243,69.0335,279866.0
2023-02-21 15:30:00,75.3,75.32,75.29,75.31,328694.0,69.0335,69.0518,69.0243,69.0427,328694.0
2023-02-22 09:30:00,75.39,75.42,75.38,75.41,188761.0,69.116,69.1435,69.1068,69.1343,188761.0
2023-02-22 10:00:00,75.41,75.41,75.37,75.39,91930.0,69.1343,69.1343,69.0977,69.116,91930.0
2023-02-22 10:30:00,75.39,75.41,75.37,75.41,107715.0,69.116,69.1343,69.0977,69.1343,107715.0
2023-02-22 11:00:00,75.41,75.42,75.39,75.4,72059.0,69.1343,69.1435,69.116,69.1252,72059.0
2023-02-22 11:30:00,75.4,75.4,75.38,75.4,57823.0,69.1252,69.1252,69.1068,69.1252,57823.0
2023-02-22 12:00:00,75.4,75.41,75.39,75.4,32205.0,69.1252,69.1343,69.116,69.1252,32205.0
2023-02-22 12:30:00,75.41,75.41,75.39,75.41,87145.0,69.1343,69.1343,69.116,69.1343,87145.0
2023-02-22 13:00:00,75.4,75.43,75.4,75.42,118034.0,69.1252,69.1527,69.1252,69.1435,118034.0
2023-02-22 13:30:00,75.42,75.44,75.41,75.42,71996.0,69.1435,69.1618,69.1343,69.1435,71996.0
2023-02-22 14:00:00,75.42,75.44,75.35,75.37,162485.0,69.1435,69.1618,69.0793,69.0977,162485.0
2023-02-22 14:30:00,75.37,75.38,75.34,75.34,82612.0,69.0977,69.1068,69.0702,69.0702,82612.0
2023-02-22 15:00:00,75.33,75.34,75.32,75.33,167208.0,69.061,69.0702,69.0518,69.061,167208.0
2023-02-22 15:30:00,75.33,75.33,75.31,75.31,216542.0,69.061,69.061,69.0427,69.0427,216542.0
2023-02-23 09:30:00,75.38,75.41,75.34,75.41,4400651.0,69.1068,69.1343,69.0702,69.1343,4400651.0
2023-02-23 10:00:00,75.41,75.42,75.38,75.4,163362.0,69.1343,69.1435,69.1068,69.1252,163362.0
2023-02-23 10:30:00,75.4,75.4,75.36,75.36,147476.0,69.1252,69.1252,69.0885,69.0885,147476.0
2023-02-23 11:00:00,75.37,75.4,75.36,75.4,163273.0,69.0977,69.1252,69.0885,69.1252,163273.0
2023-02-23 11:30:00,75.4,75.41,75.37,75.38,247662.0,69.1252,69.1343,69.0977,69.1068,247662.0
2023-02-23 12:00:00,75.38,75.38,75.37,75.38,59096.0,69.1068,69.1068,69.0977,69.1068,59096.0
2023-02-23 12:30:00,75.38,75.39,75.37,75.38,89663.0,69.1068,69.116,69.0977,69.1068,89663.0
2023-02-23 13:00:00,75.38,75.39,75.35,75.39,57776.0,69.1068,69.116,69.0793,69.116,57776.0
2023-02-23 13:30:00,75.38,75.42,75.37,75.42,192939.0,69.1068,69.1435,69.0977,69.1435,192939.0
2023-02-23 14:00:00,75.42,75.44,75.41,75.43,129919.0,69.1435,69.1618,69.1343,69.1527,129919.0
2023-02-23 14:30:00,75.44,75.44,75.41,75.41,784760.0,69.1618,69.1618,69.1343,69.1343,784760.0
2023-02-23 15:00:00,75.42,75.43,75.4,75.42,345285.0,69.1435,69.1527,69.1252,69.1435,345285.0
2023-02-23 15:30:00,75.42,75.43,75.4,75.41,574176.0,69.1435,69.1527,69.1252,69.1343,574176.0
2023-02-24 09:30:00,75.14,75.21,75.14,75.19,306113.0,68.8868,68.951,68.8868,68.9326,306113.0
2023-02-24 10:00:00,75.19,75.23,75.17,75.19,1310425.0,68.9326,68.9693,68.9143,68.9326,1310425.0
2023-02-24 10:30:00,75.2,75.2,75.17,75.19,254479.0,68.9418,68.9418,68.9143,68.9326,254479.0
2023-02-24 11:00:00,75.19,75.19,75.17,75.17,284340.0,68.9326,68.9326,68.9143,68.9143,284340.0
2023-02-24 11:30:00,75.18,75.2,75.15,75.16,273831.0,68.9235,68.9418,68.896,68.9051,273831.0
2023-02-24 12:00:00,75.16,75.16,75.13,75.14,302100.0,68.9051,68.9051,68.8776,68.8868,302100.0
2023-02-24 12:30:00,75.14,75.16,75.13,75.15,540132.0,68.8868,68.9051,68.8776,68.896,540132.0
2023-02-24 13:00:00,75.15,75.18,75.14,75.17,543850.0,68.896,68.9235,68.8868,68.9143,543850.0
2023-02-24 13:30:00,75.17,75.18,75.16,75.16,125550.0,68.9143,68.9235,68.9051,68.9051,125550.0
2023-02-24 14:00:00,75.16,75.19,75.16,75.18,146599.0,68.9051,68.9326,68.9051,68.9235,146599.0
2023-02-24 14:30:00,75.19,75.2,75.18,75.2,156352.0,68.9326,68.9418,68.9235,68.9418,156352.0
2023-02-24 15:00:00,75.2,75.22,75.19,75.22,182770.0,68.9418,68.9602,68.9326,68.9602,182770.0
2023-02-24 15:30:00,75.21,75.22,75.18,75.19,704876.0,68.951,68.9602,68.9235,68.9326,704876.0
2023-02-27 09:30:00,75.28,75.34,75.27,75.32,227623.0,69.0152,69.0702,69.006,69.0518,227623.0
2023-02-27 10:00:00,75.32,75.33,75.28,75.29,439388.0,69.0518,69.061,69.0152,69.0243,439388.0
2023-02-27 10:30:00,75.29,75.3,75.25,75.27,225876.0,69.0243,69.0335,68.9877,69.006,225876.0
2023-02-27 11:00:00,75.27,75.29,75.25,75.26,286592.0,69.006,69.0243,68.9877,68.9968,286592.0
2023-02-27 11:30:00,75.26,75.28,75.24,75.28,168805.0,68.9968,69.0152,68.9785,69.0152,168805.0
2023-02-27 12:00:00,75.28,75.28,75.26,75.27,60830.0,69.0152,69.0152,68.9968,69.006,60830.0
2023-02-27 12:30:00,75.27,75.28,75.25,75.28,68639.0,69.006,69.0152,68.9877,69.0152,68639.0
2023-02-27 13:00:00,75.28,75.29,75.28,75.28,49760.0,69.0152,69.0243,69.0152,69.0152,49760.0
2023-02-27 13:30:00,75.28,75.29,75.27,75.28,571499.0,69.0152,69.0243,69.006,69.0152,571499.0
2023-02-27 14:00:00,75.28,75.3,75.28,75.3,84009.0,69.0152,69.0335,69.0152,69.0335,84009.0
2023-02-27 14:30:00,75.3,75.3,75.29,75.29,123445.0,69.0335,69.0335,69.0243,69.0243,123445.0
2023-02-27 15:00:00,75.29,75.3,75.28,75.29,336356.0,69.0243,69.0335,69.0152,69.0243,336356.0
2023-02-27 15:30:00,75.28,75.3,75.28,75.3,414181.0,69.0152,69.0335,69.0152,69.0335,414181.0
2023-02-28 09:30:00,75.26,75.26,75.17,75.2,126296.0,68.9968,68.9968,68.9143,68.9418,126296.0
2023-02-28 10:00:00,75.21,75.26,75.21,75.26,72194.0,68.951,68.9968,68.951,68.9968,72194.0
2023-02-28 10:30:00,75.26,75.26,75.23,75.24,61644.0,68.9968,68.9968,68.9693,68.9785,61644.0
2023-02-28 11:00:00,75.24,75.28,75.24,75.28,60384.0,68.9785,69.0152,68.9785,69.0152,60384.0
2023-02-28 11:30:00,75.28,75.28,75.25,75.26,115606.0,69.0152,69.0152,68.9877,68.9968,115606.0
2023-02-28 12:00:00,75.26,75.28,75.26,75.28,141878.0,68.9968,69.0152,68.9968,69.0152,141878.0
2023-02-28 12:30:00,75.27,75.29,75.27,75.29,201678.0,69.006,69.0243,69.006,69.0243,201678.0
2023-02-28 13:00:00,75.29,75.29,75.26,75.26,94483.0,69.0243,69.0243,68.9968,68.9968,94483.0
2023-02-28 13:30:00,75.27,75.27,75.26,75.27,77991.0,69.006,69.006,68.9968,69.006,77991.0
2023-02-28 14:00:00,75.27,75.29,75.26,75.28,211312.0,69.006,69.0243,68.9968,69.0152,211312.0
2023-02-28 14:30:00,75.28,75.31,75.28,75.28,283849.0,69.0152,69.0427,69.0152,69.0152,283849.0
2023-02-28 15:00:00,75.28,75.29,75.27,75.28,668861.0,69.0152,69.0243,69.006,69.0152,668861.0
2023-02-28 15:30:00,75.28,75.3,75.27,75.29,663684.0,69.0152,69.0335,69.006,69.0243,663684.0
2023-03-01 09:30:00,75.01,75.05,75.0,75.03,330368.0,68.9181,68.9549,68.9089,68.9365,330368.0
2023-03-01 10:00:00,75.03,75.06,74.9,74.93,313771.0,68.9365,68.964,68.817,68.8446,313771.0
2023-03-01 10:30:00,74.94,74.98,74.92,74.98,148534.0,68.8538,68.8905,68.8354,68.8905,148534.0
2023-03-01 11:00:00,74.98,74.98,74.93,74.94,340122.0,68.8905,68.8905,68.8446,68.8538,340122.0
2023-03-01 11:30:00,74.95,74.97,74.94,74.96,128937.0,68.863,68.8814,68.8538,68.8722,128937.0
2023-03-01 12:00:00,74.96,74.98,74.94,74.94,71442.0,68.8722,68.8905,68.8538,68.8538,71442.0
2023-03-01 12:30:00,74.94,74.95,74.91,74.92,74862.0,68.8538,68.863,68.8262,68.8354,74862.0
2023-03-01 13:00:00,74.91,74.92,74.91,74.91,129667.0,68.8262,68.8354,68.8262,68.8262,129667.0
2023-03-01 13:30:00,74.91,74.91,74.89,74.91,121541.0,68.8262,68.8262,68.8079,68.8262,121541.0
2023-03-01 14:00:00,74.91,74.91,74.89,74.9,303100.0,68.8262,68.8262,68.8079,68.817,303100.0
2023-03-01 14:30:00,74.9,74.9,74.89,74.89,85128.0,68.817,68.817,68.8079,68.8079,85128.0
2023-03-01 15:00:00,74.9,74.91,74.89,74.89,256472.0,68.817,68.8262,68.8079,68.8079,256472.0
2023-03-01 15:30:00,74.89,74.91,74.89,74.9,178711.0,68.8079,68.8262,68.8079,68.817,178711.0
2023-03-02 09:30:00,74.87,74.87,74.82,74.84,186690.0,68.7895,68.7895,68.7435,68.7619,186690.0
2023-03-02 10:00:00,74.83,74.85,74.82,74.84,199086.0,68.7527,68.7711,68.7435,68.7619,199086.0
2023-03-02 10:30:00,74.84,74.86,74.84,74.85,220342.0,68.7619,68.7803,68.7619,68.7711,220342.0
2023-03-02 11:00:00,74.85,74.88,74.85,74.88,715639.0,68.7711,68.7987,68.7711,68.7987,715639.0
2023-03-02 11:30:00,74.88,74.88,74.87,74.87,352880.0,68.7987,68.7987,68.7895,68.7895,352880.0
2023-03-02 12:00:00,74.88,74.88,74.87,74.88,471360.0,68.7987,68.7987,68.7895,68.7987,471360.0
2023-03-02 12:30:00,74.88,74.9,74.87,74.9,469940.0,68.7987,68.817,68.7895,68.817,469940.0
2023-03-02 13:00:00,74.9,74.9,74.89,74.9,316659.0,68.817,68.817,68.8079,68.817,316659.0
2023-03-02 13:30:00,74.9,74.91,74.89,74.91,1231440.0,68.817,68.8262,68.8079,68.8262,1231440.0
2023-03-02 14:00:00,74.91,74.94,74.91,74.92,248730.0,68.8262,68.8538,68.8262,68.8354,248730.0
2023-03-02 14:30:00,74.92,74.92,74.91,74.92,251717.0,68.8354,68.8354,68.8262,68.8354,251717.0
2023-03-02 15:00:00,74.92,74.95,74.91,74.95,566044.0,68.8354,68.863,68.8262,68.863,566044.0
2023-03-02 15:30:00,74.95,74.98,74.94,74.97,530422.0,68.863,68.8905,68.8538,68.8814,530422.0
2023-03-03 09:30:00,75.01,75.1,75.01,75.09,302356.0,68.9181,69.0008,68.9181,68.9916,302356.0
2023-03-03 10:00:00,75.08,75.09,74.99,75.04,255745.0,68.9824,68.9916,68.8997,68.9457,255745.0
2023-03-03 10:30:00,75.05,75.05,74.98,74.99,120546.0,68.9549,68.9549,68.8905,68.8997,120546.0
2023-03-03 11:00:00,75.0,75.04,74.99,75.04,141670.0,68.9089,68.9457,68.8997,68.9457,141670.0
2023-03-03 11:30:00,75.04,75.08,75.03,75.08,140743.0,68.9457,68.9824,68.9365,68.9824,140743.0
2023-03-03 12:00:00,75.08,75.08,75.06,75.08,101901.0,68.9824,68.9824,68.964,68.9824,101901.0
2023-03-03 12:30:00,75.08,75.11,75.07,75.11,165988.0,68.9824,69.01,68.9732,69.01,165988.0
2023-03-03 13:00:00,75.1,75.12,75.1,75.1,74997.0,69.0008,69.0192,69.0008,69.0008,74997.0
2023-03-03 13:30:00,75.11,75.11,75.1,75.11,272243.0,69.01,69.01,69.0008,69.01,272243.0
2023-03-03 14:00:00,75.11,75.11,75.08,75.09,276975.0,69.01,69.01,68.9824,68.9916,276975.0
2023-03-03 14:30:00,75.08,75.12,75.08,75.12,105815.0,68.9824,69.0192,68.9824,69.0192,105815.0
2023-03-03 15:00:00,75.12,75.12,75.1,75.12,117040.0,69.0192,69.0192,69.0008,69.0192,117040.0
2023-03-03 15:30:00,75.12,75.12,75.09,75.11,291381.0,69.0192,69.0192,68.9916,69.01,291381.0
2023-03-06 09:30:00,75.22,75.22,75.12,75.13,361854.0,69.1111,69.1111,69.0192,69.0284,361854.0
2023-03-06 10:00:00,75.13,75.15,75.11,75.14,298497.0,69.0284,69.0467,69.01,69.0376,298497.0
2023-03-06 10:30:00,75.14,75.15,75.12,75.13,276723.0,69.0376,69.0467,69.0192,69.0284,276723.0
2023-03-06 11:00:00,75.13,75.14,75.11,75.12,395415.0,69.0284,69.0376,69.01,69.0192,395415.0
2023-03-06 11:30:00,75.12,75.13,75.11,75.11,125093.0,69.0192,69.0284,69.01,69.01,125093.0
2023-03-06 12:00:00,75.11,75.12,75.11,75.11,118063.0,69.01,69.0192,69.01,69.01,118063.0
2023-03-06 12:30:00,75.12,75.12,75.11,75.12,138323.0,69.0192,69.0192,69.01,69.0192,138323.0
2023-03-06 13:00:00,75.12,75.12,75.1,75.1,59909.0,69.0192,69.0192,69.0008,69.0008,59909.0
2023-03-06 13:30:00,75.11,75.11,75.07,75.07,137569.0,69.01,69.01,68.9732,68.9732,137569.0
2023-03-06 14:00:00,75.07,75.08,75.06,75.07,147015.0,68.9732,68.9824,68.964,68.9732,147015.0
2023-03-06 14:30:00,75.07,75.08,75.05,75.07,128660.0,68.9732,68.9824,68.9549,68.9732,128660.0
2023-03-06 15:00:00,75.06,75.08,75.06,75.07,142824.0,68.964,68.9824,68.964,68.9732,142824.0
2023-03-06 15:30:00,75.08,75.08,75.07,75.08,238104.0,68.9824,68.9824,68.9732,68.9824,238104.0
2023-03-07 09:30:00,75.11,75.13,75.09,75.11,120201.0,69.01,69.0284,68.9916,69.01,120201.0
2023-03-07 10:00:00,75.11,75.11,74.9,74.98,915809.0,69.01,69.01,68.817,68.8905,915809.0
2023-03-07 10:30:00,74.98,75.02,74.94,74.95,140908.0,68.8905,68.9273,68.8538,68.863,140908.0
2023-03-07 11:00:00,74.95,74.99,74.94,74.97,93284.0,68.863,68.8997,68.8538,68.8814,93284.0
2023-03-07 11:30:00,74.97,74.98,74.95,74.97,179355.0,68.8814,68.8905,68.863,68.8814,179355.0
2023-03-07 12:00:00,74.96,75.0,74.95,74.98,342547.0,68.8722,68.9089,68.863,68.8905,342547.0
2023-03-07 12:30:00,74.98,75.0,74.96,74.98,113319.0,68.8905,68.9089,68.8722,68.8905,113319.0
2023-03-07 13:00:00,74.98,74.99,74.92,74.93,141033.0,68.8905,68.8997,68.8354,68.8446,141033.0
2023-03-07 13:30:00,74.92,74.93,74.88,74.91,193349.0,68.8354,68.8446,68.7987,68.8262,193349.0
2023-03-07 14:00:00,74.91,74.91,74.89,74.91,118303.0,68.8262,68.8262,68.8079,68.8262,118303.0
2023-03-07 14:30:00,74.91,74.91,74.85,74.87,137064.0,68.8262,68.8262,68.7711,68.7895,137064.0
2023-03-07 15:00:00,74.87,74.89,74.86,74.86,218852.0,68.7895,68.8079,68.7803,68.7803,218852.0
2023-03-07 15:30:00,74.87,74.87,74.84,74.85,529234.0,68.7895,68.7895,68.7619,68.7711,529234.0
2023-03-08 09:30:00,74.87,74.96,74.87,74.92,915302.0,68.7895,68.8722,68.7895,68.8354,915302.0
2023-03-08 10:00:00,74.91,74.95,74.8,74.91,382681.0,68.8262,68.863,68.7252,68.8262,382681.0
2023-03-08 10:30:00,74.91,74.95,74.87,74.89,119297.0,68.8262,68.863,68.7895,68.8079,119297.0
2023-03-08 11:00:00,74.9,74.91,74.83,74.83,154576.0,68.817,68.8262,68.7527,68.7527,154576.0
2023-03-08 11:30:00,74.83,74.83,74.78,74.79,133482.0,68.7527,68.7527,68.7068,68.716,133482.0
2023-03-08 12:00:00,74.79,74.79,74.76,74.77,149191.0,68.716,68.716,68.6884,68.6976,149191.0
2023-03-08 12:30:00,74.77,74.8,74.75,74.75,71586.0,68.6976,68.7252,68.6792,68.6792,71586.0
2023-03-08 13:00:00,74.76,74.77,74.72,74.73,155473.0,68.6884,68.6976,68.6517,68.6608,155473.0
2023-03-08 13:30:00,74.73,74.74,74.72,74.74,62506.0,68.6608,68.67,68.6517,68.67,62506.0
2023-03-08 14:00:00,74.73,74.75,74.73,74.75,104142.0,68.6608,68.6792,68.6608,68.6792,104142.0
2023-03-08 14:30:00,74.75,74.76,74.73,74.73,278991.0,68.6792,68.6884,68.6608,68.6608,278991.0
2023-03-08 15:00:00,74.73,74.74,74.73,74.73,515164.0,68.6608,68.67,68.6608,68.6608,515164.0
2023-03-08 15:30:00,74.73,74.77,74.73,74.76,619911.0,68.6608,68.6976,68.6608,68.6884,619911.0
2023-03-09 09:30:00,74.9,74.95,74.89,74.93,176952.0,68.817,68.863,68.8079,68.8446,176952.0
2023-03-09 10:00:00,74.94,74.96,74.91,74.92,470500.0,68.8538,68.8722,68.8262,68.8354,470500.0
2023-03-09 10:30:00,74.92,74.94,74.89,74.9,470120.0,68.8354,68.8538,68.8079,68.817,470120.0
2023-03-09 11:00:00,74.9,74.92,74.9,74.92,103505.0,68.817,68.8354,68.817,68.8354,103505.0
2023-03-09 11:30:00,74.92,74.94,74.91,74.91,150885.0,68.8354,68.8538,68.8262,68.8262,150885.0
2023-03-09 12:00:00,74.92,74.92,74.89,74.91,115120.0,68.8354,68.8354,68.8079,68.8262,115120.0
2023-03-09 12:30:00,74.91,74.93,74.9,74.92,97333.0,68.8262,68.8446,68.817,68.8354,97333.0
2023-03-09 13:00:00,74.92,74.96,74.91,74.94,390251.0,68.8354,68.8722,68.8262,68.8538,390251.0
2023-03-09 13:30:00,74.95,74.99,74.94,74.98,131051.0,68.863,68.8997,68.8538,68.8905,131051.0
2023-03-09 14:00:00,74.99,75.05,74.97,74.97,154421.0,68.8997,68.9549,68.8814,68.8814,154421.0
2023-03-09 14:30:00,74.97,74.97,74.92,74.96,250130.0,68.8814,68.8814,68.8354,68.8722,250130.0
2023-03-09 15:00:00,74.96,74.98,74.92,74.93,291492.0,68.8722,68.8905,68.8354,68.8446,291492.0
2023-03-09 15:30:00,74.93,74.98,74.92,74.96,323664.0,68.8446,68.8905,68.8354,68.8722,323664.0
2023-03-10 09:30:00,75.29,75.43,75.29,75.31,442862.0,69.1754,69.304,69.1754,69.1937,442862.0
2023-03-10 10:00:00,75.32,75.39,75.31,75.37,329507.0,69.2029,69.2672,69.1937,69.2489,329507.0
2023-03-10 10:30:00,75.37,75.42,75.36,75.42,296343.0,69.2489,69.2948,69.2397,69.2948,296343.0
2023-03-10 11:00:00,75.42,75.43,75.25,75.25,139948.0,69.2948,69.304,69.1386,69.1386,139948.0
2023-03-10 11:30:00,75.25,75.3,75.19,75.2,134192.0,69.1386,69.1846,69.0835,69.0927,134192.0
2023-03-10 12:00:00,75.2,75.3,75.2,75.3,996088.0,69.0927,69.1846,69.0927,69.1846,996088.0
2023-03-10 12:30:00,75.31,75.34,75.27,75.33,195954.0,69.1937,69.2213,69.157,69.2121,195954.0
2023-03-10 13:00:00,75.32,75.33,75.28,75.31,255566.0,69.2029,69.2121,69.1662,69.1937,255566.0
2023-03-10 13:30:00,75.31,75.32,75.26,75.26,190277.0,69.1937,69.2029,69.1478,69.1478,190277.0
2023-03-10 14:00:00,75.26,75.3,75.26,75.28,123585.0,69.1478,69.1846,69.1478,69.1662,123585.0
2023-03-10 14:30:00,75.28,75.31,75.24,75.29,4021998.0,69.1662,69.1937,69.1294,69.1754,4021998.0
2023-03-10 15:00:00,75.3,75.32,75.26,75.27,226759.0,69.1846,69.2029,69.1478,69.157,226759.0
2023-03-10 15:30:00,75.26,75.32,75.26,75.29,228347.0,69.1478,69.2029,69.1478,69.1754,228347.0
2023-03-13 09:30:00,75.66,75.79,75.62,75.73,1978689.0,69.5153,69.6348,69.4786,69.5796,1978689.0
2023-03-13 10:00:00,75.73,75.86,75.7,75.73,1372282.0,69.5796,69.6991,69.5521,69.5796,1372282.0
2023-03-13 10:30:00,75.72,75.93,75.7,75.9,1797961.0,69.5704,69.7634,69.5521,69.7358,1797961.0
2023-03-13 11:00:00,75.9,75.9,75.75,75.83,614739.0,69.7358,69.7358,69.598,69.6715,614739.0
2023-03-13 11:30:00,75.83,75.83,75.51,75.59,1273190.0,69.6715,69.6715,69.3775,69.451,1273190.0
2023-03-13 12:00:00,75.58,75.64,75.54,75.58,664564.0,69.4418,69.4969,69.4051,69.4418,664564.0
2023-03-13 12:30:00,75.58,75.59,75.51,75.54,809864.0,69.4418,69.451,69.3775,69.4051,809864.0
2023-03-13 13:00:00,75.55,75.59,75.52,75.56,369249.0,69.4143,69.451,69.3867,69.4234,369249.0
2023-03-13 13:30:00,75.56,75.57,75.5,75.5,484447.0,69.4234,69.4326,69.3683,69.3683,484447.0
2023-03-13 14:00:00,75.51,75.51,75.45,75.46,1045862.0,69.3775,69.3775,69.3224,69.3316,1045862.0
2023-03-13 14:30:00,75.47,75.49,75.44,75.49,649736.0,69.3408,69.3591,69.3132,69.3591,649736.0
2023-03-13 15:00:00,75.48,75.49,75.31,75.37,1078581.0,69.3499,69.3591,69.1937,69.2489,1078581.0
2023-03-13 15:30:00,75.36,75.39,75.31,75.34,2341647.0,69.2397,69.2672,69.1937,69.2213,2341647.0
2023-03-14 09:30:00,75.31,75.33,75.09,75.15,1361549.0,69.1937,69.2121,68.9916,69.0467,1361549.0
2023-03-14 10:00:00,75.15,75.33,75.14,75.28,1276166.0,69.0467,69.2121,69.0376,69.1662,1276166.0
2023-03-14 10:30:00,75.28,75.35,75.27,75.31,614599.0,69.1662,69.2305,69.157,69.1937,614599.0
2023-03-14 11:00:00,75.31,75.36,75.3,75.34,932294.0,69.1937,69.2397,69.1846,69.2213,932294.0
2023-03-14 11:30:00,75.34,75.34,75.24,75.24,703477.0,69.2213,69.2213,69.1294,69.1294,703477.0
2023-03-14 12:00:00,75.24,75.25,75.15,75.16,795998.0,69.1294,69.1386,69.0467,69.0559,795998.0
2023-03-14 12:30:00,75.16,75.2,75.07,75.08,873403.0,69.0559,69.0927,68.9732,68.9824,873403.0
2023-03-14 13:00:00,75.08,75.09,74.97,75.08,791124.0,68.9824,68.9916,68.8814,68.9824,791124.0
2023-03-14 13:30:00,75.08,75.16,75.07,75.14,621898.0,68.9824,69.0559,68.9732,69.0376,621898.0
2023-03-14 14:00:00,75.14,75.32,75.12,75.32,615988.0,69.0376,69.2029,69.0192,69.2029,615988.0
2023-03-14 14:30:00,75.32,75.46,75.25,75.42,1335383.0,69.2029,69.3316,69.1386,69.2948,1335383.0
2023-03-14 15:00:00,75.43,75.45,75.32,75.33,1922720.0,69.304,69.3224,69.2029,69.2121,1922720.0
2023-03-14 15:30:00,75.32,75.35,75.29,75.3,2726197.0,69.2029,69.2305,69.1754,69.1846,2726197.0
2023-03-15 09:30:00,75.33,75.58,75.16,75.18,1464841.0,69.2121,69.4418,69.0559,69.0743,1464841.0
2023-03-15 10:00:00,75.19,75.41,75.19,75.39,1698339.0,69.0835,69.2856,69.0835,69.2672,1698339.0
2023-03-15 10:30:00,75.38,75.48,75.27,75.34,1590589.0,69.2581,69.3499,69.157,69.2213,1590589.0
2023-03-15 11:00:00,75.34,75.44,75.31,75.34,775255.0,69.2213,69.3132,69.1937,69.2213,775255.0
2023-03-15 11:30:00,75.34,75.35,75.22,75.27,588237.0,69.2213,69.2305,69.1111,69.157,588237.0
2023-03-15 12:00:00,75.27,75.3,75.23,75.29,1025217.0,69.157,69.1846,69.1202,69.1754,1025217.0
2023-03-15 12:30:00,75.29,75.31,75.25,75.27,530114.0,69.1754,69.1937,69.1386,69.157,530114.0
2023-03-15 13:00:00,75.27,75.28,75.16,75.23,687819.0,69.157,69.1662,69.0559,69.1202,687819.0
2023-03-15 13:30:00,75.23,75.29,75.21,75.27,1072200.0,69.1202,69.1754,69.1019,69.157,1072200.0
2023-03-15 14:00:00,75.27,75.29,75.2,75.28,1106646.0,69.157,69.1754,69.0927,69.1662,1106646.0
2023-03-15 14:30:00,75.28,75.31,75.15,75.29,1649134.0,69.1662,69.1937,69.0467,69.1754,1649134.0
2023-03-15 15:00:00,75.28,75.46,75.28,75.4,1123818.0,69.1662,69.3316,69.1662,69.2764,1123818.0
2023-03-15 15:30:00,75.4,75.51,75.36,75.48,1220694.0,69.2764,69.3775,69.2397,69.3499,1220694.0
2023-03-16 09:30:00,75.62,75.62,75.31,75.33,2729025.0,69.4786,69.4786,69.1937,69.2121,2729025.0
2023-03-16 10:00:00,75.34,75.44,75.33,75.4,2590322.0,69.2213,69.3132,69.2121,69.2764,2590322.0
2023-03-16 10:30:00,75.41,75.47,75.32,75.37,5324157.0,69.2856,69.3408,69.2029,69.2489,5324157.0
2023-03-16 11:00:00,75.37,75.37,75.2,75.29,1091387.0,69.2489,69.2489,69.0927,69.1754,1091387.0
2023-03-16 11:30:00,75.28,75.33,75.15,75.23,2896069.0,69.1662,69.2121,69.0467,69.1202,2896069.0
2023-03-16 12:00:00,75.23,75.27,75.14,75.17,1987809.0,69.1202,69.157,69.0376,69.0651,1987809.0
2023-03-16 12:30:00,75.17,75.24,75.13,75.17,1001630.0,69.0651,69.1294,69.0284,69.0651,1001630.0
2023-03-16 13:00:00,75.17,75.27,75.16,75.26,1662614.0,69.0651,69.157,69.0559,69.1478,1662614.0
2023-03-16 13:30:00,75.26,75.33,75.2,75.3,1362361.0,69.1478,69.2121,69.0927,69.1846,1362361.0
2023-03-16 14:00:00,75.3,75.32,75.24,75.26,525596.0,69.1846,69.2029,69.1294,69.1478,525596.0
2023-03-16 14:30:00,75.26,75.38,75.25,75.34,585277.0,69.1478,69.2581,69.1386,69.2213,585277.0
2023-03-16 15:00:00,75.35,75.39,75.31,75.39,554114.0,69.2305,69.2672,69.1937,69.2672,554114.0
2023-03-16 15:30:00,75.39,75.41,75.23,75.25,952192.0,69.2672,69.2856,69.1202,69.1386,952192.0
2023-03-17 09:30:00,75.33,75.53,75.31,75.52,2062700.0,69.2121,69.3959,69.1937,69.3867,2062700.0
2023-03-17 10:00:00,75.55,75.63,75.54,75.63,395779.0,69.4143,69.4878,69.4051,69.4878,395779.0
2023-03-17 10:30:00,75.63,75.68,75.62,75.67,1472739.0,69.4878,69.5337,69.4786,69.5245,1472739.0
2023-03-17 11:00:00,75.67,75.71,75.65,75.7,544490.0,69.5245,69.5613,69.5061,69.5521,544490.0
2023-03-17 11:30:00,75.7,75.8,75.69,75.79,473325.0,69.5521,69.644,69.5429,69.6348,473325.0
2023-03-17 12:00:00,75.8,75.8,75.66,75.67,3012514.0,69.644,69.644,69.5153,69.5245,3012514.0
2023-03-17 12:30:00,75.67,75.69,75.64,75.66,433390.0,69.5245,69.5429,69.4969,69.5153,433390.0
2023-03-17 13:00:00,75.66,75.66,75.56,75.58,1723372.0,69.5153,69.5153,69.4234,69.4418,1723372.0
2023-03-17 13:30:00,75.58,75.61,75.54,75.56,3118921.0,69.4418,69.4694,69.4051,69.4234,3118921.0
2023-03-17 14:00:00,75.56,75.63,75.56,75.63,520004.0,69.4234,69.4878,69.4234,69.4878,520004.0
2023-03-17 14:30:00,75.62,75.69,75.61,75.68,3396874.0,69.4786,69.5429,69.4694,69.5337,3396874.0
2023-03-17 15:00:00,75.68,75.72,75.63,75.72,746745.0,69.5337,69.5704,69.4878,69.5704,746745.0
2023-03-17 15:30:00,75.72,75.72,75.62,75.62,850982.0,69.5704,69.5704,69.4786,69.4786,850982.0
2023-03-20 09:30:00,75.67,75.73,75.55,75.57,691146.0,69.5245,69.5796,69.4143,69.4326,691146.0
2023-03-20 10:00:00,75.57,75.62,75.5,75.59,473192.0,69.4326,69.4786,69.3683,69.451,473192.0
2023-03-20 10:30:00,75.58,75.61,75.58,75.59,317468.0,69.4418,69.4694,69.4418,69.451,317468.0
2023-03-20 11:00:00,75.6,75.6,75.53,75.53,250894.0,69.4602,69.4602,69.3959,69.3959,250894.0
2023-03-20 11:30:00,75.54,75.54,75.45,75.47,519224.0,69.4051,69.4051,69.3224,69.3408,519224.0
2023-03-20 12:00:00,75.48,75.53,75.45,75.52,371112.0,69.3499,69.3959,69.3224,69.3867,371112.0
2023-03-20 12:30:00,75.53,75.58,75.5,75.58,384801.0,69.3959,69.4418,69.3683,69.4418,384801.0
2023-03-20 13:00:00,75.58,75.58,75.47,75.48,696893.0,69.4418,69.4418,69.3408,69.3499,696893.0
2023-03-20 13:30:00,75.48,75.49,75.45,75.48,362440.0,69.3499,69.3591,69.3224,69.3499,362440.0
2023-03-20 14:00:00,75.47,75.5,75.45,75.48,257588.0,69.3408,69.3683,69.3224,69.3499,257588.0
2023-03-20 14:30:00,75.48,75.5,75.46,75.5,367757.0,69.3499,69.3683,69.3316,69.3683,367757.0
2023-03-20 15:00:00,75.51,75.51,75.48,75.5,444729.0,69.3775,69.3775,69.3499,69.3683,444729.0
2023-03-20 15:30:00,75.5,75.57,75.49,75.57,1182689.0,69.3683,69.4326,69.3591,69.4326,1182689.0
2023-03-21 09:30:00,75.58,75.58,75.5,75.55,980603.0,69.4418,69.4418,69.3683,69.4143,980603.0
2023-03-21 10:00:00,75.55,75.64,75.5,75.61,2247651.0,69.4143,69.4969,69.3683,69.4694,2247651.0
2023-03-21 10:30:00,75.61,75.73,75.6,75.73,1172209.0,69.4694,69.5796,69.4602,69.5796,1172209.0
2023-03-21 11:00:00,75.72,75.75,75.7,75.73,345769.0,69.5704,69.598,69.5521,69.5796,345769.0
2023-03-21 11:30:00,75.73,75.74,75.71,75.74,344372.0,69.5796,69.5888,69.5613,69.5888,344372.0
2023-03-21 12:00:00,75.73,75.83,75.73,75.83,813396.0,69.5796,69.6715,69.5796,69.6715,813396.0
2023-03-21 12:30:00,75.83,75.89,75.82,75.83,499434.0,69.6715,69.7266,69.6623,69.6715,499434.0
2023-03-21 13:00:00,75.83,75.86,75.78,75.8,441797.0,69.6715,69.6991,69.6256,69.644,441797.0
2023-03-21 13:30:00,75.8,75.83,75.78,75.78,394399.0,69.644,69.6715,69.6256,69.6256,394399.0
2023-03-21 14:00:00,75.79,75.8,75.75,75.75,276110.0,69.6348,69.644,69.598,69.598,276110.0
2023-03-21 14:30:00,75.75,75.77,75.72,75.73,227043.0,69.598,69.6164,69.5704,69.5796,227043.0
2023-03-21 15:00:00,75.73,75.74,75.64,75.67,568203.0,69.5796,69.5888,69.4969,69.5245,568203.0
2023-03-21 15:30:00,75.67,75.68,75.61,75.67,1231891.0,69.5245,69.5337,69.4694,69.5245,1231891.0
2023-03-22 09:30:00,75.7,75.7,75.57,75.59,372829.0,69.5521,69.5521,69.4326,69.451,372829.0
2023-03-22 10:00:00,75.59,75.63,75.56,75.62,451827.0,69.451,69.4878,69.4234,69.4786,451827.0
2023-03-22 10:30:00,75.62,75.69,75.61,75.67,959158.0,69.4786,69.5429,69.4694,69.5245,959158.0
2023-03-22 11:00:00,75.66,75.68,75.64,75.66,1025888.0,69.5153,69.5337,69.4969,69.5153,1025888.0
2023-03-22 11:30:00,75.66,75.74,75.64,75.7,407319.0,69.5153,69.5888,69.4969,69.5521,407319.0
2023-03-22 12:00:00,75.71,75.73,75.66,75.71,101938.0,69.5613,69.5796,69.5153,69.5613,101938.0
2023-03-22 12:30:00,75.7,75.77,75.68,75.76,390389.0,69.5521,69.6164,69.5337,69.6072,390389.0
2023-03-22 13:00:00,75.76,75.79,75.72,75.79,351848.0,69.6072,69.6348,69.5704,69.6348,351848.0
2023-03-22 13:30:00,75.78,75.85,75.78,75.83,512057.0,69.6256,69.6899,69.6256,69.6715,512057.0
2023-03-22 14:00:00,75.85,76.12,75.85,76.06,326455.0,69.6899,69.938,69.6899,69.8828,326455.0
2023-03-22 14:30:00,76.06,76.33,75.99,76.11,430603.0,69.8828,70.1309,69.8185,69.9288,430603.0
2023-03-22 15:00:00,76.11,76.15,76.03,76.11,437572.0,69.9288,69.9655,69.8553,69.9288,437572.0
2023-03-22 15:30:00,76.11,76.11,76.01,76.08,2470989.0,69.9288,69.9288,69.8369,69.9012,2470989.0
2023-03-23 09:30:00,76.06,76.22,76.06,76.15,219890.0,69.8828,70.0298,69.8828,69.9655,219890.0
2023-03-23 10:00:00,76.16,76.19,76.14,76.17,635881.0,69.9747,70.0023,69.9563,69.9839,635881.0
2023-03-23 10:30:00,76.17,76.27,76.17,76.26,166138.0,69.9839,70.0758,69.9839,70.0666,166138.0
2023-03-23 11:00:00,76.25,76.26,76.22,76.22,244065.0,70.0574,70.0666,70.0298,70.0298,244065.0
2023-03-23 11:30:00,76.22,76.25,76.21,76.21,96991.0,70.0298,70.0574,70.0207,70.0207,96991.0
2023-03-23 12:00:00,76.22,76.3,76.2,76.26,809460.0,70.0298,70.1033,70.0115,70.0666,809460.0
2023-03-23 12:30:00,76.27,76.27,76.2,76.2,181933.0,70.0758,70.0758,70.0115,70.0115,181933.0
2023-03-23 13:00:00,76.2,76.21,76.11,76.11,319768.0,70.0115,70.0207,69.9288,69.9288,319768.0
2023-03-23 13:30:00,76.11,76.16,76.1,76.16,723000.0,69.9288,69.9747,69.9196,69.9747,723000.0
2023-03-23 14:00:00,76.16,76.19,76.15,76.18,386200.0,69.9747,70.0023,69.9655,69.9931,386200.0
2023-03-23 14:30:00,76.18,76.2,76.15,76.19,322569.0,69.9931,70.0115,69.9655,70.0023,322569.0
2023-03-23 15:00:00,76.18,76.26,76.15,76.24,237869.0,69.9931,70.0666,69.9655,70.0482,237869.0
2023-03-23 15:30:00,76.24,76.29,76.17,76.21,1113048.0,70.0482,70.0942,69.9839,70.0207,1113048.0
2023-03-24 09:30:00,76.32,76.42,76.24,76.24,873066.0,70.1217,70.2136,70.0482,70.0482,873066.0
2023-03-24 10:00:00,76.25,76.28,76.18,76.26,218536.0,70.0574,70.085,69.9931,70.0666,218536.0
2023-03-24 10:30:00,76.26,76.31,76.23,76.26,190748.0,70.0666,70.1125,70.039,70.0666,190748.0
2023-03-24 11:00:00,76.27,76.32,76.25,76.3,190575.0,70.0758,70.1217,70.0574,70.1033,190575.0
2023-03-24 11:30:00,76.29,76.32,76.23,76.23,112625.0,70.0942,70.1217,70.039,70.039,112625.0
2023-03-24 12:00:00,76.24,76.29,76.22,76.26,426823.0,70.0482,70.0942,70.0298,70.0666,426823.0
2023-03-24 12:30:00,76.26,76.3,76.24,76.28,152037.0,70.0666,70.1033,70.0482,70.085,152037.0
2023-03-24 13:00:00,76.29,76.29,76.25,76.26,130951.0,70.0942,70.0942,70.0574,70.0666,130951.0
2023-03-24 13:30:00,76.27,76.32,76.25,76.28,918639.0,70.0758,70.1217,70.0574,70.085,918639.0
2023-03-24 14:00:00,76.28,76.29,76.25,76.28,286577.0,70.085,70.0942,70.0574,70.085,286577.0
2023-03-24 14:30:00,76.28,76.31,76.26,76.26,543818.0,70.085,70.1125,70.0666,70.0666,543818.0
2023-03-24 15:00:00,76.26,76.31,76.26,76.3,233624.0,70.0666,70.1125,70.0666,70.1033,233624.0
2023-03-24 15:30:00,76.29,76.31,76.28,76.28,195157.0,70.0942,70.1125,70.085,70.085,195157.0
2023-03-27 09:30:00,76.02,76.09,75.98,76.09,717121.0,69.8461,69.9104,69.8093,69.9104,717121.0
2023-03-27 10:00:00,76.09,76.1,76.04,76.1,267902.0,69.9104,69.9196,69.8645,69.9196,267902.0
2023-03-27 10:30:00,76.09,76.12,76.08,76.1,95316.0,69.9104,69.938,69.9012,69.9196,95316.0
2023-03-27 11:00:00,76.11,76.11,76.05,76.06,264122.0,69.9288,69.9288,69.8736,69.8828,264122.0
2023-03-27 11:30:00,76.05,76.07,76.03,76.05,123407.0,69.8736,69.892,69.8553,69.8736,123407.0
2023-03-27 12:00:00,76.05,76.06,76.0,76.0,50003.0,69.8736,69.8828,69.8277,69.8277,50003.0
2023-03-27 12:30:00,76.01,76.02,75.99,76.0,119787.0,69.8369,69.8461,69.8185,69.8277,119787.0
2023-03-27 13:00:00,76.0,76.02,75.94,75.96,143340.0,69.8277,69.8461,69.7726,69.791,143340.0
2023-03-27 13:30:00,75.95,75.96,75.92,75.93,213573.0,69.7818,69.791,69.7542,69.7634,213573.0
2023-03-27 14:00:00,75.92,75.93,75.88,75.89,237571.0,69.7542,69.7634,69.7175,69.7266,237571.0
2023-03-27 14:30:00,75.88,75.91,75.87,75.91,179464.0,69.7175,69.745,69.7083,69.745,179464.0
2023-03-27 15:00:00,75.91,75.92,75.87,75.88,356600.0,69.745,69.7542,69.7083,69.7175,356600.0
2023-03-27 15:30:00,75.88,75.88,75.83,75.84,443380.0,69.7175,69.7175,69.6715,69.6807,443380.0
2023-03-28 09:30:00,75.8,75.81,75.74,75.8,563560.0,69.644,69.6531,69.5888,69.644,563560.0
2023-03-28 10:00:00,75.81,75.81,75.72,75.74,160720.0,69.6531,69.6531,69.5704,69.5888,160720.0
2023-03-28 10:30:00,75.73,75.76,75.73,75.73,194248.0,69.5796,69.6072,69.5796,69.5796,194248.0
2023-03-28 11:00:00,75.73,75.78,75.71,75.78,236198.0,69.5796,69.6256,69.5613,69.6256,236198.0
2023-03-28 11:30:00,75.78,75.79,75.77,75.78,340426.0,69.6256,69.6348,69.6164,69.6256,340426.0
2023-03-28 12:00:00,75.77,75.79,75.75,75.75,433322.0,69.6164,69.6348,69.598,69.598,433322.0
2023-03-28 12:30:00,75.76,75.76,75.71,75.71,176303.0,69.6072,69.6072,69.5613,69.5613,176303.0
2023-03-28 13:00:00,75.72,75.76,75.71,75.73,300518.0,69.5704,69.6072,69.5613,69.5796,300518.0
2023-03-28 13:30:00,75.73,75.76,75.71,75.76,322639.0,69.5796,69.6072,69.5613,69.6072,322639.0
2023-03-28 14:00:00,75.76,75.76,75.72,75.72,378513.0,69.6072,69.6072,69.5704,69.5704,378513.0
2023-03-28 14:30:00,75.73,75.73,75.71,75.73,195262.0,69.5796,69.5796,69.5613,69.5796,195262.0
2023-03-28 15:00:00,75.73,75.77,75.72,75.76,375024.0,69.5796,69.6164,69.5704,69.6072,375024.0
2023-03-28 15:30:00,75.76,75.78,75.74,75.76,548149.0,69.6072,69.6256,69.5888,69.6072,548149.0
2023-03-29 09:30:00,75.77,75.78,75.6,75.72,239654.0,69.6164,69.6256,69.4602,69.5704,239654.0
2023-03-29 10:00:00,75.72,75.74,75.69,75.71,125251.0,69.5704,69.5888,69.5429,69.5613,125251.0
2023-03-29 10:30:00,75.7,75.79,75.7,75.78,475975.0,69.5521,69.6348,69.5521,69.6256,475975.0
2023-03-29 11:00:00,75.78,75.8,75.75,75.77,120511.0,69.6256,69.644,69.598,69.6164,120511.0
2023-03-29 11:30:00,75.77,75.8,75.73,75.75,136487.0,69.6164,69.644,69.5796,69.598,136487.0
2023-03-29 12:00:00,75.75,75.79,75.74,75.77,186748.0,69.598,69.6348,69.5888,69.6164,186748.0
2023-03-29 12:30:00,75.76,75.8,75.76,75.8,494329.0,69.6072,69.644,69.6072,69.644,494329.0
2023-03-29 13:00:00,75.8,75.81,75.77,75.8,770793.0,69.644,69.6531,69.6164,69.644,770793.0
2023-03-29 13:30:00,75.8,75.84,75.79,75.84,650965.0,69.644,69.6807,69.6348,69.6807,650965.0
2023-03-29 14:00:00,75.84,75.84,75.8,75.83,288767.0,69.6807,69.6807,69.644,69.6715,288767.0
2023-03-29 14:30:00,75.83,75.86,75.81,75.84,768655.0,69.6715,69.6991,69.6531,69.6807,768655.0
2023-03-29 15:00:00,75.84,75.9,75.82,75.89,553750.0,69.6807,69.7358,69.6623,69.7266,553750.0
2023-03-29 15:30:00,75.89,75.92,75.85,75.89,898416.0,69.7266,69.7542,69.6899,69.7266,898416.0
2023-03-30 09:30:00,75.83,75.96,75.83,75.95,252610.0,69.6715,69.791,69.6715,69.7818,252610.0
2023-03-30 10:00:00,75.95,75.97,75.91,75.93,529393.0,69.7818,69.8001,69.745,69.7634,529393.0
2023-03-30 10:30:00,75.93,75.96,75.91,75.96,290137.0,69.7634,69.791,69.745,69.791,290137.0
2023-03-30 11:00:00,75.95,75.96,75.92,75.93,648581.0,69.7818,69.791,69.7542,69.7634,648581.0
2023-03-30 11:30:00,75.93,75.95,75.93,75.93,230231.0,69.7634,69.7818,69.7634,69.7634,230231.0
2023-03-30 12:00:00,75.94,75.97,75.93,75.95,226031.0,69.7726,69.8001,69.7634,69.7818,226031.0
2023-03-30 12:30:00,75.95,75.97,75.94,75.95,975597.0,69.7818,69.8001,69.7726,69.7818,975597.0
2023-03-30 13:00:00,75.95,75.95,75.93,75.95,553417.0,69.7818,69.7818,69.7634,69.7818,553417.0
2023-03-30 13:30:00,75.94,75.95,75.93,75.93,151529.0,69.7726,69.7818,69.7634,69.7634,151529.0
2023-03-30 14:00:00,75.93,75.97,75.92,75.96,346406.0,69.7634,69.8001,69.7542,69.791,346406.0
2023-03-30 14:30:00,75.97,75.97,75.93,75.95,277588.0,69.8001,69.8001,69.7634,69.7818,277588.0
2023-03-30 15:00:00,75.95,75.96,75.94,75.95,274114.0,69.7818,69.791,69.7726,69.7818,274114.0
2023-03-30 15:30:00,75.95,75.95,75.91,75.91,435168.0,69.7818,69.7818,69.745,69.745,435168.0
2023-03-31 09:30:00,75.95,76.04,75.95,76.03,512532.0,69.7818,69.8645,69.7818,69.8553,512532.0
2023-03-31 10:00:00,76.03,76.06,76.02,76.02,151164.0,69.8553,69.8828,69.8461,69.8461,151164.0
2023-03-31 10:30:00,76.03,76.03,75.98,76.01,208555.0,69.8553,69.8553,69.8093,69.8369,208555.0
2023-03-31 11:00:00,76.0,76.05,76.0,76.03,562012.0,69.8277,69.8736,69.8277,69.8553,562012.0
2023-03-31 11:30:00,76.03,76.08,76.03,76.08,298395.0,69.8553,69.9012,69.8553,69.9012,298395.0
2023-03-31 12:00:00,76.07,76.11,76.05,76.09,192379.0,69.892,69.9288,69.8736,69.9104,192379.0
2023-03-31 12:30:00,76.09,76.1,76.05,76.08,607963.0,69.9104,69.9196,69.8736,69.9012,607963.0
2023-03-31 13:00:00,76.09,76.1,76.07,76.08,376988.0,69.9104,69.9196,69.892,69.9012,376988.0
2023-03-31 13:30:00,76.08,76.1,76.07,76.09,115956.0,69.9012,69.9196,69.892,69.9104,115956.0
2023-03-31 14:00:00,76.09,76.14,76.09,76.14,667132.0,69.9104,69.9563,69.9104,69.9563,667132.0
2023-03-31 14:30:00,76.14,76.18,76.13,76.18,414389.0,69.9563,69.9931,69.9471,69.9931,414389.0
2023-03-31 15:00:00,76.18,76.19,76.16,76.19,185844.0,69.9931,70.0023,69.9747,70.0023,185844.0
2023-03-31 15:30:00,76.18,76.25,76.18,76.24,946802.0,69.9931,70.0574,69.9931,70.0482,946802.0
2023-04-03 09:30:00,76.0,76.11,75.97,76.07,281968.0,70.0022,70.1036,69.9746,70.0667,281968.0
2023-04-03 10:00:00,76.1,76.25,76.08,76.2,491220.0,70.0943,70.2325,70.0759,70.1864,491220.0
2023-04-03 10:30:00,76.2,76.21,76.18,76.2,1102246.0,70.1864,70.1957,70.168,70.1864,1102246.0
2023-04-03 11:00:00,76.2,76.27,76.19,76.25,867272.0,70.1864,70.2509,70.1772,70.2325,867272.0
2023-04-03 11:30:00,76.25,76.27,76.23,76.23,590234.0,70.2325,70.2509,70.2141,70.2141,590234.0
2023-04-03 12:00:00,76.23,76.26,76.22,76.25,472351.0,70.2141,70.2417,70.2049,70.2325,472351.0
2023-04-03 12:30:00,76.25,76.25,76.2,76.22,186372.0,70.2325,70.2325,70.1864,70.2049,186372.0
2023-04-03 13:00:00,76.22,76.25,76.21,76.24,156348.0,70.2049,70.2325,70.1957,70.2233,156348.0
2023-04-03 13:30:00,76.25,76.26,76.24,76.26,651039.0,70.2325,70.2417,70.2233,70.2417,651039.0
2023-04-03 14:00:00,76.26,76.29,76.25,76.28,459120.0,70.2417,70.2693,70.2325,70.2601,459120.0
2023-04-03 14:30:00,76.29,76.33,76.29,76.33,232497.0,70.2693,70.3062,70.2693,70.3062,232497.0
2023-04-03 15:00:00,76.33,76.36,76.31,76.34,299845.0,70.3062,70.3338,70.2878,70.3154,299845.0
2023-04-03 15:30:00,76.34,76.35,76.32,76.34,1195479.0,70.3154,70.3246,70.297,70.3154,1195479.0
2023-04-04 09:30:00,76.24,76.24,76.15,76.2,670408.0,70.2233,70.2233,70.1404,70.1864,670408.0
2023-04-04 10:00:00,76.2,76.42,76.19,76.38,2035300.0,70.1864,70.3891,70.1772,70.3522,2035300.0
2023-04-04 10:30:00,76.38,76.42,76.38,76.4,746182.0,70.3522,70.3891,70.3522,70.3707,746182.0
2023-04-04 11:00:00,76.4,76.41,76.37,76.41,142882.0,70.3707,70.3799,70.343,70.3799,142882.0
2023-04-04 11:30:00,76.41,76.44,76.39,76.42,203593.0,70.3799,70.4075,70.3615,70.3891,203593.0
2023-04-04 12:00:00,76.42,76.45,76.41,76.43,323695.0,70.3891,70.4167,70.3799,70.3983,323695.0
2023-04-04 12:30:00,76.42,76.43,76.42,76.42,79848.0,70.3891,70.3983,70.3891,70.3891,79848.0
2023-04-04 13:00:00,76.42,76.43,76.39,76.39,168614.0,70.3891,70.3983,70.3615,70.3615,168614.0
2023-04-04 13:30:00,76.39,76.42,76.38,76.39,207482.0,70.3615,70.3891,70.3522,70.3615,207482.0
2023-04-04 14:00:00,76.4,76.41,76.38,76.38,261533.0,70.3707,70.3799,70.3522,70.3522,261533.0
2023-04-04 14:30:00,76.38,76.42,76.38,76.42,224162.0,70.3522,70.3891,70.3522,70.3891,224162.0
2023-04-04 15:00:00,76.42,76.43,76.41,76.42,194857.0,70.3891,70.3983,70.3799,70.3891,194857.0
2023-04-04 15:30:00,76.42,76.44,76.41,76.42,874211.0,70.3891,70.4075,70.3799,70.3891,874211.0
2023-04-05 09:30:00,76.52,76.58,76.48,76.54,1259502.0,70.4812,70.5365,70.4444,70.4996,1259502.0
2023-04-05 10:00:00,76.54,76.68,76.54,76.57,837090.0,70.4996,70.6286,70.4996,70.5272,837090.0
2023-04-05 10:30:00,76.57,76.6,76.56,76.58,1011012.0,70.5272,70.5549,70.518,70.5365,1011012.0
2023-04-05 11:00:00,76.58,76.6,76.57,76.59,452581.0,70.5365,70.5549,70.5272,70.5457,452581.0
2023-04-05 11:30:00,76.59,76.6,76.56,76.58,911206.0,70.5457,70.5549,70.518,70.5365,911206.0
2023-04-05 12:00:00,76.57,76.59,76.55,76.55,766756.0,70.5272,70.5457,70.5088,70.5088,766756.0
2023-04-05 12:30:00,76.56,76.57,76.52,76.52,134047.0,70.518,70.5272,70.4812,70.4812,134047.0
2023-04-05 13:00:00,76.52,76.53,76.49,76.49,330553.0,70.4812,70.4904,70.4536,70.4536,330553.0
2023-04-05 13:30:00,76.5,76.52,76.49,76.52,91827.0,70.4628,70.4812,70.4536,70.4812,91827.0
2023-04-05 14:00:00,76.51,76.52,76.51,76.52,145001.0,70.472,70.4812,70.472,70.4812,145001.0
2023-04-05 14:30:00,76.52,76.53,76.51,76.53,85584.0,70.4812,70.4904,70.472,70.4904,85584.0
2023-04-05 15:00:00,76.53,76.53,76.48,76.48,172430.0,70.4904,70.4904,70.4444,70.4444,172430.0
2023-04-05 15:30:00,76.48,76.49,76.46,76.47,721813.0,70.4444,70.4536,70.4259,70.4351,721813.0
2023-04-06 09:30:00,76.54,76.54,76.45,76.45,484513.0,70.4996,70.4996,70.4167,70.4167,484513.0
2023-04-06 10:00:00,76.46,76.5,76.45,76.47,365184.0,70.4259,70.4628,70.4167,70.4351,365184.0
2023-04-06 10:30:00,76.47,76.5,76.46,76.5,178091.0,70.4351,70.4628,70.4259,70.4628,178091.0
2023-04-06 11:00:00,76.5,76.5,76.45,76.45,240266.0,70.4628,70.4628,70.4167,70.4167,240266.0
2023-04-06 11:30:00,76.46,76.48,76.45,76.47,169812.0,70.4259,70.4444,70.4167,70.4351,169812.0
2023-04-06 12:00:00,76.46,76.47,76.46,76.46,370356.0,70.4259,70.4351,70.4259,70.4259,370356.0
2023-04-06 12:30:00,76.47,76.47,76.45,76.47,408976.0,70.4351,70.4351,70.4167,70.4351,408976.0
2023-04-06 13:00:00,76.47,76.47,76.44,76.44,312706.0,70.4351,70.4351,70.4075,70.4075,312706.0
2023-04-06 13:30:00,76.44,76.45,76.44,76.44,120984.0,70.4075,70.4167,70.4075,70.4075,120984.0
2023-04-06 14:00:00,76.45,76.45,76.4,76.4,224618.0,70.4167,70.4167,70.3707,70.3707,224618.0
2023-04-06 14:30:00,76.4,76.4,76.38,76.4,521447.0,70.3707,70.3707,70.3522,70.3707,521447.0
2023-04-06 15:00:00,76.4,76.4,76.36,76.37,159962.0,70.3707,70.3707,70.3338,70.343,159962.0
2023-04-06 15:30:00,76.37,76.38,76.36,76.38,245704.0,70.343,70.3522,70.3338,70.3522,245704.0
2023-04-10 09:30:00,76.12,76.19,76.08,76.08,419869.0,70.1128,70.1772,70.0759,70.0759,419869.0
2023-04-10 10:00:00,76.08,76.11,76.07,76.11,250116.0,70.0759,70.1036,70.0667,70.1036,250116.0
2023-04-10 10:30:00,76.11,76.11,76.09,76.11,279376.0,70.1036,70.1036,70.0851,70.1036,279376.0
2023-04-10 11:00:00,76.1,76.12,76.09,76.12,162419.0,70.0943,70.1128,70.0851,70.1128,162419.0
2023-04-10 11:30:00,76.11,76.13,76.11,76.13,118869.0,70.1036,70.122,70.1036,70.122,118869.0
2023-04-10 12:00:00,76.13,76.13,76.12,76.13,221339.0,70.122,70.122,70.1128,70.122,221339.0
2023-04-10 12:30:00,76.13,76.17,76.12,76.16,143872.0,70.122,70.1588,70.1128,70.1496,143872.0
2023-04-10 13:00:00,76.17,76.18,76.16,76.17,235890.0,70.1588,70.168,70.1496,70.1588,235890.0
2023-04-10 13:30:00,76.17,76.19,76.17,76.17,164089.0,70.1588,70.1772,70.1588,70.1588,164089.0
2023-04-10 14:00:00,76.17,76.2,76.17,76.2,182210.0,70.1588,70.1864,70.1588,70.1864,182210.0
2023-04-10 14:30:00,76.2,76.21,76.18,76.21,322409.0,70.1864,70.1957,70.168,70.1957,322409.0
2023-04-10 15:00:00,76.2,76.21,76.2,76.2,117112.0,70.1864,70.1957,70.1864,70.1864,117112.0
2023-04-10 15:30:00,76.2,76.23,76.2,76.23,567198.0,70.1864,70.2141,70.1864,70.2141,567198.0
2023-04-11 09:30:00,76.22,76.26,76.19,76.2,325684.0,70.2049,70.2417,70.1772,70.1864,325684.0
2023-04-11 10:00:00,76.2,76.21,76.19,76.2,921810.0,70.1864,70.1957,70.1772,70.1864,921810.0
2023-04-11 10:30:00,76.2,76.21,76.13,76.13,627587.0,70.1864,70.1957,70.122,70.122,627587.0
2023-04-11 11:00:00,76.14,76.14,76.12,76.13,186796.0,70.1312,70.1312,70.1128,70.122,186796.0
2023-04-11 11:30:00,76.13,76.14,76.1,76.11,134903.0,70.122,70.1312,70.0943,70.1036,134903.0
2023-04-11 12:00:00,76.1,76.13,76.1,76.12,106708.0,70.0943,70.122,70.0943,70.1128,106708.0
2023-04-11 12:30:00,76.13,76.13,76.1,76.11,241586.0,70.122,70.122,70.0943,70.1036,241586.0
2023-04-11 13:00:00,76.11,76.12,76.1,76.11,134270.0,70.1036,70.1128,70.0943,70.1036,134270.0
2023-04-11 13:30:00,76.11,76.15,76.11,76.14,160215.0,70.1036,70.1404,70.1036,70.1312,160215.0
2023-04-11 14:00:00,76.15,76.16,76.14,76.16,657021.0,70.1404,70.1496,70.1312,70.1496,657021.0
2023-04-11 14:30:00,76.16,76.17,76.15,76.17,276014.0,70.1496,70.1588,70.1404,70.1588,276014.0
2023-04-11 15:00:00,76.17,76.18,76.16,76.17,242799.0,70.1588,70.168,70.1496,70.1588,242799.0
2023-04-11 15:30:00,76.18,76.2,76.17,76.17,1018677.0,70.168,70.1864,70.1588,70.1588,1018677.0
2023-04-12 09:30:00,76.39,76.42,76.32,76.36,254584.0,70.3615,70.3891,70.297,70.3338,254584.0
2023-04-12 10:00:00,76.35,76.36,76.27,76.28,645450.0,70.3246,70.3338,70.2509,70.2601,645450.0
2023-04-12 10:30:00,76.27,76.28,76.2,76.2,397870.0,70.2509,70.2601,70.1864,70.1864,397870.0
2023-04-12 11:00:00,76.2,76.29,76.2,76.28,844097.0,70.1864,70.2693,70.1864,70.2601,844097.0
2023-04-12 11:30:00,76.29,76.29,76.24,76.26,198035.0,70.2693,70.2693,70.2233,70.2417,198035.0
2023-04-12 12:00:00,76.25,76.28,76.24,76.26,169267.0,70.2325,70.2601,70.2233,70.2417,169267.0
2023-04-12 12:30:00,76.27,76.27,76.24,76.27,146362.0,70.2509,70.2509,70.2233,70.2509,146362.0
2023-04-12 13:00:00,76.27,76.27,76.21,76.25,215037.0,70.2509,70.2509,70.1957,70.2325,215037.0
2023-04-12 13:30:00,76.24,76.27,76.24,76.25,167406.0,70.2233,70.2509,70.2233,70.2325,167406.0
2023-04-12 14:00:00,76.25,76.3,76.24,76.28,150052.0,70.2325,70.2786,70.2233,70.2601,150052.0
2023-04-12 14:30:00,76.29,76.31,76.27,76.31,240713.0,70.2693,70.2878,70.2509,70.2878,240713.0
2023-04-12 15:00:00,76.3,76.31,76.29,76.3,170870.0,70.2786,70.2878,70.2693,70.2786,170870.0
2023-04-12 15:30:00,76.3,76.31,76.25,76.28,1024095.0,70.2786,70.2878,70.2325,70.2601,1024095.0
2023-04-13 09:30:00,76.42,76.47,76.41,76.47,651092.0,70.3891,70.4351,70.3799,70.4351,651092.0
2023-04-13 10:00:00,76.47,76.47,76.44,76.45,454239.0,70.4351,70.4351,70.4075,70.4167,454239.0
2023-04-13 10:30:00,76.45,76.46,76.41,76.42,517213.0,70.4167,70.4259,70.3799,70.3891,517213.0
2023-04-13 11:00:00,76.42,76.42,76.4,76.42,473973.0,70.3891,70.3891,70.3707,70.3891,473973.0
2023-04-13 11:30:00,76.42,76.42,76.41,76.42,358656.0,70.3891,70.3891,70.3799,70.3891,358656.0
2023-04-13 12:00:00,76.41,76.44,76.41,76.44,368443.0,70.3799,70.4075,70.3799,70.4075,368443.0
2023-04-13 12:30:00,76.44,76.44,76.42,76.42,177176.0,70.4075,70.4075,70.3891,70.3891,177176.0
2023-04-13 13:00:00,76.42,76.44,76.4,76.41,270912.0,70.3891,70.4075,70.3707,70.3799,270912.0
2023-04-13 13:30:00,76.42,76.45,76.41,76.45,234228.0,70.3891,70.4167,70.3799,70.4167,234228.0
2023-04-13 14:00:00,76.45,76.45,76.37,76.38,565620.0,70.4167,70.4167,70.343,70.3522,565620.0
2023-04-13 14:30:00,76.38,76.39,76.36,76.39,579647.0,70.3522,70.3615,70.3338,70.3615,579647.0
2023-04-13 15:00:00,76.39,76.39,76.37,76.39,316814.0,70.3615,70.3615,70.343,70.3615,316814.0
2023-04-13 15:30:00,76.38,76.42,76.38,76.42,464770.0,70.3522,70.3891,70.3522,70.3891,464770.0
2023-04-14 09:30:00,76.25,76.36,76.23,76.28,231432.0,70.2325,70.3338,70.2141,70.2601,231432.0
2023-04-14 10:00:00,76.28,76.29,76.2,76.25,406644.0,70.2601,70.2693,70.1864,70.2325,406644.0
2023-04-14 10:30:00,76.25,76.28,76.24,76.25,224462.0,70.2325,70.2601,70.2233,70.2325,224462.0
2023-04-14 11:00:00,76.25,76.25,76.21,76.22,181092.0,70.2325,70.2325,70.1957,70.2049,181092.0
2023-04-14 11:30:00,76.22,76.22,76.2,76.22,138721.0,70.2049,70.2049,70.1864,70.2049,138721.0
2023-04-14 12:00:00,76.22,76.23,76.21,76.22,330253.0,70.2049,70.2141,70.1957,70.2049,330253.0
2023-04-14 12:30:00,76.22,76.22,76.19,76.2,161473.0,70.2049,70.2049,70.1772,70.1864,161473.0
2023-04-14 13:00:00,76.2,76.24,76.19,76.23,137689.0,70.1864,70.2233,70.1772,70.2141,137689.0
2023-04-14 13:30:00,76.23,76.24,76.23,76.23,133359.0,70.2141,70.2233,70.2141,70.2141,133359.0
2023-04-14 14:00:00,76.23,76.24,76.23,76.23,181065.0,70.2141,70.2233,70.2141,70.2141,181065.0
2023-04-14 14:30:00,76.24,76.24,76.23,76.23,240985.0,70.2233,70.2233,70.2141,70.2141,240985.0
2023-04-14 15:00:00,76.23,76.24,76.22,76.23,341480.0,70.2141,70.2233,70.2049,70.2141,341480.0
2023-04-14 15:30:00,76.23,76.25,76.22,76.25,492870.0,70.2141,70.2325,70.2049,70.2325,492870.0
2023-04-17 09:30:00,76.18,76.18,76.12,76.13,341981.0,70.168,70.168,70.1128,70.122,341981.0
2023-04-17 10:00:00,76.12,76.13,76.07,76.08,248917.0,70.1128,70.122,70.0667,70.0759,248917.0
2023-04-17 10:30:00,76.08,76.08,76.05,76.06,599494.0,70.0759,70.0759,70.0483,70.0575,599494.0
2023-04-17 11:00:00,76.06,76.07,76.05,76.06,170059.0,70.0575,70.0667,70.0483,70.0575,170059.0
2023-04-17 11:30:00,76.06,76.06,76.05,76.06,217575.0,70.0575,70.0575,70.0483,70.0575,217575.0
2023-04-17 12:00:00,76.05,76.05,76.02,76.02,481550.0,70.0483,70.0483,70.0207,70.0207,481550.0
2023-04-17 12:30:00,76.03,76.04,76.02,76.03,350921.0,70.0299,70.0391,70.0207,70.0299,350921.0
2023-04-17 13:00:00,76.03,76.07,76.03,76.07,385519.0,70.0299,70.0667,70.0299,70.0667,385519.0
2023-04-17 13:30:00,76.07,76.08,76.06,76.06,270525.0,70.0667,70.0759,70.0575,70.0575,270525.0
2023-04-17 14:00:00,76.06,76.07,76.06,76.06,104631.0,70.0575,70.0667,70.0575,70.0575,104631.0
2023-04-17 14:30:00,76.06,76.08,76.06,76.08,136503.0,70.0575,70.0759,70.0575,70.0759,136503.0
2023-04-17 15:00:00,76.08,76.1,76.07,76.08,926444.0,70.0759,70.0943,70.0667,70.0759,926444.0
2023-04-17 15:30:00,76.08,76.1,76.08,76.09,712628.0,70.0759,70.0943,70.0759,70.0851,712628.0
2023-04-18 09:30:00,76.14,76.19,76.11,76.16,221991.0,70.1312,70.1772,70.1036,70.1496,221991.0
2023-04-18 10:00:00,76.16,76.18,76.12,76.17,207802.0,70.1496,70.168,70.1128,70.1588,207802.0
2023-04-18 10:30:00,76.17,76.18,76.16,76.18,243430.0,70.1588,70.168,70.1496,70.168,243430.0
2023-04-18 11:00:00,76.17,76.2,76.16,76.17,489132.0,70.1588,70.1864,70.1496,70.1588,489132.0
2023-04-18 11:30:00,76.17,76.17,76.11,76.12,721714.0,70.1588,70.1588,70.1036,70.1128,721714.0
2023-04-18 12:00:00,76.12,76.12,76.08,76.09,165083.0,70.1128,70.1128,70.0759,70.0851,165083.0
2023-04-18 12:30:00,76.09,76.12,76.08,76.12,138827.0,70.0851,70.1128,70.0759,70.1128,138827.0
2023-04-18 13:00:00,76.12,76.12,76.09,76.09,76726.0,70.1128,70.1128,70.0851,70.0851,76726.0
2023-04-18 13:30:00,76.09,76.1,76.09,76.09,414910.0,70.0851,70.0943,70.0851,70.0851,414910.0
2023-04-18 14:00:00,76.09,76.13,76.08,76.13,407192.0,70.0851,70.122,70.0759,70.122,407192.0
2023-04-18 14:30:00,76.13,76.13,76.1,76.13,85258.0,70.122,70.122,70.0943,70.122,85258.0
2023-04-18 15:00:00,76.13,76.14,76.1,76.11,174823.0,70.122,70.1312,70.0943,70.1036,174823.0
2023-04-18 15:30:00,76.11,76.13,76.1,76.12,564827.0,70.1036,70.122,70.0943,70.1128,564827.0
2023-04-19 09:30:00,76.1,76.1,76.0,76.02,162768.0,70.0943,70.0943,70.0022,70.0207,162768.0
2023-04-19 10:00:00,76.02,76.04,76.01,76.03,103641.0,70.0207,70.0391,70.0114,70.0299,103641.0
2023-04-19 10:30:00,76.04,76.04,75.98,75.98,128793.0,70.0391,70.0391,69.9838,69.9838,128793.0
2023-04-19 11:00:00,75.98,76.01,75.98,76.01,97878.0,69.9838,70.0114,69.9838,70.0114,97878.0
2023-04-19 11:30:00,76.01,76.01,75.98,75.98,109152.0,70.0114,70.0114,69.9838,69.9838,109152.0
2023-04-19 12:00:00,75.98,76.01,75.98,76.01,267343.0,69.9838,70.0114,69.9838,70.0114,267343.0
2023-04-19 12:30:00,76.0,76.03,76.0,76.03,128135.0,70.0022,70.0299,70.0022,70.0299,128135.0
2023-04-19 13:00:00,76.03,76.05,76.02,76.02,130882.0,70.0299,70.0483,70.0207,70.0207,130882.0
2023-04-19 13:30:00,76.03,76.03,75.98,76.0,198114.0,70.0299,70.0299,69.9838,70.0022,198114.0
2023-04-19 14:00:00,76.0,76.03,75.99,76.0,175248.0,70.0022,70.0299,69.993,70.0022,175248.0
2023-04-19 14:30:00,76.0,76.02,75.99,76.02,135277.0,70.0022,70.0207,69.993,70.0207,135277.0
2023-04-19 15:00:00,76.02,76.02,75.98,75.98,157789.0,70.0207,70.0207,69.9838,69.9838,157789.0
2023-04-19 15:30:00,75.98,75.99,75.96,75.97,907512.0,69.9838,69.993,69.9654,69.9746,907512.0
2023-04-20 09:30:00,76.1,76.15,76.1,76.14,488047.0,70.0943,70.1404,70.0943,70.1312,488047.0
2023-04-20 10:00:00,76.15,76.19,76.14,76.19,270294.0,70.1404,70.1772,70.1312,70.1772,270294.0
2023-04-20 10:30:00,76.19,76.19,76.17,76.18,151320.0,70.1772,70.1772,70.1588,70.168,151320.0
2023-04-20 11:00:00,76.19,76.19,76.16,76.17,130729.0,70.1772,70.1772,70.1496,70.1588,130729.0
2023-04-20 11:30:00,76.17,76.17,76.15,76.16,371659.0,70.1588,70.1588,70.1404,70.1496,371659.0
2023-04-20 12:00:00,76.15,76.17,76.15,76.16,182994.0,70.1404,70.1588,70.1404,70.1496,182994.0
2023-04-20 12:30:00,76.17,76.17,76.16,76.17,124018.0,70.1588,70.1588,70.1496,70.1588,124018.0
2023-04-20 13:00:00,76.17,76.17,76.16,76.17,161645.0,70.1588,70.1588,70.1496,70.1588,161645.0
2023-04-20 13:30:00,76.17,76.17,76.14,76.15,106568.0,70.1588,70.1588,70.1312,70.1404,106568.0
2023-04-20 14:00:00,76.14,76.17,76.13,76.16,253527.0,70.1312,70.1588,70.122,70.1496,253527.0
2023-04-20 14:30:00,76.17,76.17,76.14,76.16,297840.0,70.1588,70.1588,70.1312,70.1496,297840.0
2023-04-20 15:00:00,76.16,76.17,76.14,76.16,192179.0,70.1496,70.1588,70.1312,70.1496,192179.0
2023-04-20 15:30:00,76.17,76.19,76.15,76.19,278503.0,70.1588,70.1772,70.1404,70.1772,278503.0
2023-04-21 09:30:00,76.28,76.32,76.12,76.15,333498.0,70.2601,70.297,70.1128,70.1404,333498.0
2023-04-21 10:00:00,76.15,76.18,76.11,76.16,551750.0,70.1404,70.168,70.1036,70.1496,551750.0
2023-04-21 10:30:00,76.16,76.19,76.13,76.14,209100.0,70.1496,70.1772,70.122,70.1312,209100.0
2023-04-21 11:00:00,76.14,76.17,76.13,76.16,77536.0,70.1312,70.1588,70.122,70.1496,77536.0
2023-04-21 11:30:00,76.17,76.17,76.15,76.16,167458.0,70.1588,70.1588,70.1404,70.1496,167458.0
2023-04-21 12:00:00,76.17,76.19,76.16,76.18,236677.0,70.1588,70.1772,70.1496,70.168,236677.0
2023-04-21 12:30:00,76.18,76.19,76.18,76.19,188155.0,70.168,70.1772,70.168,70.1772,188155.0
2023-04-21 13:00:00,76.19,76.21,76.18,76.21,179141.0,70.1772,70.1957,70.168,70.1957,179141.0
2023-04-21 13:30:00,76.2,76.22,76.2,76.2,217662.0,70.1864,70.2049,70.1864,70.1864,217662.0
2023-04-21 14:00:00,76.2,76.21,76.19,76.19,74174.0,70.1864,70.1957,70.1772,70.1772,74174.0
2023-04-21 14:30:00,76.19,76.2,76.16,76.18,83848.0,70.1772,70.1864,70.1496,70.168,83848.0
2023-04-21 15:00:00,76.18,76.19,76.17,76.19,141445.0,70.168,70.1772,70.1588,70.1772,141445.0
2023-04-21 15:30:00,76.18,76.19,76.15,76.18,470306.0,70.168,70.1772,70.1404,70.168,470306.0
2023-04-24 09:30:00,76.21,76.29,76.21,76.28,145053.0,70.1957,70.2693,70.1957,70.2601,145053.0
2023-04-24 10:00:00,76.29,76.29,76.24,76.25,135544.0,70.2693,70.2693,70.2233,70.2325,135544.0
2023-04-24 10:30:00,76.25,76.29,76.24,76.26,1134314.0,70.2325,70.2693,70.2233,70.2417,1134314.0
2023-04-24 11:00:00,76.26,76.27,76.25,76.26,416937.0,70.2417,70.2509,70.2325,70.2417,416937.0
2023-04-24 11:30:00,76.27,76.27,76.24,76.24,219688.0,70.2509,70.2509,70.2233,70.2233,219688.0
2023-04-24 12:00:00,76.24,76.25,76.24,76.25,212600.0,70.2233,70.2325,70.2233,70.2325,212600.0
2023-04-24 12:30:00,76.25,76.26,76.24,76.25,133233.0,70.2325,70.2417,70.2233,70.2325,133233.0
2023-04-24 13:00:00,76.26,76.26,76.25,76.26,73184.0,70.2417,70.2417,70.2325,70.2417,73184.0
2023-04-24 13:30:00,76.25,76.28,76.25,76.28,75481.0,70.2325,70.2601,70.2325,70.2601,75481.0
2023-04-24 14:00:00,76.28,76.28,76.27,76.27,261599.0,70.2601,70.2601,70.2509,70.2509,261599.0
2023-04-24 14:30:00,76.28,76.28,76.27,76.28,183514.0,70.2601,70.2601,70.2509,70.2601,183514.0
2023-04-24 15:00:00,76.28,76.28,76.26,76.28,186567.0,70.2601,70.2601,70.2417,70.2601,186567.0
2023-04-24 15:30:00,76.28,76.29,76.27,76.28,629324.0,70.2601,70.2693,70.2509,70.2601,629324.0
2023-04-25 09:30:00,76.43,76.5,76.41,76.49,475293.0,70.3983,70.4628,70.3799,70.4536,475293.0
2023-04-25 10:00:00,76.5,76.51,76.47,76.51,120966.0,70.4628,70.472,70.4351,70.472,120966.0
2023-04-25 10:30:00,76.51,76.53,76.49,76.49,558391.0,70.472,70.4904,70.4536,70.4536,558391.0
2023-04-25 11:00:00,76.49,76.5,76.46,76.47,113563.0,70.4536,70.4628,70.4259,70.4351,113563.0
2023-04-25 11:30:00,76.47,76.47,76.45,76.45,112468.0,70.4351,70.4351,70.4167,70.4167,112468.0
2023-04-25 12:00:00,76.45,76.46,76.43,76.45,177942.0,70.4167,70.4259,70.3983,70.4167,177942.0
2023-04-25 12:30:00,76.45,76.47,76.43,76.47,132744.0,70.4167,70.4351,70.3983,70.4351,132744.0
2023-04-25 13:00:00,76.46,76.53,76.46,76.53,233016.0,70.4259,70.4904,70.4259,70.4904,233016.0
2023-04-25 13:30:00,76.53,76.54,76.51,76.54,608810.0,70.4904,70.4996,70.472,70.4996,608810.0
2023-04-25 14:00:00,76.53,76.58,76.53,76.58,111759.0,70.4904,70.5365,70.4904,70.5365,111759.0
2023-04-25 14:30:00,76.58,76.58,76.52,76.53,149890.0,70.5365,70.5365,70.4812,70.4904,149890.0
2023-04-25 15:00:00,76.53,76.53,76.5,76.53,129423.0,70.4904,70.4904,70.4628,70.4904,129423.0
2023-04-25 15:30:00,76.52,76.55,76.52,76.55,330311.0,70.4812,70.5088,70.4812,70.5088,330311.0
2023-04-26 09:30:00,76.53,76.57,76.51,76.53,412870.0,70.4904,70.5272,70.472,70.4904,412870.0
2023-04-26 10:00:00,76.53,76.54,76.49,76.53,496088.0,70.4904,70.4996,70.4536,70.4904,496088.0
2023-04-26 10:30:00,76.53,76.54,76.49,76.5,483870.0,70.4904,70.4996,70.4536,70.4628,483870.0
2023-04-26 11:00:00,76.49,76.51,76.42,76.42,184701.0,70.4536,70.472,70.3891,70.3891,184701.0
2023-04-26 11:30:00,76.42,76.44,76.39,76.39,221025.0,70.3891,70.4075,70.3615,70.3615,221025.0
2023-04-26 12:00:00,76.39,76.41,76.36,76.37,220978.0,70.3615,70.3799,70.3338,70.343,220978.0
2023-04-26 12:30:00,76.36,76.37,76.34,76.35,227206.0,70.3338,70.343,70.3154,70.3246,227206.0
2023-04-26 13:00:00,76.34,76.38,76.33,76.35,198467.0,70.3154,70.3522,70.3062,70.3246,198467.0
2023-04-26 13:30:00,76.36,76.36,76.34,76.36,69639.0,70.3338,70.3338,70.3154,70.3338,69639.0
2023-04-26 14:00:00,76.36,76.38,76.35,76.36,105655.0,70.3338,70.3522,70.3246,70.3338,105655.0
2023-04-26 14:30:00,76.35,76.43,76.35,76.43,129943.0,70.3246,70.3983,70.3246,70.3983,129943.0
2023-04-26 15:00:00,76.42,76.45,76.41,76.44,153188.0,70.3891,70.4167,70.3799,70.4075,153188.0
2023-04-26 15:30:00,76.43,76.44,76.41,76.43,183442.0,70.3983,70.4075,70.3799,70.3983,183442.0
2023-04-27 09:30:00,76.37,76.37,76.3,76.32,158354.0,70.343,70.343,70.2786,70.297,158354.0
2023-04-27 10:00:00,76.33,76.33,76.29,76.3,178995.0,70.3062,70.3062,70.2693,70.2786,178995.0
2023-04-27 10:30:00,76.3,76.3,76.28,76.3,244916.0,70.2786,70.2786,70.2601,70.2786,244916.0
2023-04-27 11:00:00,76.29,76.3,76.28,76.28,151082.0,70.2693,70.2786,70.2601,70.2601,151082.0
2023-04-27 11:30:00,76.28,76.3,76.27,76.28,167248.0,70.2601,70.2786,70.2509,70.2601,167248.0
2023-04-27 12:00:00,76.28,76.3,76.27,76.3,247299.0,70.2601,70.2786,70.2509,70.2786,247299.0
2023-04-27 12:30:00,76.3,76.3,76.24,76.26,493519.0,70.2786,70.2786,70.2233,70.2417,493519.0
2023-04-27 13:00:00,76.26,76.28,76.23,76.28,436820.0,70.2417,70.2601,70.2141,70.2601,436820.0
2023-04-27 13:30:00,76.28,76.28,76.24,76.24,210353.0,70.2601,70.2601,70.2233,70.2233,210353.0
2023-04-27 14:00:00,76.25,76.26,76.23,76.25,276042.0,70.2325,70.2417,70.2141,70.2325,276042.0
2023-04-27 14:30:00,76.25,76.27,76.25,76.26,316557.0,70.2325,70.2509,70.2325,70.2417,316557.0
2023-04-27 15:00:00,76.27,76.27,76.26,76.27,121527.0,70.2509,70.2509,70.2417,70.2509,121527.0
2023-04-27 15:30:00,76.26,76.27,76.22,76.26,363121.0,70.2417,70.2509,70.2049,70.2417,363121.0
2023-04-28 09:30:00,76.42,76.42,76.34,76.34,527402.0,70.3891,70.3891,70.3154,70.3154,527402.0
2023-04-28 10:00:00,76.34,76.39,76.33,76.39,1110171.0,70.3154,70.3615,70.3062,70.3615,1110171.0
2023-04-28 10:30:00,76.39,76.42,76.37,76.41,341150.0,70.3615,70.3891,70.343,70.3799,341150.0
2023-04-28 11:00:00,76.41,76.42,76.38,76.4,991264.0,70.3799,70.3891,70.3522,70.3707,991264.0
2023-04-28 11:30:00,76.4,76.42,76.39,76.41,156584.0,70.3707,70.3891,70.3615,70.3799,156584.0
2023-04-28 12:00:00,76.41,76.41,76.38,76.39,211126.0,70.3799,70.3799,70.3522,70.3615,211126.0
2023-04-28 12:30:00,76.39,76.4,76.38,76.4,123814.0,70.3615,70.3707,70.3522,70.3707,123814.0
2023-04-28 13:00:00,76.39,76.4,76.37,76.37,1271174.0,70.3615,70.3707,70.343,70.343,1271174.0
2023-04-28 13:30:00,76.38,76.39,76.37,76.39,250651.0,70.3522,70.3615,70.343,70.3615,250651.0
2023-04-28 14:00:00,76.39,76.41,76.38,76.39,626140.0,70.3615,70.3799,70.3522,70.3615,626140.0
2023-04-28 14:30:00,76.39,76.39,76.37,76.37,951392.0,70.3615,70.3615,70.343,70.343,951392.0
2023-04-28 15:00:00,76.37,76.39,76.37,76.39,129386.0,70.343,70.3615,70.343,70.3615,129386.0
2023-04-28 15:30:00,76.38,76.46,76.37,76.44,1637890.0,70.3522,70.4259,70.343,70.4075,1637890.0
2023-05-01 09:30:00,76.14,76.2,76.14,76.17,179676.0,70.2996,70.355,70.2996,70.3273,179676.0
2023-05-01 10:00:00,76.17,76.17,76.07,76.11,164976.0,70.3273,70.3273,70.235,70.2719,164976.0
2023-05-01 10:30:00,76.11,76.14,76.09,76.09,192239.0,70.2719,70.2996,70.2535,70.2535,192239.0
2023-05-01 11:00:00,76.1,76.11,76.08,76.09,150779.0,70.2627,70.2719,70.2442,70.2535,150779.0
2023-05-01 11:30:00,76.09,76.1,76.08,76.09,106412.0,70.2535,70.2627,70.2442,70.2535,106412.0
2023-05-01 12:00:00,76.09,76.11,76.08,76.11,209481.0,70.2535,70.2719,70.2442,70.2719,209481.0
2023-05-01 12:30:00,76.11,76.12,76.1,76.12,87028.0,70.2719,70.2812,70.2627,70.2812,87028.0
2023-05-01 13:00:00,76.11,76.12,76.09,76.11,261811.0,70.2719,70.2812,70.2535,70.2719,261811.0
2023-05-01 13:30:00,76.11,76.11,76.1,76.11,106040.0,70.2719,70.2719,70.2627,70.2719,106040.0
2023-05-01 14:00:00,76.11,76.11,76.07,76.08,466283.0,70.2719,70.2719,70.235,70.2442,466283.0
2023-05-01 14:30:00,76.09,76.09,76.06,76.07,231146.0,70.2535,70.2535,70.2258,70.235,231146.0
2023-05-01 15:00:00,76.07,76.07,76.03,76.03,124689.0,70.235,70.235,70.1981,70.1981,124689.0
2023-05-01 15:30:00,76.03,76.07,76.01,76.02,933749.0,70.1981,70.235,70.1796,70.1888,933749.0
2023-05-02 09:30:00,76.08,76.11,76.04,76.09,158994.0,70.2442,70.2719,70.2073,70.2535,158994.0
2023-05-02 10:00:00,76.09,76.2,76.09,76.17,944380.0,70.2535,70.355,70.2535,70.3273,944380.0
2023-05-02 10:30:00,76.17,76.28,76.16,76.23,820160.0,70.3273,70.4289,70.3181,70.3827,820160.0
2023-05-02 11:00:00,76.24,76.25,76.19,76.24,873008.0,70.392,70.4012,70.3458,70.392,873008.0
2023-05-02 11:30:00,76.24,76.25,76.2,76.22,905188.0,70.392,70.4012,70.355,70.3735,905188.0
2023-05-02 12:00:00,76.22,76.25,76.2,76.2,574132.0,70.3735,70.4012,70.355,70.355,574132.0
2023-05-02 12:30:00,76.2,76.23,76.18,76.23,378111.0,70.355,70.3827,70.3366,70.3827,378111.0
2023-05-02 13:00:00,76.23,76.23,76.21,76.21,266048.0,70.3827,70.3827,70.3643,70.3643,266048.0
2023-05-02 13:30:00,76.22,76.24,76.21,76.22,252799.0,70.3735,70.392,70.3643,70.3735,252799.0
2023-05-02 14:00:00,76.22,76.22,76.19,76.2,560653.0,70.3735,70.3735,70.3458,70.355,560653.0
2023-05-02 14:30:00,76.2,76.21,76.19,76.2,602443.0,70.355,70.3643,70.3458,70.355,602443.0
2023-05-02 15:00:00,76.21,76.24,76.21,76.23,1469159.0,70.3643,70.392,70.3643,70.3827,1469159.0
2023-05-02 15:30:00,76.23,76.24,76.23,76.23,263386.0,70.3827,70.392,70.3827,70.3827,263386.0
2023-05-03 09:30:00,76.32,76.38,76.32,76.34,363842.0,70.4658,70.5212,70.4658,70.4843,363842.0
2023-05-03 10:00:00,76.35,76.4,76.34,76.4,760909.0,70.4935,70.5397,70.4843,70.5397,760909.0
2023-05-03 10:30:00,76.4,76.4,76.37,76.38,225522.0,70.5397,70.5397,70.512,70.5212,225522.0
2023-05-03 11:00:00,76.38,76.4,76.35,76.4,354590.0,70.5212,70.5397,70.4935,70.5397,354590.0
2023-05-03 11:30:00,76.4,76.4,76.37,76.39,245837.0,70.5397,70.5397,70.512,70.5305,245837.0
2023-05-03 12:00:00,76.39,76.4,76.38,76.4,207481.0,70.5305,70.5397,70.5212,70.5397,207481.0
2023-05-03 12:30:00,76.4,76.41,76.38,76.39,215923.0,70.5397,70.5489,70.5212,70.5305,215923.0
2023-05-03 13:00:00,76.38,76.39,76.38,76.39,67385.0,70.5212,70.5305,70.5212,70.5305,67385.0
2023-05-03 13:30:00,76.39,76.41,76.38,76.39,283655.0,70.5305,70.5489,70.5212,70.5305,283655.0
2023-05-03 14:00:00,76.38,76.47,76.36,76.38,203287.0,70.5212,70.6043,70.5028,70.5212,203287.0
2023-05-03 14:30:00,76.38,76.39,76.33,76.36,168362.0,70.5212,70.5305,70.4751,70.5028,168362.0
2023-05-03 15:00:00,76.37,76.4,76.31,76.4,753896.0,70.512,70.5397,70.4566,70.5397,753896.0
2023-05-03 15:30:00,76.4,76.48,76.37,76.47,2828001.0,70.5397,70.6136,70.512,70.6043,2828001.0
2023-05-04 09:30:00,76.43,76.46,76.27,76.35,1415233.0,70.5674,70.5951,70.4197,70.4935,1415233.0
2023-05-04 10:00:00,76.36,76.41,76.33,76.39,632122.0,70.5028,70.5489,70.4751,70.5305,632122.0
2023-05-04 10:30:00,76.38,76.45,76.37,76.43,654216.0,70.5212,70.5859,70.512,70.5674,654216.0
2023-05-04 11:00:00,76.42,76.44,76.4,76.44,589339.0,70.5582,70.5766,70.5397,70.5766,589339.0
2023-05-04 11:30:00,76.44,76.56,76.43,76.55,1147830.0,70.5766,70.6874,70.5674,70.6782,1147830.0
2023-05-04 12:00:00,76.56,76.64,76.56,76.6,466606.0,70.6874,70.7613,70.6874,70.7244,466606.0
2023-05-04 12:30:00,76.59,76.65,76.59,76.64,296615.0,70.7151,70.7705,70.7151,70.7613,296615.0
2023-05-04 13:00:00,76.63,76.64,76.5,76.51,637069.0,70.7521,70.7613,70.632,70.6413,637069.0
2023-05-04 13:30:00,76.51,76.54,76.5,76.52,148272.0,70.6413,70.669,70.632,70.6505,148272.0
2023-05-04 14:00:00,76.51,76.52,76.47,76.5,394733.0,70.6413,70.6505,70.6043,70.632,394733.0
2023-05-04 14:30:00,76.51,76.56,76.5,76.55,293705.0,70.6413,70.6874,70.632,70.6782,293705.0
2023-05-04 15:00:00,76.55,76.55,76.5,76.52,272762.0,70.6782,70.6782,70.632,70.6505,272762.0
2023-05-04 15:30:00,76.52,76.52,76.5,76.51,1065422.0,70.6505,70.6505,70.632,70.6413,1065422.0
2023-05-05 09:30:00,76.44,76.45,76.34,76.38,180217.0,70.5766,70.5859,70.4843,70.5212,180217.0
2023-05-05 10:00:00,76.38,76.39,76.35,76.36,155515.0,70.5212,70.5305,70.4935,70.5028,155515.0
2023-05-05 10:30:00,76.36,76.37,76.35,76.36,229116.0,70.5028,70.512,70.4935,70.5028,229116.0
2023-05-05 11:00:00,76.36,76.36,76.3,76.3,133437.0,70.5028,70.5028,70.4474,70.4474,133437.0
2023-05-05 11:30:00,76.31,76.31,76.28,76.29,158817.0,70.4566,70.4566,70.4289,70.4381,158817.0
2023-05-05 12:00:00,76.28,76.31,76.28,76.3,154500.0,70.4289,70.4566,70.4289,70.4474,154500.0
2023-05-05 12:30:00,76.29,76.31,76.29,76.3,104960.0,70.4381,70.4566,70.4381,70.4474,104960.0
2023-05-05 13:00:00,76.3,76.3,76.28,76.28,174191.0,70.4474,70.4474,70.4289,70.4289,174191.0
2023-05-05 13:30:00,76.29,76.3,76.28,76.3,61213.0,70.4381,70.4474,70.4289,70.4474,61213.0
2023-05-05 14:00:00,76.29,76.3,76.29,76.3,200271.0,70.4381,70.4474,70.4381,70.4474,200271.0
2023-05-05 14:30:00,76.3,76.3,76.28,76.28,548262.0,70.4474,70.4474,70.4289,70.4289,548262.0
2023-05-05 15:00:00,76.28,76.3,76.28,76.28,342409.0,70.4289,70.4474,70.4289,70.4289,342409.0
2023-05-05 15:30:00,76.29,76.29,76.27,76.28,268220.0,70.4381,70.4381,70.4197,70.4289,268220.0
2023-05-08 09:30:00,76.17,76.24,76.12,76.19,223254.0,70.3273,70.392,70.2812,70.3458,223254.0
2023-05-08 10:00:00,76.19,76.2,76.15,76.16,139160.0,70.3458,70.355,70.3089,70.3181,139160.0
2023-05-08 10:30:00,76.16,76.19,76.15,76.18,225038.0,70.3181,70.3458,70.3089,70.3366,225038.0
2023-05-08 11:00:00,76.18,76.2,76.17,76.2,84967.0,70.3366,70.355,70.3273,70.355,84967.0
2023-05-08 11:30:00,76.2,76.22,76.19,76.22,231630.0,70.355,70.3735,70.3458,70.3735,231630.0
2023-05-08 12:00:00,76.22,76.23,76.21,76.23,347135.0,70.3735,70.3827,70.3643,70.3827,347135.0
2023-05-08 12:30:00,76.22,76.23,76.21,76.23,59416.0,70.3735,70.3827,70.3643,70.3827,59416.0
2023-05-08 13:00:00,76.23,76.23,76.21,76.22,91047.0,70.3827,70.3827,70.3643,70.3735,91047.0
2023-05-08 13:30:00,76.22,76.22,76.18,76.2,317610.0,70.3735,70.3735,70.3366,70.355,317610.0
2023-05-08 14:00:00,76.2,76.2,76.15,76.16,252714.0,70.355,70.355,70.3089,70.3181,252714.0
2023-05-08 14:30:00,76.15,76.16,76.12,76.15,285272.0,70.3089,70.3181,70.2812,70.3089,285272.0
2023-05-08 15:00:00,76.15,76.15,76.13,76.13,165066.0,70.3089,70.3089,70.2904,70.2904,165066.0
2023-05-08 15:30:00,76.13,76.14,76.11,76.13,642812.0,70.2904,70.2996,70.2719,70.2904,642812.0
2023-05-09 09:30:00,76.13,76.18,76.11,76.12,261315.0,70.2904,70.3366,70.2719,70.2812,261315.0
2023-05-09 10:00:00,76.12,76.15,76.11,76.14,1024223.0,70.2812,70.3089,70.2719,70.2996,1024223.0
2023-05-09 10:30:00,76.15,76.16,76.14,76.16,260153.0,70.3089,70.3181,70.2996,70.3181,260153.0
2023-05-09 11:00:00,76.16,76.16,76.14,76.16,148554.0,70.3181,70.3181,70.2996,70.3181,148554.0
2023-05-09 11:30:00,76.15,76.16,76.14,76.15,101393.0,70.3089,70.3181,70.2996,70.3089,101393.0
2023-05-09 12:00:00,76.15,76.15,76.13,76.14,445781.0,70.3089,70.3089,70.2904,70.2996,445781.0
2023-05-09 12:30:00,76.14,76.14,76.1,76.13,123586.0,70.2996,70.2996,70.2627,70.2904,123586.0
2023-05-09 13:00:00,76.13,76.16,76.12,76.15,103741.0,70.2904,70.3181,70.2812,70.3089,103741.0
2023-05-09 13:30:00,76.15,76.16,76.13,76.14,88453.0,70.3089,70.3181,70.2904,70.2996,88453.0
2023-05-09 14:00:00,76.14,76.17,76.13,76.17,223022.0,70.2996,70.3273,70.2904,70.3273,223022.0
2023-05-09 14:30:00,76.17,76.17,76.14,76.15,208986.0,70.3273,70.3273,70.2996,70.3089,208986.0
2023-05-09 15:00:00,76.15,76.16,76.13,76.15,188198.0,70.3089,70.3181,70.2904,70.3089,188198.0
2023-05-09 15:30:00,76.15,76.16,76.13,76.13,332414.0,70.3089,70.3181,70.2904,70.2904,332414.0
2023-05-10 09:30:00,76.25,76.36,76.25,76.33,900099.0,70.4012,70.5028,70.4012,70.4751,900099.0
2023-05-10 10:00:00,76.33,76.35,76.3,76.34,884982.0,70.4751,70.4935,70.4474,70.4843,884982.0
2023-05-10 10:30:00,76.34,76.37,76.34,76.36,208142.0,70.4843,70.512,70.4843,70.5028,208142.0
2023-05-10 11:00:00,76.36,76.37,76.34,76.35,94311.0,70.5028,70.512,70.4843,70.4935,94311.0
2023-05-10 11:30:00,76.35,76.36,76.34,76.36,148394.0,70.4935,70.5028,70.4843,70.5028,148394.0
2023-05-10 12:00:00,76.36,76.39,76.35,76.38,211768.0,70.5028,70.5305,70.4935,70.5212,211768.0
2023-05-10 12:30:00,76.39,76.39,76.37,76.38,101358.0,70.5305,70.5305,70.512,70.5212,101358.0
2023-05-10 13:00:00,76.38,76.46,76.36,76.44,213551.0,70.5212,70.5951,70.5028,70.5766,213551.0
2023-05-10 13:30:00,76.45,76.46,76.4,76.41,85744.0,70.5859,70.5951,70.5397,70.5489,85744.0
2023-05-10 14:00:00,76.41,76.42,76.39,76.41,178250.0,70.5489,70.5582,70.5305,70.5489,178250.0
2023-05-10 14:30:00,76.42,76.42,76.41,76.42,321976.0,70.5582,70.5582,70.5489,70.5582,321976.0
2023-05-10 15:00:00,76.42,76.42,76.41,76.42,659548.0,70.5582,70.5582,70.5489,70.5582,659548.0
2023-05-10 15:30:00,76.42,76.43,76.4,76.42,863816.0,70.5582,70.5674,70.5397,70.5582,863816.0
2023-05-11 09:30:00,76.55,76.61,76.55,76.59,387198.0,70.6782,70.7336,70.6782,70.7151,387198.0
2023-05-11 10:00:00,76.59,76.61,76.56,76.56,214163.0,70.7151,70.7336,70.6874,70.6874,214163.0
2023-05-11 10:30:00,76.57,76.61,76.56,76.56,290716.0,70.6967,70.7336,70.6874,70.6874,290716.0
2023-05-11 11:00:00,76.56,76.57,76.51,76.52,443777.0,70.6874,70.6967,70.6413,70.6505,443777.0
2023-05-11 11:30:00,76.53,76.53,76.5,76.51,750998.0,70.6597,70.6597,70.632,70.6413,750998.0
2023-05-11 12:00:00,76.5,76.55,76.5,76.55,271822.0,70.632,70.6782,70.632,70.6782,271822.0
2023-05-11 12:30:00,76.54,76.55,76.52,76.53,70180.0,70.669,70.6782,70.6505,70.6597,70180.0
2023-05-11 13:00:00,76.53,76.56,76.51,76.53,196150.0,70.6597,70.6874,70.6413,70.6597,196150.0
2023-05-11 13:30:00,76.53,76.54,76.52,76.53,290366.0,70.6597,70.669,70.6505,70.6597,290366.0
2023-05-11 14:00:00,76.53,76.54,76.51,76.51,205756.0,70.6597,70.669,70.6413,70.6413,205756.0
2023-05-11 14:30:00,76.52,76.52,76.48,76.48,208306.0,70.6505,70.6505,70.6136,70.6136,208306.0
2023-05-11 15:00:00,76.48,76.49,76.48,76.48,440705.0,70.6136,70.6228,70.6136,70.6136,440705.0
2023-05-11 15:30:00,76.48,76.49,76.48,76.49,679448.0,70.6136,70.6228,70.6136,70.6228,679448.0
2023-05-12 09:30:00,76.52,76.52,76.46,76.48,356638.0,70.6505,70.6505,70.5951,70.6136,356638.0
2023-05-12 10:00:00,76.48,76.48,76.38,76.39,167629.0,70.6136,70.6136,70.5212,70.5305,167629.0
2023-05-12 10:30:00,76.38,76.39,76.33,76.37,189418.0,70.5212,70.5305,70.4751,70.512,189418.0
2023-05-12 11:00:00,76.37,76.38,76.36,76.37,125293.0,70.512,70.5212,70.5028,70.512,125293.0
2023-05-12 11:30:00,76.36,76.37,76.31,76.31,388076.0,70.5028,70.512,70.4566,70.4566,388076.0
2023-05-12 12:00:00,76.31,76.32,76.3,76.31,182495.0,70.4566,70.4658,70.4474,70.4566,182495.0
2023-05-12 12:30:00,76.31,76.31,76.3,76.31,175138.0,70.4566,70.4566,70.4474,70.4566,175138.0
2023-05-12 13:00:00,76.31,76.32,76.3,76.31,297265.0,70.4566,70.4658,70.4474,70.4566,297265.0
2023-05-12 13:30:00,76.31,76.32,76.3,76.3,215040.0,70.4566,70.4658,70.4474,70.4474,215040.0
2023-05-12 14:00:00,76.3,76.31,76.3,76.3,209227.0,70.4474,70.4566,70.4474,70.4474,209227.0
2023-05-12 14:30:00,76.31,76.31,76.27,76.28,271630.0,70.4566,70.4566,70.4197,70.4289,271630.0
2023-05-12 15:00:00,76.28,76.3,76.28,76.3,120395.0,70.4289,70.4474,70.4289,70.4474,120395.0
2023-05-12 15:30:00,76.3,76.31,76.29,76.3,1106503.0,70.4474,70.4566,70.4381,70.4474,1106503.0
2023-05-15 09:30:00,76.29,76.29,76.22,76.25,164511.0,70.4381,70.4381,70.3735,70.4012,164511.0
2023-05-15 10:00:00,76.25,76.25,76.23,76.25,85222.0,70.4012,70.4012,70.3827,70.4012,85222.0
2023-05-15 10:30:00,76.25,76.27,76.23,76.26,143635.0,70.4012,70.4197,70.3827,70.4104,143635.0
2023-05-15 11:00:00,76.26,76.26,76.23,76.23,249177.0,70.4104,70.4104,70.3827,70.3827,249177.0
2023-05-15 11:30:00,76.24,76.25,76.23,76.24,663883.0,70.392,70.4012,70.3827,70.392,663883.0
2023-05-15 12:00:00,76.24,76.27,76.23,76.25,222392.0,70.392,70.4197,70.3827,70.4012,222392.0
2023-05-15 12:30:00,76.26,76.28,76.25,76.28,90105.0,70.4104,70.4289,70.4012,70.4289,90105.0
2023-05-15 13:00:00,76.28,76.28,76.26,76.26,86482.0,70.4289,70.4289,70.4104,70.4104,86482.0
2023-05-15 13:30:00,76.27,76.27,76.26,76.27,94099.0,70.4197,70.4197,70.4104,70.4197,94099.0
2023-05-15 14:00:00,76.27,76.28,76.26,76.26,98280.0,70.4197,70.4289,70.4104,70.4104,98280.0
2023-05-15 14:30:00,76.26,76.27,76.26,76.26,187957.0,70.4104,70.4197,70.4104,70.4104,187957.0
2023-05-15 15:00:00,76.26,76.28,76.25,76.28,189365.0,70.4104,70.4289,70.4012,70.4289,189365.0
2023-05-15 15:30:00,76.27,76.28,76.26,76.27,292114.0,70.4197,70.4289,70.4104,70.4197,292114.0
2023-05-16 09:30:00,76.22,76.23,76.16,76.17,232688.0,70.3735,70.3827,70.3181,70.3273,232688.0
2023-05-16 10:00:00,76.17,76.19,76.16,76.17,76191.0,70.3273,70.3458,70.3181,70.3273,76191.0
2023-05-16 10:30:00,76.17,76.18,76.14,76.17,134207.0,70.3273,70.3366,70.2996,70.3273,134207.0
2023-05-16 11:00:00,76.16,76.16,76.12,76.13,174639.0,70.3181,70.3181,70.2812,70.2904,174639.0
2023-05-16 11:30:00,76.13,76.13,76.08,76.1,191990.0,70.2904,70.2904,70.2442,70.2627,191990.0
2023-05-16 12:00:00,76.11,76.13,76.1,76.12,151381.0,70.2719,70.2904,70.2627,70.2812,151381.0
2023-05-16 12:30:00,76.12,76.14,76.12,76.13,168082.0,70.2812,70.2996,70.2812,70.2904,168082.0
2023-05-16 13:00:00,76.14,76.17,76.13,76.16,756495.0,70.2996,70.3273,70.2904,70.3181,756495.0
2023-05-16 13:30:00,76.17,76.18,76.14,76.17,329032.0,70.3273,70.3366,70.2996,70.3273,329032.0
2023-05-16 14:00:00,76.17,76.17,76.14,76.16,104779.0,70.3273,70.3273,70.2996,70.3181,104779.0
2023-05-16 14:30:00,76.16,76.16,76.14,76.15,60891.0,70.3181,70.3181,70.2996,70.3089,60891.0
2023-05-16 15:00:00,76.14,76.15,76.13,76.14,154709.0,70.2996,70.3089,70.2904,70.2996,154709.0
2023-05-16 15:30:00,76.14,76.14,76.1,76.13,764537.0,70.2996,70.2996,70.2627,70.2904,764537.0
2023-05-17 09:30:00,76.07,76.14,76.06,76.07,330026.0,70.235,70.2996,70.2258,70.235,330026.0
2023-05-17 10:00:00,76.07,76.09,76.03,76.06,162821.0,70.235,70.2535,70.1981,70.2258,162821.0
2023-05-17 10:30:00,76.06,76.07,76.04,76.05,320994.0,70.2258,70.235,70.2073,70.2165,320994.0
2023-05-17 11:00:00,76.05,76.05,76.01,76.01,594545.0,70.2165,70.2165,70.1796,70.1796,594545.0
2023-05-17 11:30:00,76.01,76.02,75.98,76.0,328384.0,70.1796,70.1888,70.1519,70.1704,328384.0
2023-05-17 12:00:00,76.01,76.03,76.0,76.02,102368.0,70.1796,70.1981,70.1704,70.1888,102368.0
2023-05-17 12:30:00,76.02,76.05,76.01,76.05,339199.0,70.1888,70.2165,70.1796,70.2165,339199.0
2023-05-17 13:00:00,76.05,76.05,76.0,76.02,147165.0,70.2165,70.2165,70.1704,70.1888,147165.0
2023-05-17 13:30:00,76.01,76.04,76.0,76.04,127772.0,70.1796,70.2073,70.1704,70.2073,127772.0
2023-05-17 14:00:00,76.03,76.04,76.01,76.03,182042.0,70.1981,70.2073,70.1796,70.1981,182042.0
2023-05-17 14:30:00,76.03,76.04,76.0,76.02,175336.0,70.1981,70.2073,70.1704,70.1888,175336.0
2023-05-17 15:00:00,76.02,76.05,76.01,76.03,236385.0,70.1888,70.2165,70.1796,70.1981,236385.0
2023-05-17 15:30:00,76.03,76.06,76.01,76.05,369961.0,70.1981,70.2258,70.1796,70.2165,369961.0
2023-05-18 09:30:00,75.9,75.93,75.89,75.91,542287.0,70.078,70.1057,70.0688,70.0873,542287.0
2023-05-18 10:00:00,75.91,75.94,75.9,75.94,153689.0,70.0873,70.115,70.078,70.115,153689.0
2023-05-18 10:30:00,75.94,75.95,75.92,75.93,84791.0,70.115,70.1242,70.0965,70.1057,84791.0
2023-05-18 11:00:00,75.94,75.95,75.92,75.95,188381.0,70.115,70.1242,70.0965,70.1242,188381.0
2023-05-18 11:30:00,75.95,75.96,75.93,75.95,131302.0,70.1242,70.1334,70.1057,70.1242,131302.0
2023-05-18 12:00:00,75.95,75.95,75.92,75.93,169927.0,70.1242,70.1242,70.0965,70.1057,169927.0
2023-05-18 12:30:00,75.94,75.94,75.91,75.92,103868.0,70.115,70.115,70.0873,70.0965,103868.0
2023-05-18 13:00:00,75.92,75.93,75.9,75.91,127819.0,70.0965,70.1057,70.078,70.0873,127819.0
2023-05-18 13:30:00,75.91,75.92,75.89,75.9,283967.0,70.0873,70.0965,70.0688,70.078,283967.0
2023-05-18 14:00:00,75.9,75.9,75.87,75.9,196067.0,70.078,70.078,70.0503,70.078,196067.0
2023-05-18 14:30:00,75.9,75.9,75.84,75.87,182533.0,70.078,70.078,70.0226,70.0503,182533.0
2023-05-18 15:00:00,75.86,75.87,75.84,75.85,110867.0,70.0411,70.0503,70.0226,70.0319,110867.0
2023-05-18 15:30:00,75.86,75.89,75.85,75.89,526420.0,70.0411,70.0688,70.0319,70.0688,526420.0
2023-05-19 09:30:00,75.9,75.9,75.75,75.78,164377.0,70.078,70.078,69.9396,69.9673,164377.0
2023-05-19 10:00:00,75.77,75.81,75.77,75.81,347301.0,69.958,69.995,69.958,69.995,347301.0
2023-05-19 10:30:00,75.81,75.82,75.78,75.78,147890.0,69.995,70.0042,69.9673,69.9673,147890.0
2023-05-19 11:00:00,75.78,75.95,75.78,75.94,232794.0,69.9673,70.1242,69.9673,70.115,232794.0
2023-05-19 11:30:00,75.94,75.99,75.88,75.91,212304.0,70.115,70.1611,70.0596,70.0873,212304.0
2023-05-19 12:00:00,75.92,75.94,75.89,75.9,114909.0,70.0965,70.115,70.0688,70.078,114909.0
2023-05-19 12:30:00,75.9,75.91,75.89,75.91,92767.0,70.078,70.0873,70.0688,70.0873,92767.0
2023-05-19 13:00:00,75.9,75.91,75.89,75.9,70331.0,70.078,70.0873,70.0688,70.078,70331.0
2023-05-19 13:30:00,75.89,75.9,75.88,75.89,260976.0,70.0688,70.078,70.0596,70.0688,260976.0
2023-05-19 14:00:00,75.89,75.89,75.85,75.86,223830.0,70.0688,70.0688,70.0319,70.0411,223830.0
2023-05-19 14:30:00,75.86,75.87,75.82,75.83,143389.0,70.0411,70.0503,70.0042,70.0134,143389.0
2023-05-19 15:00:00,75.83,75.83,75.81,75.83,629563.0,70.0134,70.0134,69.995,70.0134,629563.0
2023-05-19 15:30:00,75.83,75.86,75.81,75.85,696001.0,70.0134,70.0411,69.995,70.0319,696001.0
2023-05-22 09:30:00,75.83,75.87,75.83,75.86,252427.0,70.0134,70.0503,70.0134,70.0411,252427.0
2023-05-22 10:00:00,75.85,75.94,75.84,75.86,240660.0,70.0319,70.115,70.0226,70.0411,240660.0
2023-05-22 10:30:00,75.86,75.88,75.85,75.86,173866.0,70.0411,70.0596,70.0319,70.0411,173866.0
2023-05-22 11:00:00,75.86,75.87,75.84,75.86,70800.0,70.0411,70.0503,70.0226,70.0411,70800.0
2023-05-22 11:30:00,75.85,75.86,75.84,75.84,82002.0,70.0319,70.0411,70.0226,70.0226,82002.0
2023-05-22 12:00:00,75.84,75.87,75.83,75.87,93128.0,70.0226,70.0503,70.0134,70.0503,93128.0
2023-05-22 12:30:00,75.87,75.87,75.85,75.87,151868.0,70.0503,70.0503,70.0319,70.0503,151868.0
2023-05-22 13:00:00,75.87,75.9,75.86,75.89,99905.0,70.0503,70.078,70.0411,70.0688,99905.0
2023-05-22 13:30:00,75.9,75.91,75.89,75.9,93853.0,70.078,70.0873,70.0688,70.078,93853.0
2023-05-22 14:00:00,75.9,75.9,75.89,75.9,108651.0,70.078,70.078,70.0688,70.078,108651.0
2023-05-22 14:30:00,75.9,75.9,75.88,75.89,154357.0,70.078,70.078,70.0596,70.0688,154357.0
2023-05-22 15:00:00,75.89,75.89,75.86,75.87,284433.0,70.0688,70.0688,70.0411,70.0503,284433.0
2023-05-22 15:30:00,75.87,75.89,75.85,75.85,631121.0,70.0503,70.0688,70.0319,70.0319,631121.0
2023-05-23 09:30:00,75.82,75.84,75.77,75.78,552741.0,70.0042,70.0226,69.958,69.9673,552741.0
2023-05-23 10:00:00,75.78,75.85,75.78,75.84,261893.0,69.9673,70.0319,69.9673,70.0226,261893.0
2023-05-23 10:30:00,75.84,75.85,75.82,75.83,449262.0,70.0226,70.0319,70.0042,70.0134,449262.0
2023-05-23 11:00:00,75.84,75.85,75.83,75.84,210114.0,70.0226,70.0319,70.0134,70.0226,210114.0
2023-05-23 11:30:00,75.84,75.85,75.81,75.84,215082.0,70.0226,70.0319,69.995,70.0226,215082.0
2023-05-23 12:00:00,75.84,75.84,75.83,75.84,345298.0,70.0226,70.0226,70.0134,70.0226,345298.0
2023-05-23 12:30:00,75.84,75.87,75.83,75.87,435149.0,70.0226,70.0503,70.0134,70.0503,435149.0
2023-05-23 13:00:00,75.87,75.89,75.86,75.89,536609.0,70.0503,70.0688,70.0411,70.0688,536609.0
2023-05-23 13:30:00,75.88,75.89,75.86,75.88,242220.0,70.0596,70.0688,70.0411,70.0596,242220.0
2023-05-23 14:00:00,75.87,75.88,75.85,75.88,615609.0,70.0503,70.0596,70.0319,70.0596,615609.0
2023-05-23 14:30:00,75.88,75.92,75.87,75.92,287449.0,70.0596,70.0965,70.0503,70.0965,287449.0
2023-05-23 15:00:00,75.92,75.92,75.88,75.9,266368.0,70.0965,70.0965,70.0596,70.078,266368.0
2023-05-23 15:30:00,75.9,75.92,75.89,75.91,362649.0,70.078,70.0965,70.0688,70.0873,362649.0
2023-05-24 09:30:00,75.9,75.92,75.87,75.87,936724.0,70.078,70.0965,70.0503,70.0503,936724.0
2023-05-24 10:00:00,75.87,75.89,75.84,75.88,298074.0,70.0503,70.0688,70.0226,70.0596,298074.0
2023-05-24 10:30:00,75.88,75.88,75.86,75.87,518901.0,70.0596,70.0596,70.0411,70.0503,518901.0
2023-05-24 11:00:00,75.87,75.88,75.84,75.86,600309.0,70.0503,70.0596,70.0226,70.0411,600309.0
2023-05-24 11:30:00,75.85,75.87,75.81,75.82,252340.0,70.0319,70.0503,69.995,70.0042,252340.0
2023-05-24 12:00:00,75.82,75.83,75.74,75.75,319152.0,70.0042,70.0134,69.9303,69.9396,319152.0
2023-05-24 12:30:00,75.75,75.77,75.74,75.76,167221.0,69.9396,69.958,69.9303,69.9488,167221.0
2023-05-24 13:00:00,75.76,75.78,75.73,75.76,431907.0,69.9488,69.9673,69.9211,69.9488,431907.0
2023-05-24 13:30:00,75.76,75.78,75.75,75.77,344188.0,69.9488,69.9673,69.9396,69.958,344188.0
2023-05-24 14:00:00,75.77,75.82,75.75,75.81,179251.0,69.958,70.0042,69.9396,69.995,179251.0
2023-05-24 14:30:00,75.81,75.83,75.8,75.8,126258.0,69.995,70.0134,69.9857,69.9857,126258.0
2023-05-24 15:00:00,75.81,75.81,75.77,75.79,816271.0,69.995,69.995,69.958,69.9765,816271.0
2023-05-24 15:30:00,75.79,75.8,75.75,75.75,1113035.0,69.9765,69.9857,69.9396,69.9396,1113035.0
2023-05-25 09:30:00,75.67,75.72,75.64,75.64,217147.0,69.8657,69.9119,69.838,69.838,217147.0
2023-05-25 10:00:00,75.65,75.72,75.64,75.69,220028.0,69.8472,69.9119,69.838,69.8842,220028.0
2023-05-25 10:30:00,75.7,75.71,75.68,75.69,251492.0,69.8934,69.9026,69.8749,69.8842,251492.0
2023-05-25 11:00:00,75.68,75.69,75.67,75.67,233661.0,69.8749,69.8842,69.8657,69.8657,233661.0
2023-05-25 11:30:00,75.67,75.68,75.62,75.64,251628.0,69.8657,69.8749,69.8195,69.838,251628.0
2023-05-25 12:00:00,75.64,75.64,75.62,75.63,146107.0,69.838,69.838,69.8195,69.8288,146107.0
2023-05-25 12:30:00,75.63,75.64,75.61,75.62,226159.0,69.8288,69.838,69.8103,69.8195,226159.0
2023-05-25 13:00:00,75.62,75.65,75.6,75.63,118771.0,69.8195,69.8472,69.8011,69.8288,118771.0
2023-05-25 13:30:00,75.64,75.64,75.63,75.64,91280.0,69.838,69.838,69.8288,69.838,91280.0
2023-05-25 14:00:00,75.64,75.64,75.6,75.61,97405.0,69.838,69.838,69.8011,69.8103,97405.0
2023-05-25 14:30:00,75.61,75.61,75.58,75.59,142982.0,69.8103,69.8103,69.7826,69.7918,142982.0
2023-05-25 15:00:00,75.58,75.59,75.54,75.55,183581.0,69.7826,69.7918,69.7457,69.7549,183581.0
2023-05-25 15:30:00,75.55,75.57,75.54,75.57,347705.0,69.7549,69.7734,69.7457,69.7734,347705.0
2023-05-26 09:30:00,75.52,75.53,75.49,75.51,343320.0,69.7272,69.7364,69.6995,69.718,343320.0
2023-05-26 10:00:00,75.51,75.58,75.5,75.56,259170.0,69.718,69.7826,69.7087,69.7641,259170.0
2023-05-26 10:30:00,75.56,75.57,75.55,75.56,440857.0,69.7641,69.7734,69.7549,69.7641,440857.0
2023-05-26 11:00:00,75.55,75.56,75.47,75.48,578116.0,69.7549,69.7641,69.681,69.6903,578116.0
2023-05-26 11:30:00,75.48,75.51,75.48,75.5,228246.0,69.6903,69.718,69.6903,69.7087,228246.0
2023-05-26 12:00:00,75.5,75.51,75.49,75.51,168036.0,69.7087,69.718,69.6995,69.718,168036.0
2023-05-26 12:30:00,75.51,75.53,75.5,75.53,260429.0,69.718,69.7364,69.7087,69.7364,260429.0
2023-05-26 13:00:00,75.53,75.55,75.52,75.54,238273.0,69.7364,69.7549,69.7272,69.7457,238273.0
2023-05-26 13:30:00,75.55,75.57,75.54,75.56,143270.0,69.7549,69.7734,69.7457,69.7641,143270.0
2023-05-26 14:00:00,75.57,75.58,75.56,75.58,95845.0,69.7734,69.7826,69.7641,69.7826,95845.0
2023-05-26 14:30:00,75.58,75.58,75.57,75.58,71433.0,69.7826,69.7826,69.7734,69.7826,71433.0
2023-05-26 15:00:00,75.57,75.61,75.57,75.59,184873.0,69.7734,69.8103,69.7734,69.7918,184873.0
2023-05-26 15:30:00,75.59,75.6,75.58,75.59,243357.0,69.7918,69.8011,69.7826,69.7918,243357.0
2023-05-30 09:30:00,75.67,75.76,75.67,75.74,1338743.0,69.8657,69.9488,69.8657,69.9303,1338743.0
2023-05-30 10:00:00,75.73,75.75,75.71,75.74,833118.0,69.9211,69.9396,69.9026,69.9303,833118.0
2023-05-30 10:30:00,75.75,75.78,75.74,75.78,242684.0,69.9396,69.9673,69.9303,69.9673,242684.0
2023-05-30 11:00:00,75.78,75.81,75.77,75.8,620150.0,69.9673,69.995,69.958,69.9857,620150.0
2023-05-30 11:30:00,75.81,75.81,75.77,75.78,238887.0,69.995,69.995,69.958,69.9673,238887.0
2023-05-30 12:00:00,75.78,75.8,75.78,75.8,200545.0,69.9673,69.9857,69.9673,69.9857,200545.0
2023-05-30 12:30:00,75.8,75.8,75.79,75.79,567795.0,69.9857,69.9857,69.9765,69.9765,567795.0
2023-05-30 13:00:00,75.8,75.84,75.79,75.83,2032313.0,69.9857,70.0226,69.9765,70.0134,2032313.0
2023-05-30 13:30:00,75.83,75.86,75.82,75.86,2692893.0,70.0134,70.0411,70.0042,70.0411,2692893.0
2023-05-30 14:00:00,75.86,75.86,75.84,75.84,234233.0,70.0411,70.0411,70.0226,70.0226,234233.0
2023-05-30 14:30:00,75.85,75.86,75.84,75.84,310121.0,70.0319,70.0411,70.0226,70.0226,310121.0
2023-05-30 15:00:00,75.85,75.88,75.84,75.87,295544.0,70.0319,70.0596,70.0226,70.0503,295544.0
2023-05-30 15:30:00,75.88,75.9,75.87,75.9,1465557.0,70.0596,70.078,70.0503,70.078,1465557.0
2023-05-31 09:30:00,75.89,76.02,75.89,76.0,737115.0,70.0688,70.1888,70.0688,70.1704,737115.0
2023-05-31 10:00:00,76.0,76.01,75.86,75.91,428524.0,70.1704,70.1796,70.0411,70.0873,428524.0
2023-05-31 10:30:00,75.91,75.95,75.91,75.93,120151.0,70.0873,70.1242,70.0873,70.1057,120151.0
2023-05-31 11:00:00,75.94,75.94,75.91,75.94,63008.0,70.115,70.115,70.0873,70.115,63008.0
2023-05-31 11:30:00,75.93,75.94,75.91,75.92,160290.0,70.1057,70.115,70.0873,70.0965,160290.0
2023-05-31 12:00:00,75.91,75.91,75.88,75.9,179663.0,70.0873,70.0873,70.0596,70.078,179663.0
2023-05-31 12:30:00,75.89,75.92,75.89,75.92,174533.0,70.0688,70.0965,70.0688,70.0965,174533.0
2023-05-31 13:00:00,75.92,75.94,75.9,75.94,123845.0,70.0965,70.115,70.078,70.115,123845.0
2023-05-31 13:30:00,75.94,75.99,75.94,75.96,474565.0,70.115,70.1611,70.115,70.1334,474565.0
2023-05-31 14:00:00,75.97,76.0,75.96,76.0,603700.0,70.1427,70.1704,70.1334,70.1704,603700.0
2023-05-31 14:30:00,76.0,76.0,75.96,75.97,143773.0,70.1704,70.1704,70.1334,70.1427,143773.0
2023-05-31 15:00:00,75.98,76.0,75.97,75.98,373008.0,70.1519,70.1704,70.1427,70.1519,373008.0
2023-05-31 15:30:00,75.98,76.01,75.94,75.95,442469.0,70.1519,70.1796,70.115,70.1242,442469.0
2023-06-01 09:30:00,75.84,75.92,75.84,75.88,489073.0,70.2027,70.2768,70.2027,70.2398,489073.0
2023-06-01 10:00:00,75.88,75.94,75.85,75.86,444210.0,70.2398,70.2953,70.212,70.2212,444210.0
2023-06-01 10:30:00,75.85,75.86,75.83,75.84,117719.0,70.212,70.2212,70.1935,70.2027,117719.0
2023-06-01 11:00:00,75.84,75.86,75.83,75.85,123053.0,70.2027,70.2212,70.1935,70.212,123053.0
2023-06-01 11:30:00,75.85,75.89,75.85,75.89,158873.0,70.212,70.249,70.212,70.249,158873.0
2023-06-01 12:00:00,75.89,75.92,75.87,75.88,347232.0,70.249,70.2768,70.2305,70.2398,347232.0
2023-06-01 12:30:00,75.88,75.89,75.85,75.87,214706.0,70.2398,70.249,70.212,70.2305,214706.0
2023-06-01 13:00:00,75.87,75.88,75.86,75.88,110175.0,70.2305,70.2398,70.2212,70.2398,110175.0
2023-06-01 13:30:00,75.88,75.91,75.87,75.9,161519.0,70.2398,70.2675,70.2305,70.2583,161519.0
2023-06-01 14:00:00,75.9,75.92,75.89,75.92,181241.0,70.2583,70.2768,70.249,70.2768,181241.0
2023-06-01 14:30:00,75.92,75.93,75.91,75.92,294516.0,70.2768,70.286,70.2675,70.2768,294516.0
2023-06-01 15:00:00,75.92,75.94,75.91,75.92,273352.0,70.2768,70.2953,70.2675,70.2768,273352.0
2023-06-01 15:30:00,75.92,75.92,75.89,75.9,628219.0,70.2768,70.2768,70.249,70.2583,628219.0
2023-06-02 09:30:00,75.86,75.9,75.81,75.84,381519.0,70.2212,70.2583,70.175,70.2027,381519.0
2023-06-02 10:00:00,75.83,75.84,75.76,75.78,854078.0,70.1935,70.2027,70.1287,70.1472,854078.0
2023-06-02 10:30:00,75.78,75.8,75.73,75.78,773381.0,70.1472,70.1657,70.1009,70.1472,773381.0
2023-06-02 11:00:00,75.77,75.81,75.76,75.79,619781.0,70.1379,70.175,70.1287,70.1565,619781.0
2023-06-02 11:30:00,75.78,75.79,75.77,75.79,418940.0,70.1472,70.1565,70.1379,70.1565,418940.0
2023-06-02 12:00:00,75.79,75.8,75.76,75.77,1002392.0,70.1565,70.1657,70.1287,70.1379,1002392.0
2023-06-02 12:30:00,75.77,75.79,75.74,75.74,149529.0,70.1379,70.1565,70.1102,70.1102,149529.0
2023-06-02 13:00:00,75.74,75.76,75.74,75.76,238074.0,70.1102,70.1287,70.1102,70.1287,238074.0
2023-06-02 13:30:00,75.76,75.77,75.7,75.71,175482.0,70.1287,70.1379,70.0731,70.0824,175482.0
2023-06-02 14:00:00,75.71,75.74,75.7,75.73,82518.0,70.0824,70.1102,70.0731,70.1009,82518.0
2023-06-02 14:30:00,75.73,75.74,75.72,75.73,180692.0,70.1009,70.1102,70.0917,70.1009,180692.0
2023-06-02 15:00:00,75.74,75.74,75.73,75.73,167890.0,70.1102,70.1102,70.1009,70.1009,167890.0
2023-06-02 15:30:00,75.73,75.75,75.72,75.73,420024.0,70.1009,70.1194,70.0917,70.1009,420024.0
2023-06-05 09:30:00,75.64,75.65,75.6,75.64,302332.0,70.0176,70.0269,69.9806,70.0176,302332.0
2023-06-05 10:00:00,75.66,75.82,75.66,75.81,417358.0,70.0361,70.1842,70.0361,70.175,417358.0
2023-06-05 10:30:00,75.81,75.81,75.75,75.76,325692.0,70.175,70.175,70.1194,70.1287,325692.0
2023-06-05 11:00:00,75.75,75.77,75.73,75.75,205673.0,70.1194,70.1379,70.1009,70.1194,205673.0
2023-06-05 11:30:00,75.75,75.76,75.73,75.75,89724.0,70.1194,70.1287,70.1009,70.1194,89724.0
2023-06-05 12:00:00,75.74,75.77,75.72,75.72,155775.0,70.1102,70.1379,70.0917,70.0917,155775.0
2023-06-05 12:30:00,75.73,75.74,75.71,75.73,168951.0,70.1009,70.1102,70.0824,70.1009,168951.0
2023-06-05 13:00:00,75.73,75.73,75.7,75.72,46105.0,70.1009,70.1009,70.0731,70.0917,46105.0
2023-06-05 13:30:00,75.72,75.73,75.71,75.73,113688.0,70.0917,70.1009,70.0824,70.1009,113688.0
2023-06-05 14:00:00,75.73,75.73,75.71,75.72,171555.0,70.1009,70.1009,70.0824,70.0917,171555.0
2023-06-05 14:30:00,75.72,75.73,75.71,75.71,150397.0,70.0917,70.1009,70.0824,70.0824,150397.0
2023-06-05 15:00:00,75.72,75.73,75.7,75.73,279362.0,70.0917,70.1009,70.0731,70.1009,279362.0
2023-06-05 15:30:00,75.73,75.73,75.69,75.7,1147218.0,70.1009,70.1009,70.0639,70.0731,1147218.0
2023-06-06 09:30:00,75.77,75.77,75.62,75.62,324796.0,70.1379,70.1379,69.9991,69.9991,324796.0
2023-06-06 10:00:00,75.63,75.64,75.62,75.64,378299.0,70.0083,70.0176,69.9991,70.0176,378299.0
2023-06-06 10:30:00,75.63,75.68,75.63,75.67,148162.0,70.0083,70.0546,70.0083,70.0454,148162.0
2023-06-06 11:00:00,75.67,75.67,75.64,75.67,110303.0,70.0454,70.0454,70.0176,70.0454,110303.0
2023-06-06 11:30:00,75.67,75.68,75.66,75.67,85702.0,70.0454,70.0546,70.0361,70.0454,85702.0
2023-06-06 12:00:00,75.66,75.69,75.65,75.67,187022.0,70.0361,70.0639,70.0269,70.0454,187022.0
2023-06-06 12:30:00,75.67,75.68,75.66,75.67,49552.0,70.0454,70.0546,70.0361,70.0454,49552.0
2023-06-06 13:00:00,75.67,75.68,75.64,75.65,272941.0,70.0454,70.0546,70.0176,70.0269,272941.0
2023-06-06 13:30:00,75.65,75.65,75.63,75.64,357230.0,70.0269,70.0269,70.0083,70.0176,357230.0
2023-06-06 14:00:00,75.64,75.67,75.63,75.66,474069.0,70.0176,70.0454,70.0083,70.0361,474069.0
2023-06-06 14:30:00,75.66,75.67,75.65,75.65,266764.0,70.0361,70.0454,70.0269,70.0269,266764.0
2023-06-06 15:00:00,75.65,75.66,75.65,75.66,348329.0,70.0269,70.0361,70.0269,70.0361,348329.0
2023-06-06 15:30:00,75.66,75.66,75.64,75.65,559642.0,70.0361,70.0361,70.0176,70.0269,559642.0
2023-06-07 09:30:00,75.64,75.67,75.63,75.67,183047.0,70.0176,70.0454,70.0083,70.0454,183047.0
2023-06-07 10:00:00,75.66,75.66,75.53,75.54,528314.0,70.0361,70.0361,69.9158,69.925,528314.0
2023-06-07 10:30:00,75.54,75.55,75.52,75.55,164285.0,69.925,69.9343,69.9065,69.9343,164285.0
2023-06-07 11:00:00,75.54,75.55,75.51,75.53,133524.0,69.925,69.9343,69.8973,69.9158,133524.0
2023-06-07 11:30:00,75.53,75.54,75.49,75.5,115993.0,69.9158,69.925,69.8787,69.888,115993.0
2023-06-07 12:00:00,75.5,75.51,75.48,75.5,167675.0,69.888,69.8973,69.8695,69.888,167675.0
2023-06-07 12:30:00,75.49,75.5,75.47,75.47,94588.0,69.8787,69.888,69.8602,69.8602,94588.0
2023-06-07 13:00:00,75.47,75.51,75.47,75.51,94592.0,69.8602,69.8973,69.8602,69.8973,94592.0
2023-06-07 13:30:00,75.51,75.55,75.5,75.54,227340.0,69.8973,69.9343,69.888,69.925,227340.0
2023-06-07 14:00:00,75.54,75.54,75.51,75.53,120521.0,69.925,69.925,69.8973,69.9158,120521.0
2023-06-07 14:30:00,75.52,75.56,75.51,75.55,135181.0,69.9065,69.9435,69.8973,69.9343,135181.0
2023-06-07 15:00:00,75.55,75.56,75.51,75.51,143587.0,69.9343,69.9435,69.8973,69.8973,143587.0
2023-06-07 15:30:00,75.52,75.52,75.47,75.49,387265.0,69.9065,69.9065,69.8602,69.8787,387265.0
2023-06-08 09:30:00,75.58,75.68,75.57,75.65,270040.0,69.9621,70.0546,69.9528,70.0269,270040.0
2023-06-08 10:00:00,75.65,75.66,75.63,75.65,240102.0,70.0269,70.0361,70.0083,70.0269,240102.0
2023-06-08 10:30:00,75.65,75.67,75.64,75.65,54747.0,70.0269,70.0454,70.0176,70.0269,54747.0
2023-06-08 11:00:00,75.65,75.66,75.64,75.65,78979.0,70.0269,70.0361,70.0176,70.0269,78979.0
2023-06-08 11:30:00,75.66,75.69,75.64,75.68,100818.0,70.0361,70.0639,70.0176,70.0546,100818.0
2023-06-08 12:00:00,75.68,75.69,75.64,75.64,125231.0,70.0546,70.0639,70.0176,70.0176,125231.0
2023-06-08 12:30:00,75.65,75.67,75.64,75.65,119890.0,70.0269,70.0454,70.0176,70.0269,119890.0
2023-06-08 13:00:00,75.64,75.65,75.63,75.65,83857.0,70.0176,70.0269,70.0083,70.0269,83857.0
2023-06-08 13:30:00,75.65,75.66,75.64,75.66,86558.0,70.0269,70.0361,70.0176,70.0361,86558.0
2023-06-08 14:00:00,75.66,75.67,75.65,75.66,138726.0,70.0361,70.0454,70.0269,70.0361,138726.0
2023-06-08 14:30:00,75.67,75.67,75.65,75.66,175631.0,70.0454,70.0454,70.0269,70.0361,175631.0
2023-06-08 15:00:00,75.66,75.66,75.63,75.63,171582.0,70.0361,70.0361,70.0083,70.0083,171582.0
2023-06-08 15:30:00,75.63,75.67,75.63,75.66,201901.0,70.0083,70.0454,70.0083,70.0361,201901.0
2023-06-09 09:30:00,75.56,75.58,75.5,75.53,180813.0,69.9435,69.9621,69.888,69.9158,180813.0
2023-06-09 10:00:00,75.53,75.53,75.5,75.52,137634.0,69.9158,69.9158,69.888,69.9065,137634.0
2023-06-09 10:30:00,75.52,75.53,75.5,75.52,399785.0,69.9065,69.9158,69.888,69.9065,399785.0
2023-06-09 11:00:00,75.52,75.54,75.51,75.52,54670.0,69.9065,69.925,69.8973,69.9065,54670.0
2023-06-09 11:30:00,75.52,75.52,75.49,75.5,58571.0,69.9065,69.9065,69.8787,69.888,58571.0
2023-06-09 12:00:00,75.51,75.52,75.49,75.52,1150178.0,69.8973,69.9065,69.8787,69.9065,1150178.0
2023-06-09 12:30:00,75.52,75.52,75.51,75.52,66902.0,69.9065,69.9065,69.8973,69.9065,66902.0
2023-06-09 13:00:00,75.52,75.52,75.51,75.52,98836.0,69.9065,69.9065,69.8973,69.9065,98836.0
2023-06-09 13:30:00,75.52,75.52,75.51,75.52,174497.0,69.9065,69.9065,69.8973,69.9065,174497.0
2023-06-09 14:00:00,75.52,75.52,75.51,75.52,203125.0,69.9065,69.9065,69.8973,69.9065,203125.0
2023-06-09 14:30:00,75.52,75.52,75.49,75.49,96128.0,69.9065,69.9065,69.8787,69.8787,96128.0
2023-06-09 15:00:00,75.5,75.51,75.49,75.51,157283.0,69.888,69.8973,69.8787,69.8973,157283.0
2023-06-09 15:30:00,75.5,75.51,75.47,75.48,518218.0,69.888,69.8973,69.8602,69.8695,518218.0
2023-06-12 09:30:00,75.56,75.58,75.48,75.5,280048.0,69.9435,69.9621,69.8695,69.888,280048.0
2023-06-12 10:00:00,75.5,75.51,75.47,75.48,237233.0,69.888,69.8973,69.8602,69.8695,237233.0
2023-06-12 10:30:00,75.48,75.5,75.47,75.48,152592.0,69.8695,69.888,69.8602,69.8695,152592.0
2023-06-12 11:00:00,75.49,75.52,75.48,75.52,183711.0,69.8787,69.9065,69.8695,69.9065,183711.0
2023-06-12 11:30:00,75.52,75.53,75.49,75.5,78592.0,69.9065,69.9158,69.8787,69.888,78592.0
2023-06-12 12:00:00,75.5,75.52,75.49,75.52,121061.0,69.888,69.9065,69.8787,69.9065,121061.0
2023-06-12 12:30:00,75.52,75.53,75.5,75.52,295173.0,69.9065,69.9158,69.888,69.9065,295173.0
2023-06-12 13:00:00,75.52,75.55,75.5,75.55,85176.0,69.9065,69.9343,69.888,69.9343,85176.0
2023-06-12 13:30:00,75.55,75.57,75.54,75.57,177684.0,69.9343,69.9528,69.925,69.9528,177684.0
2023-06-12 14:00:00,75.56,75.59,75.54,75.55,1158409.0,69.9435,69.9713,69.925,69.9343,1158409.0
2023-06-12 14:30:00,75.55,75.57,75.53,75.55,327426.0,69.9343,69.9528,69.9158,69.9343,327426.0
2023-06-12 15:00:00,75.55,75.58,75.55,75.58,175619.0,69.9343,69.9621,69.9343,69.9621,175619.0
2023-06-12 15:30:00,75.58,75.61,75.55,75.59,312256.0,69.9621,69.9898,69.9343,69.9713,312256.0
2023-06-13 09:30:00,75.68,75.72,75.61,75.62,483116.0,70.0546,70.0917,69.9898,69.9991,483116.0
2023-06-13 10:00:00,75.62,75.63,75.57,75.62,254951.0,69.9991,70.0083,69.9528,69.9991,254951.0
2023-06-13 10:30:00,75.62,75.64,75.59,75.62,127669.0,69.9991,70.0176,69.9713,69.9991,127669.0
2023-06-13 11:00:00,75.62,75.62,75.54,75.55,100533.0,69.9991,69.9991,69.925,69.9343,100533.0
2023-06-13 11:30:00,75.55,75.56,75.54,75.55,110806.0,69.9343,69.9435,69.925,69.9343,110806.0
2023-06-13 12:00:00,75.55,75.56,75.54,75.56,79688.0,69.9343,69.9435,69.925,69.9435,79688.0
2023-06-13 12:30:00,75.56,75.58,75.55,75.56,260348.0,69.9435,69.9621,69.9343,69.9435,260348.0
2023-06-13 13:00:00,75.56,75.59,75.55,75.55,72029.0,69.9435,69.9713,69.9343,69.9343,72029.0
2023-06-13 13:30:00,75.56,75.56,75.47,75.48,251337.0,69.9435,69.9435,69.8602,69.8695,251337.0
2023-06-13 14:00:00,75.49,75.5,75.44,75.44,351636.0,69.8787,69.888,69.8325,69.8325,351636.0
2023-06-13 14:30:00,75.44,75.45,75.41,75.42,343730.0,69.8325,69.8417,69.8047,69.814,343730.0
2023-06-13 15:00:00,75.42,75.44,75.4,75.43,307887.0,69.814,69.8325,69.7954,69.8232,307887.0
2023-06-13 15:30:00,75.44,75.47,75.43,75.47,351000.0,69.8325,69.8602,69.8232,69.8602,351000.0
2023-06-14 09:30:00,75.56,75.58,75.53,75.55,255577.0,69.9435,69.9621,69.9158,69.9343,255577.0
2023-06-14 10:00:00,75.56,75.59,75.55,75.58,115333.0,69.9435,69.9713,69.9343,69.9621,115333.0
2023-06-14 10:30:00,75.58,75.59,75.56,75.58,180011.0,69.9621,69.9713,69.9435,69.9621,180011.0
2023-06-14 11:00:00,75.58,75.62,75.56,75.61,282964.0,69.9621,69.9991,69.9435,69.9898,282964.0
2023-06-14 11:30:00,75.61,75.63,75.6,75.6,103170.0,69.9898,70.0083,69.9806,69.9806,103170.0
2023-06-14 12:00:00,75.6,75.61,75.57,75.59,110845.0,69.9806,69.9898,69.9528,69.9713,110845.0
2023-06-14 12:30:00,75.58,75.59,75.57,75.58,38872.0,69.9621,69.9713,69.9528,69.9621,38872.0
2023-06-14 13:00:00,75.59,75.59,75.56,75.58,138794.0,69.9713,69.9713,69.9435,69.9621,138794.0
2023-06-14 13:30:00,75.57,75.6,75.54,75.55,173353.0,69.9528,69.9806,69.925,69.9343,173353.0
2023-06-14 14:00:00,75.55,75.55,75.29,75.35,504432.0,69.9343,69.9343,69.6936,69.7492,504432.0
2023-06-14 14:30:00,75.35,75.49,75.34,75.45,389817.0,69.7492,69.8787,69.7399,69.8417,389817.0
2023-06-14 15:00:00,75.46,75.48,75.36,75.36,284977.0,69.851,69.8695,69.7584,69.7584,284977.0
2023-06-14 15:30:00,75.36,75.48,75.35,75.45,423643.0,69.7584,69.8695,69.7492,69.8417,423643.0
2023-06-15 09:30:00,75.62,75.66,75.56,75.62,658262.0,69.9991,70.0361,69.9435,69.9991,658262.0
2023-06-15 10:00:00,75.63,75.67,75.61,75.67,338149.0,70.0083,70.0454,69.9898,70.0454,338149.0
2023-06-15 10:30:00,75.67,75.69,75.62,75.63,244426.0,70.0454,70.0639,69.9991,70.0083,244426.0
2023-06-15 11:00:00,75.63,75.63,75.59,75.63,162325.0,70.0083,70.0083,69.9713,70.0083,162325.0
2023-06-15 11:30:00,75.63,75.65,75.62,75.62,339136.0,70.0083,70.0269,69.9991,69.9991,339136.0
2023-06-15 12:00:00,75.63,75.68,75.62,75.67,175451.0,70.0083,70.0546,69.9991,70.0454,175451.0
2023-06-15 12:30:00,75.68,75.69,75.66,75.69,143202.0,70.0546,70.0639,70.0361,70.0639,143202.0
2023-06-15 13:00:00,75.69,75.7,75.68,75.69,93523.0,70.0639,70.0731,70.0546,70.0639,93523.0
2023-06-15 13:30:00,75.69,75.69,75.67,75.68,210639.0,70.0639,70.0639,70.0454,70.0546,210639.0
2023-06-15 14:00:00,75.68,75.69,75.67,75.67,179192.0,70.0546,70.0639,70.0454,70.0454,179192.0
2023-06-15 14:30:00,75.68,75.68,75.67,75.67,378595.0,70.0546,70.0546,70.0454,70.0454,378595.0
2023-06-15 15:00:00,75.67,75.71,75.67,75.7,280351.0,70.0454,70.0824,70.0454,70.0731,280351.0
2023-06-15 15:30:00,75.71,75.74,75.7,75.73,374930.0,70.0824,70.1102,70.0731,70.1009,374930.0
2023-06-16 09:30:00,75.54,75.61,75.54,75.6,429964.0,69.925,69.9898,69.925,69.9806,429964.0
2023-06-16 10:00:00,75.6,75.66,75.5,75.52,227102.0,69.9806,70.0361,69.888,69.9065,227102.0
2023-06-16 10:30:00,75.52,75.59,75.51,75.59,240561.0,69.9065,69.9713,69.8973,69.9713,240561.0
2023-06-16 11:00:00,75.59,75.63,75.58,75.61,204141.0,69.9713,70.0083,69.9621,69.9898,204141.0
2023-06-16 11:30:00,75.61,75.62,75.57,75.58,100039.0,69.9898,69.9991,69.9528,69.9621,100039.0
2023-06-16 12:00:00,75.59,75.6,75.57,75.57,120480.0,69.9713,69.9806,69.9528,69.9528,120480.0
2023-06-16 12:30:00,75.58,75.59,75.57,75.58,44290.0,69.9621,69.9713,69.9528,69.9621,44290.0
2023-06-16 13:00:00,75.59,75.61,75.58,75.61,83906.0,69.9713,69.9898,69.9621,69.9898,83906.0
2023-06-16 13:30:00,75.62,75.62,75.58,75.59,141772.0,69.9991,69.9991,69.9621,69.9713,141772.0
2023-06-16 14:00:00,75.59,75.6,75.59,75.6,135496.0,69.9713,69.9806,69.9713,69.9806,135496.0
2023-06-16 14:30:00,75.59,75.63,75.59,75.61,86915.0,69.9713,70.0083,69.9713,69.9898,86915.0
2023-06-16 15:00:00,75.61,75.63,75.59,75.62,408754.0,69.9898,70.0083,69.9713,69.9991,408754.0
2023-06-16 15:30:00,75.61,75.63,75.61,75.63,220998.0,69.9898,70.0083,69.9898,70.0083,220998.0
2023-06-20 09:30:00,75.61,75.71,75.61,75.7,408698.0,69.9898,70.0824,69.9898,70.0731,408698.0
2023-06-20 10:00:00,75.7,75.73,75.68,75.73,261380.0,70.0731,70.1009,70.0546,70.1009,261380.0
2023-06-20 10:30:00,75.72,75.73,75.69,75.73,160659.0,70.0917,70.1009,70.0639,70.1009,160659.0
2023-06-20 11:00:00,75.73,75.73,75.69,75.72,103659.0,70.1009,70.1009,70.0639,70.0917,103659.0
2023-06-20 11:30:00,75.72,75.72,75.68,75.68,132420.0,70.0917,70.0917,70.0546,70.0546,132420.0
2023-06-20 12:00:00,75.69,75.71,75.68,75.71,111419.0,70.0639,70.0824,70.0546,70.0824,111419.0
2023-06-20 12:30:00,75.71,75.72,75.7,75.71,96056.0,70.0824,70.0917,70.0731,70.0824,96056.0
2023-06-20 13:00:00,75.71,75.71,75.7,75.71,185448.0,70.0824,70.0824,70.0731,70.0824,185448.0
2023-06-20 13:30:00,75.71,75.73,75.7,75.73,216903.0,70.0824,70.1009,70.0731,70.1009,216903.0
2023-06-20 14:00:00,75.73,75.73,75.69,75.69,215706.0,70.1009,70.1009,70.0639,70.0639,215706.0
2023-06-20 14:30:00,75.7,75.7,75.68,75.69,222834.0,70.0731,70.0731,70.0546,70.0639,222834.0
2023-06-20 15:00:00,75.69,75.69,75.68,75.69,145400.0,70.0639,70.0639,70.0546,70.0639,145400.0
2023-06-20 15:30:00,75.69,75.71,75.68,75.71,327364.0,70.0639,70.0824,70.0546,70.0824,327364.0
2023-06-21 09:30:00,75.61,75.62,75.59,75.61,835372.0,69.9898,69.9991,69.9713,69.9898,835372.0
2023-06-21 10:00:00,75.6,75.62,75.59,75.6,227972.0,69.9806,69.9991,69.9713,69.9806,227972.0
2023-06-21 10:30:00,75.59,75.65,75.58,75.63,818017.0,69.9713,70.0269,69.9621,70.0083,818017.0
2023-06-21 11:00:00,75.63,75.64,75.6,75.61,551554.0,70.0083,70.0176,69.9806,69.9898,551554.0
2023-06-21 11:30:00,75.6,75.61,75.6,75.6,198676.0,69.9806,69.9898,69.9806,69.9806,198676.0
2023-06-21 12:00:00,75.61,75.64,75.6,75.64,192568.0,69.9898,70.0176,69.9806,70.0176,192568.0
2023-06-21 12:30:00,75.64,75.65,75.62,75.63,456156.0,70.0176,70.0269,69.9991,70.0083,456156.0
2023-06-21 13:00:00,75.64,75.68,75.61,75.67,336037.0,70.0176,70.0546,69.9898,70.0454,336037.0
2023-06-21 13:30:00,75.67,75.69,75.66,75.69,81048.0,70.0454,70.0639,70.0361,70.0639,81048.0
2023-06-21 14:00:00,75.69,75.74,75.68,75.74,128219.0,70.0639,70.1102,70.0546,70.1102,128219.0
2023-06-21 14:30:00,75.74,75.74,75.71,75.72,132362.0,70.1102,70.1102,70.0824,70.0917,132362.0
2023-06-21 15:00:00,75.71,75.72,75.69,75.7,158423.0,70.0824,70.0917,70.0639,70.0731,158423.0
2023-06-21 15:30:00,75.7,75.71,75.69,75.69,161168.0,70.0731,70.0824,70.0639,70.0639,161168.0
2023-06-22 09:30:00,75.61,75.68,75.6,75.65,383750.0,69.9898,70.0546,69.9806,70.0269,383750.0
2023-06-22 10:00:00,75.65,75.65,75.6,75.62,107277.0,70.0269,70.0269,69.9806,69.9991,107277.0
2023-06-22 10:30:00,75.61,75.62,75.58,75.58,239476.0,69.9898,69.9991,69.9621,69.9621,239476.0
2023-06-22 11:00:00,75.57,75.61,75.57,75.61,143710.0,69.9528,69.9898,69.9528,69.9898,143710.0
2023-06-22 11:30:00,75.6,75.63,75.58,75.58,167656.0,69.9806,70.0083,69.9621,69.9621,167656.0
2023-06-22 12:00:00,75.58,75.59,75.58,75.59,150262.0,69.9621,69.9713,69.9621,69.9713,150262.0
2023-06-22 12:30:00,75.58,75.6,75.58,75.59,141457.0,69.9621,69.9806,69.9621,69.9713,141457.0
2023-06-22 13:00:00,75.59,75.6,75.55,75.55,165500.0,69.9713,69.9806,69.9343,69.9343,165500.0
2023-06-22 13:30:00,75.55,75.58,75.55,75.58,144860.0,69.9343,69.9621,69.9343,69.9621,144860.0
2023-06-22 14:00:00,75.58,75.58,75.57,75.58,201569.0,69.9621,69.9621,69.9528,69.9621,201569.0
2023-06-22 14:30:00,75.57,75.6,75.56,75.57,372590.0,69.9528,69.9806,69.9435,69.9528,372590.0
2023-06-22 15:00:00,75.57,75.6,75.57,75.59,202344.0,69.9528,69.9806,69.9528,69.9713,202344.0
2023-06-22 15:30:00,75.59,75.6,75.58,75.59,270920.0,69.9713,69.9806,69.9621,69.9713,270920.0
2023-06-23 09:30:00,75.63,75.79,75.63,75.7,1569193.0,70.0083,70.1565,70.0083,70.0731,1569193.0
2023-06-23 10:00:00,75.69,75.71,75.65,75.67,225227.0,70.0639,70.0824,70.0269,70.0454,225227.0
2023-06-23 10:30:00,75.67,75.68,75.62,75.64,199065.0,70.0454,70.0546,69.9991,70.0176,199065.0
2023-06-23 11:00:00,75.63,75.63,75.6,75.62,164172.0,70.0083,70.0083,69.9806,69.9991,164172.0
2023-06-23 11:30:00,75.61,75.65,75.61,75.61,650566.0,69.9898,70.0269,69.9898,69.9898,650566.0
2023-06-23 12:00:00,75.62,75.62,75.6,75.62,131181.0,69.9991,69.9991,69.9806,69.9991,131181.0
2023-06-23 12:30:00,75.62,75.62,75.58,75.58,270603.0,69.9991,69.9991,69.9621,69.9621,270603.0
2023-06-23 13:00:00,75.59,75.62,75.59,75.62,259206.0,69.9713,69.9991,69.9713,69.9991,259206.0
2023-06-23 13:30:00,75.62,75.63,75.61,75.62,86406.0,69.9991,70.0083,69.9898,69.9991,86406.0
2023-06-23 14:00:00,75.62,75.62,75.61,75.61,469215.0,69.9991,69.9991,69.9898,69.9898,469215.0
2023-06-23 14:30:00,75.61,75.63,75.61,75.63,128030.0,69.9898,70.0083,69.9898,70.0083,128030.0
2023-06-23 15:00:00,75.63,75.63,75.6,75.62,149122.0,70.0083,70.0083,69.9806,69.9991,149122.0
2023-06-23 15:30:00,75.62,75.63,75.61,75.62,247458.0,69.9991,70.0083,69.9898,69.9991,247458.0
2023-06-26 09:30:00,75.72,75.73,75.68,75.7,238987.0,70.0917,70.1009,70.0546,70.0731,238987.0
2023-06-26 10:00:00,75.7,75.71,75.69,75.7,146608.0,70.0731,70.0824,70.0639,70.0731,146608.0
2023-06-26 10:30:00,75.7,75.72,75.69,75.69,280483.0,70.0731,70.0917,70.0639,70.0639,280483.0
2023-06-26 11:00:00,75.69,75.74,75.69,75.73,238650.0,70.0639,70.1102,70.0639,70.1009,238650.0
2023-06-26 11:30:00,75.72,75.73,75.7,75.72,168652.0,70.0917,70.1009,70.0731,70.0917,168652.0
2023-06-26 12:00:00,75.72,75.72,75.7,75.7,329211.0,70.0917,70.0917,70.0731,70.0731,329211.0
2023-06-26 12:30:00,75.7,75.74,75.7,75.73,108366.0,70.0731,70.1102,70.0731,70.1009,108366.0
2023-06-26 13:00:00,75.74,75.76,75.73,75.73,234762.0,70.1102,70.1287,70.1009,70.1009,234762.0
2023-06-26 13:30:00,75.73,75.75,75.73,75.73,166361.0,70.1009,70.1194,70.1009,70.1009,166361.0
2023-06-26 14:00:00,75.73,75.77,75.73,75.76,175870.0,70.1009,70.1379,70.1009,70.1287,175870.0
2023-06-26 14:30:00,75.76,75.76,75.74,75.74,178256.0,70.1287,70.1287,70.1102,70.1102,178256.0
2023-06-26 15:00:00,75.74,75.75,75.73,75.74,194356.0,70.1102,70.1194,70.1009,70.1102,194356.0
2023-06-26 15:30:00,75.75,75.76,75.73,75.73,454654.0,70.1194,70.1287,70.1009,70.1009,454654.0
2023-06-27 09:30:00,75.72,75.77,75.7,75.7,338563.0,70.0917,70.1379,70.0731,70.0731,338563.0
2023-06-27 10:00:00,75.71,75.71,75.62,75.62,245596.0,70.0824,70.0824,69.9991,69.9991,245596.0
2023-06-27 10:30:00,75.62,75.64,75.56,75.59,405680.0,69.9991,70.0176,69.9435,69.9713,405680.0
2023-06-27 11:00:00,75.59,75.59,75.55,75.57,179464.0,69.9713,69.9713,69.9343,69.9528,179464.0
2023-06-27 11:30:00,75.56,75.6,75.56,75.59,237371.0,69.9435,69.9806,69.9435,69.9713,237371.0
2023-06-27 12:00:00,75.59,75.63,75.59,75.62,168971.0,69.9713,70.0083,69.9713,69.9991,168971.0
2023-06-27 12:30:00,75.63,75.64,75.61,75.64,188186.0,70.0083,70.0176,69.9898,70.0176,188186.0
2023-06-27 13:00:00,75.64,75.64,75.59,75.6,235775.0,70.0176,70.0176,69.9713,69.9806,235775.0
2023-06-27 13:30:00,75.61,75.61,75.58,75.59,153787.0,69.9898,69.9898,69.9621,69.9713,153787.0
2023-06-27 14:00:00,75.6,75.61,75.58,75.58,205387.0,69.9806,69.9898,69.9621,69.9621,205387.0
2023-06-27 14:30:00,75.58,75.6,75.58,75.6,213227.0,69.9621,69.9806,69.9621,69.9806,213227.0
2023-06-27 15:00:00,75.6,75.61,75.58,75.61,255489.0,69.9806,69.9898,69.9621,69.9898,255489.0
2023-06-27 15:30:00,75.61,75.62,75.59,75.62,279763.0,69.9898,69.9991,69.9713,69.9991,279763.0
2023-06-28 09:30:00,75.7,75.7,75.6,75.64,243405.0,70.0731,70.0731,69.9806,70.0176,243405.0
2023-06-28 10:00:00,75.64,75.66,75.62,75.64,103519.0,70.0176,70.0361,69.9991,70.0176,103519.0
2023-06-28 10:30:00,75.64,75.67,75.63,75.66,61483.0,70.0176,70.0454,70.0083,70.0361,61483.0
2023-06-28 11:00:00,75.66,75.69,75.65,75.68,81793.0,70.0361,70.0639,70.0269,70.0546,81793.0
2023-06-28 11:30:00,75.68,75.7,75.67,75.69,67610.0,70.0546,70.0731,70.0454,70.0639,67610.0
2023-06-28 12:00:00,75.69,75.74,75.69,75.73,84872.0,70.0639,70.1102,70.0639,70.1009,84872.0
2023-06-28 12:30:00,75.73,75.74,75.7,75.73,143792.0,70.1009,70.1102,70.0731,70.1009,143792.0
2023-06-28 13:00:00,75.72,75.76,75.72,75.75,201031.0,70.0917,70.1287,70.0917,70.1194,201031.0
2023-06-28 13:30:00,75.75,75.75,75.72,75.73,118465.0,70.1194,70.1194,70.0917,70.1009,118465.0
2023-06-28 14:00:00,75.73,75.76,75.73,75.75,318256.0,70.1009,70.1287,70.1009,70.1194,318256.0
2023-06-28 14:30:00,75.75,75.77,75.74,75.76,111618.0,70.1194,70.1379,70.1102,70.1287,111618.0
2023-06-28 15:00:00,75.76,75.76,75.74,75.76,178743.0,70.1287,70.1287,70.1102,70.1287,178743.0
2023-06-28 15:30:00,75.76,75.78,75.75,75.77,255742.0,70.1287,70.1472,70.1194,70.1379,255742.0
2023-06-29 09:30:00,75.52,75.54,75.5,75.51,302832.0,69.9065,69.925,69.888,69.8973,302832.0
2023-06-29 10:00:00,75.51,75.54,75.47,75.52,203158.0,69.8973,69.925,69.8602,69.9065,203158.0
2023-06-29 10:30:00,75.52,75.55,75.49,75.54,130690.0,69.9065,69.9343,69.8787,69.925,130690.0
2023-06-29 11:00:00,75.54,75.56,75.54,75.55,208613.0,69.925,69.9435,69.925,69.9343,208613.0
2023-06-29 11:30:00,75.55,75.55,75.49,75.52,172139.0,69.9343,69.9343,69.8787,69.9065,172139.0
2023-06-29 12:00:00,75.52,75.52,75.49,75.51,266730.0,69.9065,69.9065,69.8787,69.8973,266730.0
2023-06-29 12:30:00,75.5,75.53,75.5,75.51,166446.0,69.888,69.9158,69.888,69.8973,166446.0
2023-06-29 13:00:00,75.5,75.53,75.5,75.53,336087.0,69.888,69.9158,69.888,69.9158,336087.0
2023-06-29 13:30:00,75.53,75.53,75.52,75.53,173587.0,69.9158,69.9158,69.9065,69.9158,173587.0
2023-06-29 14:00:00,75.53,75.54,75.52,75.53,122384.0,69.9158,69.925,69.9065,69.9158,122384.0
2023-06-29 14:30:00,75.53,75.54,75.52,75.54,172772.0,69.9158,69.925,69.9065,69.925,172772.0
2023-06-29 15:00:00,75.53,75.55,75.52,75.55,226119.0,69.9158,69.9343,69.9065,69.9343,226119.0
2023-06-29 15:30:00,75.55,75.59,75.54,75.57,368402.0,69.9343,69.9713,69.925,69.9528,368402.0
2023-06-30 09:30:00,75.58,75.62,75.57,75.57,199241.0,69.9621,69.9991,69.9528,69.9528,199241.0
2023-06-30 10:00:00,75.57,75.63,75.57,75.61,154070.0,69.9528,70.0083,69.9528,69.9898,154070.0
2023-06-30 10:30:00,75.61,75.63,75.57,75.6,930623.0,69.9898,70.0083,69.9528,69.9806,930623.0
2023-06-30 11:00:00,75.6,75.66,75.59,75.63,335791.0,69.9806,70.0361,69.9713,70.0083,335791.0
2023-06-30 11:30:00,75.63,75.66,75.62,75.66,196368.0,70.0083,70.0361,69.9991,70.0361,196368.0
2023-06-30 12:00:00,75.66,75.67,75.64,75.65,82367.0,70.0361,70.0454,70.0176,70.0269,82367.0
2023-06-30 12:30:00,75.66,75.67,75.64,75.67,73470.0,70.0361,70.0454,70.0176,70.0454,73470.0
2023-06-30 13:00:00,75.67,75.68,75.66,75.66,83168.0,70.0454,70.0546,70.0361,70.0361,83168.0
2023-06-30 13:30:00,75.66,75.67,75.64,75.65,156519.0,70.0361,70.0454,70.0176,70.0269,156519.0
2023-06-30 14:00:00,75.65,75.67,75.64,75.67,159451.0,70.0269,70.0454,70.0176,70.0454,159451.0
2023-06-30 14:30:00,75.67,75.67,75.65,75.65,76644.0,70.0454,70.0454,70.0269,70.0269,76644.0
2023-06-30 15:00:00,75.66,75.67,75.65,75.65,460617.0,70.0361,70.0454,70.0269,70.0269,460617.0
2023-06-30 15:30:00,75.66,75.69,75.64,75.67,390855.0,70.0361,70.0639,70.0176,70.0454,390855.0
2023-07-03 09:30:00,75.41,75.48,75.41,75.48,91890.0,69.9828,70.0477,69.9828,70.0477,91890.0
2023-07-03 10:00:00,75.48,75.56,75.47,75.49,83867.0,70.0477,70.122,70.0385,70.057,83867.0
2023-07-03 10:30:00,75.48,75.5,75.46,75.46,85964.0,70.0477,70.0663,70.0292,70.0292,85964.0
2023-07-03 11:00:00,75.47,75.47,75.43,75.43,210622.0,70.0385,70.0385,70.0013,70.0013,210622.0
2023-07-03 11:30:00,75.44,75.45,75.42,75.45,82883.0,70.0106,70.0199,69.9921,70.0199,82883.0
2023-07-03 12:00:00,75.45,75.45,75.42,75.42,144306.0,70.0199,70.0199,69.9921,69.9921,144306.0
2023-07-03 12:30:00,75.42,75.43,75.38,75.38,104896.0,69.9921,70.0013,69.9549,69.9549,104896.0
2023-07-05 09:30:00,75.39,75.46,75.39,75.42,951798.0,69.9642,70.0292,69.9642,69.9921,951798.0
2023-07-05 10:00:00,75.42,75.43,75.39,75.41,682676.0,69.9921,70.0013,69.9642,69.9828,682676.0
2023-07-05 10:30:00,75.41,75.41,75.38,75.39,72222.0,69.9828,69.9828,69.9549,69.9642,72222.0
2023-07-05 11:00:00,75.39,75.4,75.37,75.39,113226.0,69.9642,69.9735,69.9457,69.9642,113226.0
2023-07-05 11:30:00,75.38,75.39,75.37,75.38,54442.0,69.9549,69.9642,69.9457,69.9549,54442.0
2023-07-05 12:00:00,75.38,75.38,75.35,75.35,77887.0,69.9549,69.9549,69.9271,69.9271,77887.0
2023-07-05 12:30:00,75.36,75.36,75.32,75.33,236314.0,69.9364,69.9364,69.8993,69.9085,236314.0
2023-07-05 13:00:00,75.32,75.33,75.32,75.33,144852.0,69.8993,69.9085,69.8993,69.9085,144852.0
2023-07-05 13:30:00,75.33,75.33,75.28,75.28,117835.0,69.9085,69.9085,69.8621,69.8621,117835.0
2023-07-05 14:00:00,75.28,75.33,75.27,75.31,162237.0,69.8621,69.9085,69.8528,69.89,162237.0
2023-07-05 14:30:00,75.3,75.32,75.28,75.28,85233.0,69.8807,69.8993,69.8621,69.8621,85233.0
2023-07-05 15:00:00,75.28,75.3,75.28,75.29,175277.0,69.8621,69.8807,69.8621,69.8714,175277.0
2023-07-05 15:30:00,75.3,75.3,75.28,75.29,474827.0,69.8807,69.8807,69.8621,69.8714,474827.0
2023-07-06 09:30:00,75.09,75.09,75.01,75.02,287057.0,69.6858,69.6858,69.6116,69.6208,287057.0
2023-07-06 10:00:00,75.01,75.02,74.93,74.98,363467.0,69.6116,69.6208,69.5373,69.5837,363467.0
2023-07-06 10:30:00,74.98,74.98,74.92,74.97,297513.0,69.5837,69.5837,69.528,69.5744,297513.0
2023-07-06 11:00:00,74.97,74.98,74.94,74.95,469724.0,69.5744,69.5837,69.5466,69.5559,469724.0
2023-07-06 11:30:00,74.94,74.97,74.93,74.95,839413.0,69.5466,69.5744,69.5373,69.5559,839413.0
2023-07-06 12:00:00,74.95,75.01,74.95,75.0,181577.0,69.5559,69.6116,69.5559,69.6023,181577.0
2023-07-06 12:30:00,75.0,75.03,74.99,75.03,202151.0,69.6023,69.6301,69.593,69.6301,202151.0
2023-07-06 13:00:00,75.03,75.05,75.02,75.05,126846.0,69.6301,69.6487,69.6208,69.6487,126846.0
2023-07-06 13:30:00,75.05,75.06,75.04,75.06,1109249.0,69.6487,69.658,69.6394,69.658,1109249.0
2023-07-06 14:00:00,75.07,75.08,75.06,75.08,290576.0,69.6672,69.6765,69.658,69.6765,290576.0
2023-07-06 14:30:00,75.07,75.11,75.07,75.1,127306.0,69.6672,69.7044,69.6672,69.6951,127306.0
2023-07-06 15:00:00,75.1,75.11,75.1,75.11,101318.0,69.6951,69.7044,69.6951,69.7044,101318.0
2023-07-06 15:30:00,75.1,75.11,75.08,75.1,336660.0,69.6951,69.7044,69.6765,69.6951,336660.0
2023-07-07 09:30:00,75.19,75.21,75.13,75.18,304781.0,69.7786,69.7972,69.7229,69.7693,304781.0
2023-07-07 10:00:00,75.18,75.24,75.16,75.23,122953.0,69.7693,69.825,69.7508,69.8157,122953.0
2023-07-07 10:30:00,75.22,75.28,75.21,75.26,148266.0,69.8064,69.8621,69.7972,69.8436,148266.0
2023-07-07 11:00:00,75.25,75.26,75.21,75.22,135057.0,69.8343,69.8436,69.7972,69.8064,135057.0
2023-07-07 11:30:00,75.22,75.23,75.2,75.2,227076.0,69.8064,69.8157,69.7879,69.7879,227076.0
2023-07-07 12:00:00,75.2,75.22,75.2,75.22,469768.0,69.7879,69.8064,69.7879,69.8064,469768.0
2023-07-07 12:30:00,75.22,75.23,75.19,75.2,204612.0,69.8064,69.8157,69.7786,69.7879,204612.0
2023-07-07 13:00:00,75.19,75.22,75.18,75.22,195457.0,69.7786,69.8064,69.7693,69.8064,195457.0
2023-07-07 13:30:00,75.21,75.22,75.18,75.18,87421.0,69.7972,69.8064,69.7693,69.7693,87421.0
2023-07-07 14:00:00,75.18,75.19,75.15,75.16,204073.0,69.7693,69.7786,69.7415,69.7508,204073.0
2023-07-07 14:30:00,75.17,75.19,75.17,75.19,174444.0,69.76,69.7786,69.76,69.7786,174444.0
2023-07-07 15:00:00,75.18,75.18,75.16,75.17,78593.0,69.7693,69.7693,69.7508,69.76,78593.0
2023-07-07 15:30:00,75.17,75.17,75.14,75.14,169879.0,69.76,69.76,69.7322,69.7322,169879.0
2023-07-10 09:30:00,75.16,75.24,75.16,75.23,310428.0,69.7508,69.825,69.7508,69.8157,310428.0
2023-07-10 10:00:00,75.23,75.29,75.22,75.27,197819.0,69.8157,69.8714,69.8064,69.8528,197819.0
2023-07-10 10:30:00,75.27,75.27,75.23,75.26,431175.0,69.8528,69.8528,69.8157,69.8436,431175.0
2023-07-10 11:00:00,75.26,75.32,75.25,75.31,132221.0,69.8436,69.8993,69.8343,69.89,132221.0
2023-07-10 11:30:00,75.31,75.33,75.29,75.33,196856.0,69.89,69.9085,69.8714,69.9085,196856.0
2023-07-10 12:00:00,75.33,75.34,75.3,75.34,129977.0,69.9085,69.9178,69.8807,69.9178,129977.0
2023-07-10 12:30:00,75.34,75.36,75.33,75.34,84383.0,69.9178,69.9364,69.9085,69.9178,84383.0
2023-07-10 13:00:00,75.34,75.36,75.32,75.33,417898.0,69.9178,69.9364,69.8993,69.9085,417898.0
2023-07-10 13:30:00,75.33,75.37,75.33,75.36,317024.0,69.9085,69.9457,69.9085,69.9364,317024.0
2023-07-10 14:00:00,75.36,75.36,75.33,75.33,93493.0,69.9364,69.9364,69.9085,69.9085,93493.0
2023-07-10 14:30:00,75.34,75.36,75.33,75.35,50859.0,69.9178,69.9364,69.9085,69.9271,50859.0
2023-07-10 15:00:00,75.35,75.36,75.32,75.33,275623.0,69.9271,69.9364,69.8993,69.9085,275623.0
2023-07-10 15:30:00,75.32,75.34,75.32,75.32,222938.0,69.8993,69.9178,69.8993,69.8993,222938.0
2023-07-11 09:30:00,75.36,75.4,75.35,75.38,2983674.0,69.9364,69.9735,69.9271,69.9549,2983674.0
2023-07-11 10:00:00,75.38,75.38,75.36,75.38,331458.0,69.9549,69.9549,69.9364,69.9549,331458.0
2023-07-11 10:30:00,75.37,75.42,75.37,75.39,630953.0,69.9457,69.9921,69.9457,69.9642,630953.0
2023-07-11 11:00:00,75.39,75.39,75.38,75.38,227122.0,69.9642,69.9642,69.9549,69.9549,227122.0
2023-07-11 11:30:00,75.39,75.39,75.36,75.39,602325.0,69.9642,69.9642,69.9364,69.9642,602325.0
2023-07-11 12:00:00,75.39,75.4,75.38,75.39,229736.0,69.9642,69.9735,69.9549,69.9642,229736.0
2023-07-11 12:30:00,75.39,75.43,75.39,75.42,355085.0,69.9642,70.0013,69.9642,69.9921,355085.0
2023-07-11 13:00:00,75.42,75.44,75.42,75.44,256316.0,69.9921,70.0106,69.9921,70.0106,256316.0
2023-07-11 13:30:00,75.44,75.44,75.43,75.44,257585.0,70.0106,70.0106,70.0013,70.0106,257585.0
2023-07-11 14:00:00,75.44,75.45,75.41,75.42,336227.0,70.0106,70.0199,69.9828,69.9921,336227.0
2023-07-11 14:30:00,75.42,75.43,75.39,75.42,157440.0,69.9921,70.0013,69.9642,69.9921,157440.0
2023-07-11 15:00:00,75.43,75.43,75.4,75.41,236747.0,70.0013,70.0013,69.9735,69.9828,236747.0
2023-07-11 15:30:00,75.41,75.42,75.4,75.41,273420.0,69.9828,69.9921,69.9735,69.9828,273420.0
2023-07-12 09:30:00,75.64,75.75,75.64,75.75,236459.0,70.1962,70.2983,70.1962,70.2983,236459.0
2023-07-12 10:00:00,75.75,75.8,75.74,75.78,351715.0,70.2983,70.3447,70.289,70.3261,351715.0
2023-07-12 10:30:00,75.78,75.79,75.76,75.76,319825.0,70.3261,70.3354,70.3076,70.3076,319825.0
2023-07-12 11:00:00,75.77,75.77,75.75,75.77,529975.0,70.3169,70.3169,70.2983,70.3169,529975.0
2023-07-12 11:30:00,75.77,75.77,75.75,75.76,271650.0,70.3169,70.3169,70.2983,70.3076,271650.0
2023-07-12 12:00:00,75.76,75.76,75.73,75.76,367856.0,70.3076,70.3076,70.2797,70.3076,367856.0
2023-07-12 12:30:00,75.75,75.77,75.75,75.77,259052.0,70.2983,70.3169,70.2983,70.3169,259052.0
2023-07-12 13:00:00,75.76,75.77,75.7,75.7,283102.0,70.3076,70.3169,70.2519,70.2519,283102.0
2023-07-12 13:30:00,75.71,75.74,75.7,75.73,128857.0,70.2612,70.289,70.2519,70.2797,128857.0
2023-07-12 14:00:00,75.73,75.74,75.72,75.73,103074.0,70.2797,70.289,70.2705,70.2797,103074.0
2023-07-12 14:30:00,75.73,75.74,75.7,75.73,260070.0,70.2797,70.289,70.2519,70.2797,260070.0
2023-07-12 15:00:00,75.73,75.74,75.71,75.72,283231.0,70.2797,70.289,70.2612,70.2705,283231.0
2023-07-12 15:30:00,75.72,75.74,75.69,75.69,194310.0,70.2705,70.289,70.2426,70.2426,194310.0
2023-07-13 09:30:00,75.95,75.96,75.9,75.94,253179.0,70.4839,70.4932,70.4375,70.4746,253179.0
2023-07-13 10:00:00,75.94,75.95,75.9,75.91,342941.0,70.4746,70.4839,70.4375,70.4468,342941.0
2023-07-13 10:30:00,75.91,75.92,75.88,75.91,138084.0,70.4468,70.4561,70.4189,70.4468,138084.0
2023-07-13 11:00:00,75.91,75.91,75.88,75.91,161180.0,70.4468,70.4468,70.4189,70.4468,161180.0
2023-07-13 11:30:00,75.91,75.94,75.9,75.94,359531.0,70.4468,70.4746,70.4375,70.4746,359531.0
2023-07-13 12:00:00,75.94,75.99,75.93,75.98,80007.0,70.4746,70.521,70.4653,70.5118,80007.0
2023-07-13 12:30:00,75.97,76.0,75.97,75.98,94172.0,70.5025,70.5303,70.5025,70.5118,94172.0
2023-07-13 13:00:00,75.98,76.0,75.97,75.97,99266.0,70.5118,70.5303,70.5025,70.5025,99266.0
2023-07-13 13:30:00,75.97,76.0,75.96,76.0,76918.0,70.5025,70.5303,70.4932,70.5303,76918.0
2023-07-13 14:00:00,76.0,76.02,75.98,75.99,162930.0,70.5303,70.5489,70.5118,70.521,162930.0
2023-07-13 14:30:00,76.0,76.01,75.98,76.0,129898.0,70.5303,70.5396,70.5118,70.5303,129898.0
2023-07-13 15:00:00,76.0,76.01,75.99,76.01,163920.0,70.5303,70.5396,70.521,70.5396,163920.0
2023-07-13 15:30:00,76.01,76.01,75.98,75.98,737587.0,70.5396,70.5396,70.5118,70.5118,737587.0
2023-07-14 09:30:00,75.89,75.92,75.89,75.9,236164.0,70.4282,70.4561,70.4282,70.4375,236164.0
2023-07-14 10:00:00,75.89,75.9,75.82,75.84,321756.0,70.4282,70.4375,70.3633,70.3818,321756.0
2023-07-14 10:30:00,75.84,75.86,75.84,75.84,192683.0,70.3818,70.4004,70.3818,70.3818,192683.0
2023-07-14 11:00:00,75.84,75.85,75.79,75.8,199414.0,70.3818,70.3911,70.3354,70.3447,199414.0
2023-07-14 11:30:00,75.8,75.81,75.76,75.77,87735.0,70.3447,70.354,70.3076,70.3169,87735.0
2023-07-14 12:00:00,75.77,75.77,75.74,75.76,69538.0,70.3169,70.3169,70.289,70.3076,69538.0
2023-07-14 12:30:00,75.76,75.78,75.75,75.76,69062.0,70.3076,70.3261,70.2983,70.3076,69062.0
2023-07-14 13:00:00,75.77,75.79,75.74,75.75,389956.0,70.3169,70.3354,70.289,70.2983,389956.0
2023-07-14 13:30:00,75.75,75.76,75.74,75.75,166203.0,70.2983,70.3076,70.289,70.2983,166203.0
2023-07-14 14:00:00,75.74,75.75,75.72,75.73,117916.0,70.289,70.2983,70.2705,70.2797,117916.0
2023-07-14 14:30:00,75.73,75.75,75.72,75.72,127172.0,70.2797,70.2983,70.2705,70.2705,127172.0
2023-07-14 15:00:00,75.72,75.73,75.69,75.7,113316.0,70.2705,70.2797,70.2426,70.2519,113316.0
2023-07-14 15:30:00,75.7,75.7,75.69,75.7,198505.0,70.2519,70.2519,70.2426,70.2519,198505.0
2023-07-17 09:30:00,75.75,75.77,75.7,75.73,321479.0,70.2983,70.3169,70.2519,70.2797,321479.0
2023-07-17 10:00:00,75.73,75.74,75.71,75.73,213423.0,70.2797,70.289,70.2612,70.2797,213423.0
2023-07-17 10:30:00,75.73,75.76,75.72,75.76,229405.0,70.2797,70.3076,70.2705,70.3076,229405.0
2023-07-17 11:00:00,75.75,75.76,75.72,75.73,71278.0,70.2983,70.3076,70.2705,70.2797,71278.0
2023-07-17 11:30:00,75.73,75.74,75.73,75.74,244515.0,70.2797,70.289,70.2797,70.289,244515.0
2023-07-17 12:00:00,75.74,75.75,75.73,75.75,65272.0,70.289,70.2983,70.2797,70.2983,65272.0
2023-07-17 12:30:00,75.74,75.75,75.74,75.74,447878.0,70.289,70.2983,70.289,70.289,447878.0
2023-07-17 13:00:00,75.75,75.75,75.74,75.75,122942.0,70.2983,70.2983,70.289,70.2983,122942.0
2023-07-17 13:30:00,75.75,75.76,75.74,75.76,277931.0,70.2983,70.3076,70.289,70.3076,277931.0
2023-07-17 14:00:00,75.76,75.78,75.75,75.78,340996.0,70.3076,70.3261,70.2983,70.3261,340996.0
2023-07-17 14:30:00,75.78,75.78,75.77,75.77,372610.0,70.3261,70.3261,70.3169,70.3169,372610.0
2023-07-17 15:00:00,75.78,75.78,75.75,75.76,507698.0,70.3261,70.3261,70.2983,70.3076,507698.0
2023-07-17 15:30:00,75.76,75.76,75.74,75.76,847874.0,70.3076,70.3076,70.289,70.3076,847874.0
2023-07-18 09:30:00,75.88,75.9,75.84,75.9,2767240.0,70.4189,70.4375,70.3818,70.4375,2767240.0
2023-07-18 10:00:00,75.9,75.92,75.88,75.91,759629.0,70.4375,70.4561,70.4189,70.4468,759629.0
2023-07-18 10:30:00,75.91,75.92,75.87,75.9,1361970.0,70.4468,70.4561,70.4097,70.4375,1361970.0
2023-07-18 11:00:00,75.91,75.93,75.89,75.9,493171.0,70.4468,70.4653,70.4282,70.4375,493171.0
2023-07-18 11:30:00,75.91,75.91,75.87,75.89,332151.0,70.4468,70.4468,70.4097,70.4282,332151.0
2023-07-18 12:00:00,75.89,75.89,75.86,75.88,367503.0,70.4282,70.4282,70.4004,70.4189,367503.0
2023-07-18 12:30:00,75.88,75.88,75.85,75.86,260755.0,70.4189,70.4189,70.3911,70.4004,260755.0
2023-07-18 13:00:00,75.85,75.86,75.85,75.86,207243.0,70.3911,70.4004,70.3911,70.4004,207243.0
2023-07-18 13:30:00,75.85,75.86,75.84,75.85,142496.0,70.3911,70.4004,70.3818,70.3911,142496.0
2023-07-18 14:00:00,75.84,75.85,75.84,75.84,100448.0,70.3818,70.3911,70.3818,70.3818,100448.0
2023-07-18 14:30:00,75.84,75.85,75.83,75.84,74471.0,70.3818,70.3911,70.3725,70.3818,74471.0
2023-07-18 15:00:00,75.84,75.84,75.81,75.82,141208.0,70.3818,70.3818,70.354,70.3633,141208.0
2023-07-18 15:30:00,75.81,75.82,75.79,75.8,263954.0,70.354,70.3633,70.3354,70.3447,263954.0
2023-07-19 09:30:00,75.87,75.94,75.87,75.89,1126577.0,70.4097,70.4746,70.4097,70.4282,1126577.0
2023-07-19 10:00:00,75.9,75.9,75.85,75.88,223051.0,70.4375,70.4375,70.3911,70.4189,223051.0
2023-07-19 10:30:00,75.88,75.9,75.86,75.89,751721.0,70.4189,70.4375,70.4004,70.4282,751721.0
2023-07-19 11:00:00,75.89,75.91,75.87,75.88,1283088.0,70.4282,70.4468,70.4097,70.4189,1283088.0
2023-07-19 11:30:00,75.88,75.88,75.84,75.84,770765.0,70.4189,70.4189,70.3818,70.3818,770765.0
2023-07-19 12:00:00,75.84,75.87,75.84,75.86,1252091.0,70.3818,70.4097,70.3818,70.4004,1252091.0
2023-07-19 12:30:00,75.86,75.9,75.85,75.9,971697.0,70.4004,70.4375,70.3911,70.4375,971697.0
2023-07-19 13:00:00,75.89,75.9,75.84,75.86,250783.0,70.4282,70.4375,70.3818,70.4004,250783.0
2023-07-19 13:30:00,75.86,75.89,75.86,75.89,637708.0,70.4004,70.4282,70.4004,70.4282,637708.0
2023-07-19 14:00:00,75.89,75.92,75.88,75.91,344070.0,70.4282,70.4561,70.4189,70.4468,344070.0
2023-07-19 14:30:00,75.91,75.92,75.89,75.92,220015.0,70.4468,70.4561,70.4282,70.4561,220015.0
2023-07-19 15:00:00,75.92,75.92,75.87,75.88,205065.0,70.4561,70.4561,70.4097,70.4189,205065.0
2023-07-19 15:30:00,75.87,75.88,75.85,75.87,920676.0,70.4097,70.4189,70.3911,70.4097,920676.0
2023-07-20 09:30:00,75.78,75.78,75.69,75.7,287236.0,70.3261,70.3261,70.2426,70.2519,287236.0
2023-07-20 10:00:00,75.7,75.72,75.65,75.67,883391.0,70.2519,70.2705,70.2055,70.2241,883391.0
2023-07-20 10:30:00,75.67,75.68,75.65,75.67,397103.0,70.2241,70.2333,70.2055,70.2241,397103.0
2023-07-20 11:00:00,75.66,75.67,75.64,75.66,171717.0,70.2148,70.2241,70.1962,70.2148,171717.0
2023-07-20 11:30:00,75.66,75.68,75.65,75.66,206921.0,70.2148,70.2333,70.2055,70.2148,206921.0
2023-07-20 12:00:00,75.66,75.67,75.65,75.67,1450618.0,70.2148,70.2241,70.2055,70.2241,1450618.0
2023-07-20 12:30:00,75.67,75.67,75.64,75.66,350725.0,70.2241,70.2241,70.1962,70.2148,350725.0
2023-07-20 13:00:00,75.66,75.7,75.65,75.7,351178.0,70.2148,70.2519,70.2055,70.2519,351178.0
2023-07-20 13:30:00,75.7,75.72,75.69,75.72,391255.0,70.2519,70.2705,70.2426,70.2705,391255.0
2023-07-20 14:00:00,75.72,75.73,75.71,75.72,258661.0,70.2705,70.2797,70.2612,70.2705,258661.0
2023-07-20 14:30:00,75.71,75.74,75.71,75.72,317635.0,70.2612,70.289,70.2612,70.2705,317635.0
2023-07-20 15:00:00,75.72,75.75,75.71,75.75,509625.0,70.2705,70.2983,70.2612,70.2983,509625.0
2023-07-20 15:30:00,75.75,75.75,75.73,75.73,233042.0,70.2983,70.2983,70.2797,70.2797,233042.0
2023-07-21 09:30:00,75.77,75.79,75.77,75.78,127896.0,70.3169,70.3354,70.3169,70.3261,127896.0
2023-07-21 10:00:00,75.78,75.79,75.74,75.77,65341.0,70.3261,70.3354,70.289,70.3169,65341.0
2023-07-21 10:30:00,75.77,75.77,75.73,75.73,105633.0,70.3169,70.3169,70.2797,70.2797,105633.0
2023-07-21 11:00:00,75.73,75.76,75.73,75.74,242850.0,70.2797,70.3076,70.2797,70.289,242850.0
2023-07-21 11:30:00,75.75,75.76,75.72,75.72,157016.0,70.2983,70.3076,70.2705,70.2705,157016.0
2023-07-21 12:00:00,75.72,75.74,75.72,75.73,187421.0,70.2705,70.289,70.2705,70.2797,187421.0
2023-07-21 12:30:00,75.73,75.75,75.73,75.75,52584.0,70.2797,70.2983,70.2797,70.2983,52584.0
2023-07-21 13:00:00,75.75,75.77,75.74,75.77,119054.0,70.2983,70.3169,70.289,70.3169,119054.0
2023-07-21 13:30:00,75.77,75.78,75.76,75.78,100167.0,70.3169,70.3261,70.3076,70.3261,100167.0
2023-07-21 14:00:00,75.78,75.78,75.77,75.78,84752.0,70.3261,70.3261,70.3169,70.3261,84752.0
2023-07-21 14:30:00,75.77,75.78,75.77,75.78,61543.0,70.3169,70.3261,70.3169,70.3261,61543.0
2023-07-21 15:00:00,75.78,75.78,75.76,75.78,168972.0,70.3261,70.3261,70.3076,70.3261,168972.0
2023-07-21 15:30:00,75.77,75.8,75.77,75.8,301767.0,70.3169,70.3447,70.3169,70.3447,301767.0
2023-07-24 09:30:00,75.84,75.88,75.8,75.85,2757055.0,70.3818,70.4189,70.3447,70.3911,2757055.0
2023-07-24 10:00:00,75.86,75.88,75.84,75.87,3264636.0,70.4004,70.4189,70.3818,70.4097,3264636.0
2023-07-24 10:30:00,75.87,75.88,75.85,75.85,1305009.0,70.4097,70.4189,70.3911,70.3911,1305009.0
2023-07-24 11:00:00,75.85,75.87,75.84,75.86,509548.0,70.3911,70.4097,70.3818,70.4004,509548.0
2023-07-24 11:30:00,75.85,75.86,75.83,75.84,590402.0,70.3911,70.4004,70.3725,70.3818,590402.0
2023-07-24 12:00:00,75.83,75.83,75.76,75.78,341576.0,70.3725,70.3725,70.3076,70.3261,341576.0
2023-07-24 12:30:00,75.78,75.79,75.78,75.78,311786.0,70.3261,70.3354,70.3261,70.3261,311786.0
2023-07-24 13:00:00,75.79,75.8,75.77,75.78,127591.0,70.3354,70.3447,70.3169,70.3261,127591.0
2023-07-24 13:30:00,75.77,75.78,75.75,75.76,140762.0,70.3169,70.3261,70.2983,70.3076,140762.0
2023-07-24 14:00:00,75.76,75.77,75.74,75.77,2911288.0,70.3076,70.3169,70.289,70.3169,2911288.0
2023-07-24 14:30:00,75.77,75.78,75.75,75.78,399384.0,70.3169,70.3261,70.2983,70.3261,399384.0
2023-07-24 15:00:00,75.78,75.78,75.77,75.77,269571.0,70.3261,70.3261,70.3169,70.3169,269571.0
2023-07-24 15:30:00,75.78,75.78,75.73,75.74,890928.0,70.3261,70.3261,70.2797,70.289,890928.0
2023-07-25 09:30:00,75.62,75.71,75.62,75.7,5264100.0,70.1777,70.2612,70.1777,70.2519,5264100.0
2023-07-25 10:00:00,75.7,75.71,75.67,75.68,529650.0,70.2519,70.2612,70.2241,70.2333,529650.0
2023-07-25 10:30:00,75.68,75.7,75.67,75.69,243568.0,70.2333,70.2519,70.2241,70.2426,243568.0
2023-07-25 11:00:00,75.69,75.71,75.68,75.7,146546.0,70.2426,70.2612,70.2333,70.2519,146546.0
2023-07-25 11:30:00,75.7,75.73,75.69,75.7,457283.0,70.2519,70.2797,70.2426,70.2519,457283.0
2023-07-25 12:00:00,75.69,75.71,75.68,75.69,249548.0,70.2426,70.2612,70.2333,70.2426,249548.0
2023-07-25 12:30:00,75.68,75.7,75.68,75.7,147922.0,70.2333,70.2519,70.2333,70.2519,147922.0
2023-07-25 13:00:00,75.7,75.71,75.69,75.71,273356.0,70.2519,70.2612,70.2426,70.2612,273356.0
2023-07-25 13:30:00,75.7,75.71,75.68,75.69,213252.0,70.2519,70.2612,70.2333,70.2426,213252.0
2023-07-25 14:00:00,75.69,75.7,75.67,75.69,201935.0,70.2426,70.2519,70.2241,70.2426,201935.0
2023-07-25 14:30:00,75.68,75.71,75.68,75.7,778052.0,70.2333,70.2612,70.2333,70.2519,778052.0
2023-07-25 15:00:00,75.7,75.72,75.69,75.7,587869.0,70.2519,70.2705,70.2426,70.2519,587869.0
2023-07-25 15:30:00,75.7,75.71,75.69,75.7,526498.0,70.2519,70.2612,70.2426,70.2519,526498.0
2023-07-26 09:30:00,75.75,75.78,75.73,75.74,458998.0,70.2983,70.3261,70.2797,70.289,458998.0
2023-07-26 10:00:00,75.74,75.77,75.74,75.76,454758.0,70.289,70.3169,70.289,70.3076,454758.0
2023-07-26 10:30:00,75.76,75.76,75.72,75.73,214104.0,70.3076,70.3076,70.2705,70.2797,214104.0
2023-07-26 11:00:00,75.74,75.74,75.72,75.73,176860.0,70.289,70.289,70.2705,70.2797,176860.0
2023-07-26 11:30:00,75.74,75.75,75.73,75.73,175745.0,70.289,70.2983,70.2797,70.2797,175745.0
2023-07-26 12:00:00,75.73,75.75,75.73,75.75,226760.0,70.2797,70.2983,70.2797,70.2983,226760.0
2023-07-26 12:30:00,75.75,75.75,75.7,75.72,287901.0,70.2983,70.2983,70.2519,70.2705,287901.0
2023-07-26 13:00:00,75.72,75.73,75.7,75.73,90530.0,70.2705,70.2797,70.2519,70.2797,90530.0
2023-07-26 13:30:00,75.73,75.73,75.71,75.72,144469.0,70.2797,70.2797,70.2612,70.2705,144469.0
2023-07-26 14:00:00,75.71,75.78,75.7,75.72,271334.0,70.2612,70.3261,70.2519,70.2705,271334.0
2023-07-26 14:30:00,75.72,75.89,75.7,75.87,417074.0,70.2705,70.4282,70.2519,70.4097,417074.0
2023-07-26 15:00:00,75.87,75.88,75.82,75.86,209310.0,70.4097,70.4189,70.3633,70.4004,209310.0
2023-07-26 15:30:00,75.85,75.91,75.85,75.9,846696.0,70.3911,70.4468,70.3911,70.4375,846696.0
2023-07-27 09:30:00,75.84,75.88,75.81,75.81,89403.0,70.3818,70.4189,70.354,70.354,89403.0
2023-07-27 10:00:00,75.81,75.82,75.75,75.77,279201.0,70.354,70.3633,70.2983,70.3169,279201.0
2023-07-27 10:30:00,75.76,75.78,75.73,75.74,483070.0,70.3076,70.3261,70.2797,70.289,483070.0
2023-07-27 11:00:00,75.73,75.78,75.72,75.78,457138.0,70.2797,70.3261,70.2705,70.3261,457138.0
2023-07-27 11:30:00,75.78,75.79,75.75,75.75,435215.0,70.3261,70.3354,70.2983,70.2983,435215.0
2023-07-27 12:00:00,75.76,75.76,75.74,75.76,613073.0,70.3076,70.3076,70.289,70.3076,613073.0
2023-07-27 12:30:00,75.76,75.77,75.75,75.77,55952.0,70.3076,70.3169,70.2983,70.3169,55952.0
2023-07-27 13:00:00,75.77,75.78,75.68,75.74,243170.0,70.3169,70.3261,70.2333,70.289,243170.0
2023-07-27 13:30:00,75.74,75.74,75.7,75.71,349175.0,70.289,70.289,70.2519,70.2612,349175.0
2023-07-27 14:00:00,75.71,75.73,75.66,75.67,468508.0,70.2612,70.2797,70.2148,70.2241,468508.0
2023-07-27 14:30:00,75.67,75.68,75.63,75.66,747652.0,70.2241,70.2333,70.1869,70.2148,747652.0
2023-07-27 15:00:00,75.66,75.68,75.65,75.67,591937.0,70.2148,70.2333,70.2055,70.2241,591937.0
2023-07-27 15:30:00,75.67,75.68,75.65,75.65,669895.0,70.2241,70.2333,70.2055,70.2055,669895.0
2023-07-28 09:30:00,75.84,75.84,75.75,75.78,476895.0,70.3818,70.3818,70.2983,70.3261,476895.0
2023-07-28 10:00:00,75.78,75.83,75.78,75.81,121337.0,70.3261,70.3725,70.3261,70.354,121337.0
2023-07-28 10:30:00,75.81,75.85,75.81,75.82,167743.0,70.354,70.3911,70.354,70.3633,167743.0
2023-07-28 11:00:00,75.83,75.85,75.82,75.84,86833.0,70.3725,70.3911,70.3633,70.3818,86833.0
2023-07-28 11:30:00,75.83,75.84,75.81,75.81,142830.0,70.3725,70.3818,70.354,70.354,142830.0
2023-07-28 12:00:00,75.82,75.83,75.8,75.83,90750.0,70.3633,70.3725,70.3447,70.3725,90750.0
2023-07-28 12:30:00,75.82,75.83,75.79,75.79,153922.0,70.3633,70.3725,70.3354,70.3354,153922.0
2023-07-28 13:00:00,75.79,75.8,75.78,75.8,92396.0,70.3354,70.3447,70.3261,70.3447,92396.0
2023-07-28 13:30:00,75.79,75.81,75.78,75.81,109767.0,70.3354,70.354,70.3261,70.354,109767.0
2023-07-28 14:00:00,75.81,75.81,75.8,75.81,279918.0,70.354,70.354,70.3447,70.354,279918.0
2023-07-28 14:30:00,75.81,75.82,75.8,75.81,174960.0,70.354,70.3633,70.3447,70.354,174960.0
2023-07-28 15:00:00,75.81,75.82,75.8,75.81,183548.0,70.354,70.3633,70.3447,70.354,183548.0
2023-07-28 15:30:00,75.81,75.84,75.81,75.83,547405.0,70.354,70.3818,70.354,70.3725,547405.0
2023-07-31 09:30:00,75.84,75.92,75.84,75.92,479019.0,70.3818,70.4561,70.3818,70.4561,479019.0
2023-07-31 10:00:00,75.91,75.92,75.88,75.9,717401.0,70.4468,70.4561,70.4189,70.4375,717401.0
2023-07-31 10:30:00,75.89,75.9,75.89,75.9,126198.0,70.4282,70.4375,70.4282,70.4375,126198.0
2023-07-31 11:00:00,75.9,75.92,75.89,75.91,236955.0,70.4375,70.4561,70.4282,70.4468,236955.0
2023-07-31 11:30:00,75.91,75.92,75.9,75.92,95767.0,70.4468,70.4561,70.4375,70.4561,95767.0
2023-07-31 12:00:00,75.92,75.94,75.91,75.94,162273.0,70.4561,70.4746,70.4468,70.4746,162273.0
2023-07-31 12:30:00,75.94,75.95,75.93,75.95,134646.0,70.4746,70.4839,70.4653,70.4839,134646.0
2023-07-31 13:00:00,75.94,75.96,75.94,75.95,147761.0,70.4746,70.4932,70.4746,70.4839,147761.0
2023-07-31 13:30:00,75.95,75.97,75.94,75.96,101980.0,70.4839,70.5025,70.4746,70.4932,101980.0
2023-07-31 14:00:00,75.96,75.97,75.94,75.94,178545.0,70.4932,70.5025,70.4746,70.4746,178545.0
2023-07-31 14:30:00,75.95,75.95,75.92,75.92,196317.0,70.4839,70.4839,70.4561,70.4561,196317.0
2023-07-31 15:00:00,75.92,75.95,75.92,75.94,243152.0,70.4561,70.4839,70.4561,70.4746,243152.0
2023-07-31 15:30:00,75.94,75.94,75.9,75.92,713049.0,70.4746,70.4746,70.4375,70.4561,713049.0
2023-08-01 09:30:00,75.64,75.67,75.6,75.61,1016813.0,70.3804,70.4083,70.3432,70.3525,1016813.0
2023-08-01 10:00:00,75.62,75.7,75.58,75.6,250227.0,70.3618,70.4362,70.3246,70.3432,250227.0
2023-08-01 10:30:00,75.61,75.63,75.6,75.61,178212.0,70.3525,70.3711,70.3432,70.3525,178212.0
2023-08-01 11:00:00,75.61,75.61,75.57,75.59,147794.0,70.3525,70.3525,70.3153,70.3339,147794.0
2023-08-01 11:30:00,75.59,75.61,75.58,75.59,320481.0,70.3339,70.3525,70.3246,70.3339,320481.0
2023-08-01 12:00:00,75.59,75.61,75.59,75.6,112375.0,70.3339,70.3525,70.3339,70.3432,112375.0
2023-08-01 12:30:00,75.59,75.6,75.58,75.59,122104.0,70.3339,70.3432,70.3246,70.3339,122104.0
2023-08-01 13:00:00,75.59,75.59,75.57,75.58,304350.0,70.3339,70.3339,70.3153,70.3246,304350.0
2023-08-01 13:30:00,75.58,75.58,75.56,75.56,101038.0,70.3246,70.3246,70.306,70.306,101038.0
2023-08-01 14:00:00,75.56,75.6,75.56,75.59,317166.0,70.306,70.3432,70.306,70.3339,317166.0
2023-08-01 14:30:00,75.59,75.59,75.56,75.56,118364.0,70.3339,70.3339,70.306,70.306,118364.0
2023-08-01 15:00:00,75.56,75.58,75.56,75.57,164248.0,70.306,70.3246,70.306,70.3153,164248.0
2023-08-01 15:30:00,75.57,75.58,75.56,75.57,271737.0,70.3153,70.3246,70.306,70.3153,271737.0
2023-08-02 09:30:00,75.51,75.56,75.51,75.55,1422745.0,70.2595,70.306,70.2595,70.2967,1422745.0
2023-08-02 10:00:00,75.54,75.55,75.48,75.49,1222231.0,70.2874,70.2967,70.2315,70.2408,1222231.0
2023-08-02 10:30:00,75.5,75.52,75.47,75.47,183214.0,70.2502,70.2688,70.2222,70.2222,183214.0
2023-08-02 11:00:00,75.47,75.47,75.42,75.44,319047.0,70.2222,70.2222,70.1757,70.1943,319047.0
2023-08-02 11:30:00,75.44,75.49,75.43,75.48,216470.0,70.1943,70.2408,70.185,70.2315,216470.0
2023-08-02 12:00:00,75.48,75.51,75.47,75.51,147568.0,70.2315,70.2595,70.2222,70.2595,147568.0
2023-08-02 12:30:00,75.5,75.52,75.49,75.52,86753.0,70.2502,70.2688,70.2408,70.2688,86753.0
2023-08-02 13:00:00,75.52,75.56,75.51,75.56,220363.0,70.2688,70.306,70.2595,70.306,220363.0
2023-08-02 13:30:00,75.55,75.56,75.53,75.53,216265.0,70.2967,70.306,70.2781,70.2781,216265.0
2023-08-02 14:00:00,75.53,75.54,75.51,75.52,168744.0,70.2781,70.2874,70.2595,70.2688,168744.0
2023-08-02 14:30:00,75.52,75.54,75.51,75.53,288043.0,70.2688,70.2874,70.2595,70.2781,288043.0
2023-08-02 15:00:00,75.52,75.54,75.52,75.53,211577.0,70.2688,70.2874,70.2688,70.2781,211577.0
2023-08-02 15:30:00,75.53,75.55,75.52,75.54,395786.0,70.2781,70.2967,70.2688,70.2874,395786.0
2023-08-03 09:30:00,75.45,75.47,75.4,75.41,355748.0,70.2036,70.2222,70.1571,70.1664,355748.0
2023-08-03 10:00:00,75.41,75.48,75.4,75.47,799684.0,70.1664,70.2315,70.1571,70.2222,799684.0
2023-08-03 10:30:00,75.47,75.47,75.44,75.47,122613.0,70.2222,70.2222,70.1943,70.2222,122613.0
2023-08-03 11:00:00,75.47,75.51,75.47,75.5,154534.0,70.2222,70.2595,70.2222,70.2502,154534.0
2023-08-03 11:30:00,75.5,75.5,75.45,75.45,113416.0,70.2502,70.2502,70.2036,70.2036,113416.0
2023-08-03 12:00:00,75.45,75.49,75.44,75.48,166653.0,70.2036,70.2408,70.1943,70.2315,166653.0
2023-08-03 12:30:00,75.48,75.52,75.48,75.52,116184.0,70.2315,70.2688,70.2315,70.2688,116184.0
2023-08-03 13:00:00,75.52,75.52,75.49,75.49,137626.0,70.2688,70.2688,70.2408,70.2408,137626.0
2023-08-03 13:30:00,75.5,75.52,75.49,75.51,88571.0,70.2502,70.2688,70.2408,70.2595,88571.0
2023-08-03 14:00:00,75.5,75.52,75.49,75.52,99233.0,70.2502,70.2688,70.2408,70.2688,99233.0
2023-08-03 14:30:00,75.51,75.52,75.49,75.5,381551.0,70.2595,70.2688,70.2408,70.2502,381551.0
2023-08-03 15:00:00,75.49,75.5,75.47,75.49,299698.0,70.2408,70.2502,70.2222,70.2408,299698.0
2023-08-03 15:30:00,75.5,75.5,75.46,75.48,529457.0,70.2502,70.2502,70.2129,70.2315,529457.0
2023-08-04 09:30:00,75.63,75.71,75.61,75.69,298037.0,70.3711,70.4456,70.3525,70.4269,298037.0
2023-08-04 10:00:00,75.69,75.74,75.68,75.71,565091.0,70.4269,70.4735,70.4176,70.4456,565091.0
2023-08-04 10:30:00,75.72,75.73,75.7,75.7,113543.0,70.4549,70.4642,70.4362,70.4362,113543.0
2023-08-04 11:00:00,75.7,75.74,75.69,75.72,124747.0,70.4362,70.4735,70.4269,70.4549,124747.0
2023-08-04 11:30:00,75.71,75.74,75.71,75.72,90721.0,70.4456,70.4735,70.4456,70.4549,90721.0
2023-08-04 12:00:00,75.72,75.74,75.72,75.73,123748.0,70.4549,70.4735,70.4549,70.4642,123748.0
2023-08-04 12:30:00,75.74,75.75,75.73,75.75,78947.0,70.4735,70.4828,70.4642,70.4828,78947.0
2023-08-04 13:00:00,75.75,75.75,75.73,75.73,82509.0,70.4828,70.4828,70.4642,70.4642,82509.0
2023-08-04 13:30:00,75.73,75.74,75.73,75.73,67923.0,70.4642,70.4735,70.4642,70.4642,67923.0
2023-08-04 14:00:00,75.73,75.75,75.71,75.71,1178437.0,70.4642,70.4828,70.4456,70.4456,1178437.0
2023-08-04 14:30:00,75.72,75.74,75.71,75.74,126898.0,70.4549,70.4735,70.4456,70.4735,126898.0
2023-08-04 15:00:00,75.73,75.76,75.73,75.76,168594.0,70.4642,70.4921,70.4642,70.4921,168594.0
2023-08-04 15:30:00,75.76,75.77,75.73,75.73,429455.0,70.4921,70.5014,70.4642,70.4642,429455.0
2023-08-07 09:30:00,75.75,75.79,75.73,75.73,134911.0,70.4828,70.52,70.4642,70.4642,134911.0
2023-08-07 10:00:00,75.73,75.76,75.73,75.76,286460.0,70.4642,70.4921,70.4642,70.4921,286460.0
2023-08-07 10:30:00,75.76,75.77,75.73,75.73,385528.0,70.4921,70.5014,70.4642,70.4642,385528.0
2023-08-07 11:00:00,75.73,75.77,75.73,75.77,160849.0,70.4642,70.5014,70.4642,70.5014,160849.0
2023-08-07 11:30:00,75.76,75.77,75.75,75.77,111739.0,70.4921,70.5014,70.4828,70.5014,111739.0
2023-08-07 12:00:00,75.77,75.79,75.75,75.78,256905.0,70.5014,70.52,70.4828,70.5107,256905.0
2023-08-07 12:30:00,75.78,75.8,75.78,75.79,173726.0,70.5107,70.5293,70.5107,70.52,173726.0
2023-08-07 13:00:00,75.79,75.8,75.78,75.78,54103.0,70.52,70.5293,70.5107,70.5107,54103.0
2023-08-07 13:30:00,75.79,75.81,75.78,75.8,68444.0,70.52,70.5386,70.5107,70.5293,68444.0
2023-08-07 14:00:00,75.8,75.82,75.8,75.81,110429.0,70.5293,70.5479,70.5293,70.5386,110429.0
2023-08-07 14:30:00,75.81,75.82,75.81,75.81,148438.0,70.5386,70.5479,70.5386,70.5386,148438.0
2023-08-07 15:00:00,75.81,75.83,75.78,75.78,740112.0,70.5386,70.5572,70.5107,70.5107,740112.0
2023-08-07 15:30:00,75.79,75.8,75.78,75.79,706744.0,70.52,70.5293,70.5107,70.52,706744.0
2023-08-08 09:30:00,75.85,75.86,75.82,75.85,348896.0,70.5758,70.5851,70.5479,70.5758,348896.0
2023-08-08 10:00:00,75.85,75.87,75.83,75.86,226648.0,70.5758,70.5944,70.5572,70.5851,226648.0
2023-08-08 10:30:00,75.86,75.86,75.83,75.83,235719.0,70.5851,70.5851,70.5572,70.5572,235719.0
2023-08-08 11:00:00,75.84,75.84,75.78,75.79,464801.0,70.5665,70.5665,70.5107,70.52,464801.0
2023-08-08 11:30:00,75.78,75.8,75.78,75.79,197170.0,70.5107,70.5293,70.5107,70.52,197170.0
2023-08-08 12:00:00,75.79,75.8,75.78,75.79,254214.0,70.52,70.5293,70.5107,70.52,254214.0
2023-08-08 12:30:00,75.8,75.8,75.78,75.78,207136.0,70.5293,70.5293,70.5107,70.5107,207136.0
2023-08-08 13:00:00,75.79,75.84,75.78,75.83,260760.0,70.52,70.5665,70.5107,70.5572,260760.0
2023-08-08 13:30:00,75.83,75.86,75.82,75.86,109657.0,70.5572,70.5851,70.5479,70.5851,109657.0
2023-08-08 14:00:00,75.86,75.87,75.81,75.82,1250277.0,70.5851,70.5944,70.5386,70.5479,1250277.0
2023-08-08 14:30:00,75.82,75.83,75.8,75.83,189887.0,70.5479,70.5572,70.5293,70.5572,189887.0
2023-08-08 15:00:00,75.83,75.85,75.82,75.83,216840.0,70.5572,70.5758,70.5479,70.5572,216840.0
2023-08-08 15:30:00,75.83,75.85,75.82,75.84,342432.0,70.5572,70.5758,70.5479,70.5665,342432.0
2023-08-09 09:30:00,75.83,75.86,75.8,75.81,223541.0,70.5572,70.5851,70.5293,70.5386,223541.0
2023-08-09 10:00:00,75.81,75.86,75.81,75.85,141767.0,70.5386,70.5851,70.5386,70.5758,141767.0
2023-08-09 10:30:00,75.84,75.85,75.82,75.82,97248.0,70.5665,70.5758,70.5479,70.5479,97248.0
2023-08-09 11:00:00,75.82,75.83,75.81,75.81,123257.0,70.5479,70.5572,70.5386,70.5386,123257.0
2023-08-09 11:30:00,75.81,75.83,75.81,75.81,426950.0,70.5386,70.5572,70.5386,70.5386,426950.0
2023-08-09 12:00:00,75.81,75.84,75.81,75.82,92325.0,70.5386,70.5665,70.5386,70.5479,92325.0
2023-08-09 12:30:00,75.82,75.83,75.8,75.8,132993.0,70.5479,70.5572,70.5293,70.5293,132993.0
2023-08-09 13:00:00,75.81,75.84,75.79,75.8,161796.0,70.5386,70.5665,70.52,70.5293,161796.0
2023-08-09 13:30:00,75.8,75.81,75.78,75.8,358368.0,70.5293,70.5386,70.5107,70.5293,358368.0
2023-08-09 14:00:00,75.81,75.81,75.78,75.78,231189.0,70.5386,70.5386,70.5107,70.5107,231189.0
2023-08-09 14:30:00,75.78,75.79,75.77,75.78,355856.0,70.5107,70.52,70.5014,70.5107,355856.0
2023-08-09 15:00:00,75.78,75.79,75.75,75.77,186600.0,70.5107,70.52,70.4828,70.5014,186600.0
2023-08-09 15:30:00,75.77,75.78,75.75,75.77,283064.0,70.5014,70.5107,70.4828,70.5014,283064.0
2023-08-10 09:30:00,75.79,75.86,75.79,75.86,918238.0,70.52,70.5851,70.52,70.5851,918238.0
2023-08-10 10:00:00,75.86,75.86,75.81,75.84,596076.0,70.5851,70.5851,70.5386,70.5665,596076.0
2023-08-10 10:30:00,75.84,75.85,75.82,75.83,337014.0,70.5665,70.5758,70.5479,70.5572,337014.0
2023-08-10 11:00:00,75.83,75.83,75.77,75.78,564171.0,70.5572,70.5572,70.5014,70.5107,564171.0
2023-08-10 11:30:00,75.78,75.82,75.78,75.81,239654.0,70.5107,70.5479,70.5107,70.5386,239654.0
2023-08-10 12:00:00,75.81,75.82,75.79,75.8,72887.0,70.5386,70.5479,70.52,70.5293,72887.0
2023-08-10 12:30:00,75.8,75.81,75.78,75.78,85867.0,70.5293,70.5386,70.5107,70.5107,85867.0
2023-08-10 13:00:00,75.79,75.79,75.73,75.73,159172.0,70.52,70.52,70.4642,70.4642,159172.0
2023-08-10 13:30:00,75.73,75.74,75.63,75.64,161671.0,70.4642,70.4735,70.3711,70.3804,161671.0
2023-08-10 14:00:00,75.65,75.66,75.6,75.64,145350.0,70.3897,70.399,70.3432,70.3804,145350.0
2023-08-10 14:30:00,75.64,75.67,75.64,75.65,226238.0,70.3804,70.4083,70.3804,70.3897,226238.0
2023-08-10 15:00:00,75.65,75.66,75.64,75.65,190202.0,70.3897,70.399,70.3804,70.3897,190202.0
2023-08-10 15:30:00,75.65,75.66,75.62,75.62,415561.0,70.3897,70.399,70.3618,70.3618,415561.0
2023-08-11 09:30:00,75.48,75.53,75.47,75.51,155684.0,70.2315,70.2781,70.2222,70.2595,155684.0
2023-08-11 10:00:00,75.51,75.58,75.5,75.57,231964.0,70.2595,70.3246,70.2502,70.3153,231964.0
2023-08-11 10:30:00,75.57,75.58,75.54,75.57,151427.0,70.3153,70.3246,70.2874,70.3153,151427.0
2023-08-11 11:00:00,75.58,75.58,75.5,75.51,514600.0,70.3246,70.3246,70.2502,70.2595,514600.0
2023-08-11 11:30:00,75.51,75.53,75.5,75.52,135092.0,70.2595,70.2781,70.2502,70.2688,135092.0
2023-08-11 12:00:00,75.52,75.52,75.5,75.5,115748.0,70.2688,70.2688,70.2502,70.2502,115748.0
2023-08-11 12:30:00,75.51,75.52,75.49,75.5,124034.0,70.2595,70.2688,70.2408,70.2502,124034.0
2023-08-11 13:00:00,75.5,75.5,75.48,75.5,50165.0,70.2502,70.2502,70.2315,70.2502,50165.0
2023-08-11 13:30:00,75.49,75.51,75.47,75.48,227177.0,70.2408,70.2595,70.2222,70.2315,227177.0
2023-08-11 14:00:00,75.48,75.52,75.47,75.51,360658.0,70.2315,70.2688,70.2222,70.2595,360658.0
2023-08-11 14:30:00,75.51,75.51,75.49,75.5,153215.0,70.2595,70.2595,70.2408,70.2502,153215.0
2023-08-11 15:00:00,75.5,75.5,75.48,75.5,68684.0,70.2502,70.2502,70.2315,70.2502,68684.0
2023-08-11 15:30:00,75.5,75.5,75.48,75.5,167793.0,70.2502,70.2502,70.2315,70.2502,167793.0
2023-08-14 09:30:00,75.45,75.45,75.37,75.39,236830.0,70.2036,70.2036,70.1292,70.1478,236830.0
2023-08-14 10:00:00,75.38,75.4,75.36,75.38,183800.0,70.1385,70.1571,70.1199,70.1385,183800.0
2023-08-14 10:30:00,75.38,75.41,75.37,75.4,239321.0,70.1385,70.1664,70.1292,70.1571,239321.0
2023-08-14 11:00:00,75.4,75.43,75.39,75.42,124147.0,70.1571,70.185,70.1478,70.1757,124147.0
2023-08-14 11:30:00,75.42,75.44,75.41,75.43,196659.0,70.1757,70.1943,70.1664,70.185,196659.0
2023-08-14 12:00:00,75.43,75.47,75.43,75.47,270718.0,70.185,70.2222,70.185,70.2222,270718.0
2023-08-14 12:30:00,75.47,75.47,75.45,75.47,186578.0,70.2222,70.2222,70.2036,70.2222,186578.0
2023-08-14 13:00:00,75.47,75.47,75.46,75.47,109299.0,70.2222,70.2222,70.2129,70.2222,109299.0
2023-08-14 13:30:00,75.47,75.47,75.45,75.46,114184.0,70.2222,70.2222,70.2036,70.2129,114184.0
2023-08-14 14:00:00,75.45,75.46,75.44,75.44,268952.0,70.2036,70.2129,70.1943,70.1943,268952.0
2023-08-14 14:30:00,75.44,75.45,75.4,75.41,224285.0,70.1943,70.2036,70.1571,70.1664,224285.0
2023-08-14 15:00:00,75.41,75.41,75.39,75.4,481071.0,70.1664,70.1664,70.1478,70.1571,481071.0
2023-08-14 15:30:00,75.4,75.43,75.39,75.42,754108.0,70.1571,70.185,70.1478,70.1757,754108.0
2023-08-15 09:30:00,75.39,75.46,75.38,75.45,128600.0,70.1478,70.2129,70.1385,70.2036,128600.0
2023-08-15 10:00:00,75.45,75.48,75.44,75.45,241751.0,70.2036,70.2315,70.1943,70.2036,241751.0
2023-08-15 10:30:00,75.45,75.47,75.43,75.47,537301.0,70.2036,70.2222,70.185,70.2222,537301.0
2023-08-15 11:00:00,75.47,75.47,75.42,75.44,118821.0,70.2222,70.2222,70.1757,70.1943,118821.0
2023-08-15 11:30:00,75.45,75.45,75.43,75.45,77909.0,70.2036,70.2036,70.185,70.2036,77909.0
2023-08-15 12:00:00,75.45,75.45,75.41,75.41,150407.0,70.2036,70.2036,70.1664,70.1664,150407.0
2023-08-15 12:30:00,75.41,75.41,75.37,75.39,83096.0,70.1664,70.1664,70.1292,70.1478,83096.0
2023-08-15 13:00:00,75.39,75.41,75.38,75.4,65599.0,70.1478,70.1664,70.1385,70.1571,65599.0
2023-08-15 13:30:00,75.41,75.41,75.39,75.41,119969.0,70.1664,70.1664,70.1478,70.1664,119969.0
2023-08-15 14:00:00,75.41,75.41,75.37,75.39,260192.0,70.1664,70.1664,70.1292,70.1478,260192.0
2023-08-15 14:30:00,75.39,75.39,75.35,75.37,339586.0,70.1478,70.1478,70.1106,70.1292,339586.0
2023-08-15 15:00:00,75.37,75.38,75.36,75.38,229716.0,70.1292,70.1385,70.1199,70.1385,229716.0
2023-08-15 15:30:00,75.38,75.38,75.35,75.35,230792.0,70.1385,70.1385,70.1106,70.1106,230792.0
2023-08-16 09:30:00,75.4,75.42,75.36,75.39,252768.0,70.1571,70.1757,70.1199,70.1478,252768.0
2023-08-16 10:00:00,75.38,75.43,75.37,75.42,140198.0,70.1385,70.185,70.1292,70.1757,140198.0
2023-08-16 10:30:00,75.42,75.43,75.39,75.41,83435.0,70.1757,70.185,70.1478,70.1664,83435.0
2023-08-16 11:00:00,75.41,75.41,75.37,75.39,154056.0,70.1664,70.1664,70.1292,70.1478,154056.0
2023-08-16 11:30:00,75.38,75.39,75.34,75.34,124333.0,70.1385,70.1478,70.1013,70.1013,124333.0
2023-08-16 12:00:00,75.35,75.36,75.32,75.32,88378.0,70.1106,70.1199,70.0827,70.0827,88378.0
2023-08-16 12:30:00,75.33,75.34,75.31,75.31,77394.0,70.092,70.1013,70.0734,70.0734,77394.0
2023-08-16 13:00:00,75.31,75.32,75.3,75.31,85882.0,70.0734,70.0827,70.0641,70.0734,85882.0
2023-08-16 13:30:00,75.3,75.32,75.28,75.31,61335.0,70.0641,70.0827,70.0455,70.0734,61335.0
2023-08-16 14:00:00,75.3,75.33,75.27,75.29,205686.0,70.0641,70.092,70.0361,70.0548,205686.0
2023-08-16 14:30:00,75.3,75.3,75.26,75.26,164388.0,70.0641,70.0641,70.0268,70.0268,164388.0
2023-08-16 15:00:00,75.26,75.26,75.22,75.25,170600.0,70.0268,70.0268,69.9896,70.0175,170600.0
2023-08-16 15:30:00,75.25,75.27,75.24,75.26,304325.0,70.0175,70.0361,70.0082,70.0268,304325.0
2023-08-17 09:30:00,75.3,75.34,75.29,75.3,430672.0,70.0641,70.1013,70.0548,70.0641,430672.0
2023-08-17 10:00:00,75.3,75.31,75.26,75.27,750697.0,70.0641,70.0734,70.0268,70.0361,750697.0
2023-08-17 10:30:00,75.27,75.29,75.25,75.27,551958.0,70.0361,70.0548,70.0175,70.0361,551958.0
2023-08-17 11:00:00,75.27,75.28,75.23,75.23,113397.0,70.0361,70.0455,69.9989,69.9989,113397.0
2023-08-17 11:30:00,75.24,75.24,75.18,75.2,285373.0,70.0082,70.0082,69.9524,69.971,285373.0
2023-08-17 12:00:00,75.2,75.22,75.17,75.21,156943.0,69.971,69.9896,69.9431,69.9803,156943.0
2023-08-17 12:30:00,75.21,75.23,75.2,75.23,179527.0,69.9803,69.9989,69.971,69.9989,179527.0
2023-08-17 13:00:00,75.22,75.23,75.2,75.22,531545.0,69.9896,69.9989,69.971,69.9896,531545.0
2023-08-17 13:30:00,75.22,75.22,75.18,75.2,810517.0,69.9896,69.9896,69.9524,69.971,810517.0
2023-08-17 14:00:00,75.2,75.23,75.19,75.23,320154.0,69.971,69.9989,69.9617,69.9989,320154.0
2023-08-17 14:30:00,75.23,75.25,75.22,75.23,344853.0,69.9989,70.0175,69.9896,69.9989,344853.0
2023-08-17 15:00:00,75.23,75.27,75.23,75.26,380482.0,69.9989,70.0361,69.9989,70.0268,380482.0
2023-08-17 15:30:00,75.26,75.28,75.25,75.27,720980.0,70.0268,70.0455,70.0175,70.0361,720980.0
2023-08-18 09:30:00,75.25,75.36,75.25,75.36,492508.0,70.0175,70.1199,70.0175,70.1199,492508.0
2023-08-18 10:00:00,75.35,75.37,75.33,75.35,239175.0,70.1106,70.1292,70.092,70.1106,239175.0
2023-08-18 10:30:00,75.36,75.4,75.35,75.39,155144.0,70.1199,70.1571,70.1106,70.1478,155144.0
2023-08-18 11:00:00,75.39,75.4,75.36,75.37,318790.0,70.1478,70.1571,70.1199,70.1292,318790.0
2023-08-18 11:30:00,75.38,75.41,75.37,75.39,131787.0,70.1385,70.1664,70.1292,70.1478,131787.0
2023-08-18 12:00:00,75.39,75.42,75.38,75.42,396472.0,70.1478,70.1757,70.1385,70.1757,396472.0
2023-08-18 12:30:00,75.42,75.42,75.4,75.4,242138.0,70.1757,70.1757,70.1571,70.1571,242138.0
2023-08-18 13:00:00,75.41,75.41,75.37,75.37,110090.0,70.1664,70.1664,70.1292,70.1292,110090.0
2023-08-18 13:30:00,75.38,75.4,75.37,75.39,90147.0,70.1385,70.1571,70.1292,70.1478,90147.0
2023-08-18 14:00:00,75.4,75.4,75.36,75.37,96782.0,70.1571,70.1571,70.1199,70.1292,96782.0
2023-08-18 14:30:00,75.37,75.38,75.36,75.38,179405.0,70.1292,70.1385,70.1199,70.1385,179405.0
2023-08-18 15:00:00,75.38,75.38,75.35,75.37,164094.0,70.1385,70.1385,70.1106,70.1292,164094.0
2023-08-18 15:30:00,75.37,75.38,75.36,75.38,420033.0,70.1292,70.1385,70.1199,70.1385,420033.0
2023-08-21 09:30:00,75.27,75.33,75.27,75.28,163438.0,70.0361,70.092,70.0361,70.0455,163438.0
2023-08-21 10:00:00,75.28,75.28,75.22,75.23,131194.0,70.0455,70.0455,69.9896,69.9989,131194.0
2023-08-21 10:30:00,75.23,75.26,75.23,75.24,99524.0,69.9989,70.0268,69.9989,70.0082,99524.0
2023-08-21 11:00:00,75.25,75.25,75.21,75.23,175281.0,70.0175,70.0175,69.9803,69.9989,175281.0
2023-08-21 11:30:00,75.23,75.24,75.21,75.23,115279.0,69.9989,70.0082,69.9803,69.9989,115279.0
2023-08-21 12:00:00,75.23,75.26,75.22,75.26,452096.0,69.9989,70.0268,69.9896,70.0268,452096.0
2023-08-21 12:30:00,75.26,75.27,75.25,75.26,347057.0,70.0268,70.0361,70.0175,70.0268,347057.0
2023-08-21 13:00:00,75.26,75.26,75.24,75.25,183012.0,70.0268,70.0268,70.0082,70.0175,183012.0
2023-08-21 13:30:00,75.25,75.26,75.24,75.26,219027.0,70.0175,70.0268,70.0082,70.0268,219027.0
2023-08-21 14:00:00,75.25,75.26,75.25,75.26,227990.0,70.0175,70.0268,70.0175,70.0268,227990.0
2023-08-21 14:30:00,75.25,75.26,75.24,75.25,93811.0,70.0175,70.0268,70.0082,70.0175,93811.0
2023-08-21 15:00:00,75.25,75.26,75.24,75.26,223300.0,70.0175,70.0268,70.0082,70.0268,223300.0
2023-08-21 15:30:00,75.26,75.26,75.23,75.25,209566.0,70.0268,70.0268,69.9989,70.0175,209566.0
2023-08-22 09:30:00,75.22,75.23,75.19,75.19,127382.0,69.9896,69.9989,69.9617,69.9617,127382.0
2023-08-22 10:00:00,75.2,75.23,75.19,75.2,437229.0,69.971,69.9989,69.9617,69.971,437229.0
2023-08-22 10:30:00,75.2,75.22,75.18,75.21,767002.0,69.971,69.9896,69.9524,69.9803,767002.0
2023-08-22 11:00:00,75.21,75.23,75.2,75.23,361132.0,69.9803,69.9989,69.971,69.9989,361132.0
2023-08-22 11:30:00,75.23,75.27,75.22,75.26,134522.0,69.9989,70.0361,69.9896,70.0268,134522.0
2023-08-22 12:00:00,75.26,75.26,75.24,75.25,167145.0,70.0268,70.0268,70.0082,70.0175,167145.0
2023-08-22 12:30:00,75.25,75.27,75.24,75.26,213644.0,70.0175,70.0361,70.0082,70.0268,213644.0
2023-08-22 13:00:00,75.26,75.27,75.24,75.25,94317.0,70.0268,70.0361,70.0082,70.0175,94317.0
2023-08-22 13:30:00,75.25,75.26,75.24,75.24,52269.0,70.0175,70.0268,70.0082,70.0082,52269.0
2023-08-22 14:00:00,75.25,75.25,75.22,75.23,152577.0,70.0175,70.0175,69.9896,69.9989,152577.0
2023-08-22 14:30:00,75.22,75.23,75.2,75.22,176771.0,69.9896,69.9989,69.971,69.9896,176771.0
2023-08-22 15:00:00,75.22,75.23,75.22,75.23,220150.0,69.9896,69.9989,69.9896,69.9989,220150.0
2023-08-22 15:30:00,75.23,75.23,75.2,75.2,319349.0,69.9989,69.9989,69.971,69.971,319349.0
2023-08-23 09:30:00,75.32,75.49,75.32,75.48,308243.0,70.0827,70.2408,70.0827,70.2315,308243.0
2023-08-23 10:00:00,75.48,75.49,75.43,75.48,359893.0,70.2315,70.2408,70.185,70.2315,359893.0
2023-08-23 10:30:00,75.48,75.49,75.44,75.45,220272.0,70.2315,70.2408,70.1943,70.2036,220272.0
2023-08-23 11:00:00,75.45,75.48,75.45,75.47,117425.0,70.2036,70.2315,70.2036,70.2222,117425.0
2023-08-23 11:30:00,75.48,75.49,75.46,75.48,139070.0,70.2315,70.2408,70.2129,70.2315,139070.0
2023-08-23 12:00:00,75.48,75.5,75.48,75.48,154207.0,70.2315,70.2502,70.2315,70.2315,154207.0
2023-08-23 12:30:00,75.48,75.5,75.46,75.5,241175.0,70.2315,70.2502,70.2129,70.2502,241175.0
2023-08-23 13:00:00,75.5,75.54,75.49,75.53,118136.0,70.2502,70.2874,70.2408,70.2781,118136.0
2023-08-23 13:30:00,75.53,75.55,75.52,75.52,300023.0,70.2781,70.2967,70.2688,70.2688,300023.0
2023-08-23 14:00:00,75.52,75.53,75.49,75.49,984043.0,70.2688,70.2781,70.2408,70.2408,984043.0
2023-08-23 14:30:00,75.5,75.5,75.46,75.49,149190.0,70.2502,70.2502,70.2129,70.2408,149190.0
2023-08-23 15:00:00,75.49,75.5,75.47,75.5,156945.0,70.2408,70.2502,70.2222,70.2502,156945.0
2023-08-23 15:30:00,75.49,75.5,75.48,75.5,351598.0,70.2408,70.2502,70.2315,70.2502,351598.0
2023-08-24 09:30:00,75.4,75.46,75.4,75.46,190385.0,70.1571,70.2129,70.1571,70.2129,190385.0
2023-08-24 10:00:00,75.46,75.49,75.44,75.47,307793.0,70.2129,70.2408,70.1943,70.2222,307793.0
2023-08-24 10:30:00,75.46,75.47,75.42,75.44,122309.0,70.2129,70.2222,70.1757,70.1943,122309.0
2023-08-24 11:00:00,75.44,75.44,75.41,75.42,65454.0,70.1943,70.1943,70.1664,70.1757,65454.0
2023-08-24 11:30:00,75.42,75.44,75.42,75.43,115979.0,70.1757,70.1943,70.1757,70.185,115979.0
2023-08-24 12:00:00,75.43,75.44,75.41,75.41,99710.0,70.185,70.1943,70.1664,70.1664,99710.0
2023-08-24 12:30:00,75.41,75.45,75.4,75.45,41399.0,70.1664,70.2036,70.1571,70.2036,41399.0
2023-08-24 13:00:00,75.45,75.45,75.43,75.43,341699.0,70.2036,70.2036,70.185,70.185,341699.0
2023-08-24 13:30:00,75.43,75.45,75.42,75.43,188366.0,70.185,70.2036,70.1757,70.185,188366.0
2023-08-24 14:00:00,75.43,75.44,75.42,75.42,690282.0,70.185,70.1943,70.1757,70.1757,690282.0
2023-08-24 14:30:00,75.42,75.44,75.42,75.42,168838.0,70.1757,70.1943,70.1757,70.1757,168838.0
2023-08-24 15:00:00,75.42,75.43,75.41,75.41,171891.0,70.1757,70.185,70.1664,70.1664,171891.0
2023-08-24 15:30:00,75.41,75.44,75.4,75.41,439911.0,70.1664,70.1943,70.1571,70.1664,439911.0
2023-08-25 09:30:00,75.4,75.43,75.38,75.4,255054.0,70.1571,70.185,70.1385,70.1571,255054.0
2023-08-25 10:00:00,75.39,75.46,75.33,75.33,423124.0,70.1478,70.2129,70.092,70.092,423124.0
2023-08-25 10:30:00,75.32,75.33,75.27,75.28,175636.0,70.0827,70.092,70.0361,70.0455,175636.0
2023-08-25 11:00:00,75.28,75.35,75.27,75.34,119556.0,70.0455,70.1106,70.0361,70.1013,119556.0
2023-08-25 11:30:00,75.34,75.37,75.31,75.33,98238.0,70.1013,70.1292,70.0734,70.092,98238.0
2023-08-25 12:00:00,75.33,75.35,75.32,75.33,100110.0,70.092,70.1106,70.0827,70.092,100110.0
2023-08-25 12:30:00,75.34,75.37,75.33,75.35,107496.0,70.1013,70.1292,70.092,70.1106,107496.0
2023-08-25 13:00:00,75.36,75.38,75.34,75.37,73164.0,70.1199,70.1385,70.1013,70.1292,73164.0
2023-08-25 13:30:00,75.38,75.38,75.35,75.37,67545.0,70.1385,70.1385,70.1106,70.1292,67545.0
2023-08-25 14:00:00,75.36,75.39,75.36,75.38,97603.0,70.1199,70.1478,70.1199,70.1385,97603.0
2023-08-25 14:30:00,75.39,75.39,75.37,75.37,72215.0,70.1478,70.1478,70.1292,70.1292,72215.0
2023-08-25 15:00:00,75.38,75.38,75.36,75.37,119753.0,70.1385,70.1385,70.1199,70.1292,119753.0
2023-08-25 15:30:00,75.37,75.37,75.35,75.36,73121.0,70.1292,70.1292,70.1106,70.1199,73121.0
2023-08-28 09:30:00,75.39,75.45,75.39,75.4,111694.0,70.1478,70.2036,70.1478,70.1571,111694.0
2023-08-28 10:00:00,75.41,75.41,75.37,75.4,62184.0,70.1664,70.1664,70.1292,70.1571,62184.0
2023-08-28 10:30:00,75.4,75.41,75.38,75.39,88208.0,70.1571,70.1664,70.1385,70.1478,88208.0
2023-08-28 11:00:00,75.39,75.41,75.36,75.4,227884.0,70.1478,70.1664,70.1199,70.1571,227884.0
2023-08-28 11:30:00,75.4,75.43,75.39,75.42,126160.0,70.1571,70.185,70.1478,70.1757,126160.0
2023-08-28 12:00:00,75.42,75.42,75.41,75.42,58280.0,70.1757,70.1757,70.1664,70.1757,58280.0
2023-08-28 12:30:00,75.42,75.44,75.41,75.44,72800.0,70.1757,70.1943,70.1664,70.1943,72800.0
2023-08-28 13:00:00,75.43,75.44,75.42,75.44,117284.0,70.185,70.1943,70.1757,70.1943,117284.0
2023-08-28 13:30:00,75.44,75.44,75.42,75.43,91214.0,70.1943,70.1943,70.1757,70.185,91214.0
2023-08-28 14:00:00,75.43,75.45,75.42,75.45,190091.0,70.185,70.2036,70.1757,70.2036,190091.0
2023-08-28 14:30:00,75.45,75.46,75.44,75.45,162819.0,70.2036,70.2129,70.1943,70.2036,162819.0
2023-08-28 15:00:00,75.45,75.47,75.45,75.46,164467.0,70.2036,70.2222,70.2036,70.2129,164467.0
2023-08-28 15:30:00,75.47,75.47,75.44,75.46,545557.0,70.2222,70.2222,70.1943,70.2129,545557.0
2023-08-29 09:30:00,75.46,75.46,75.41,75.43,140771.0,70.2129,70.2129,70.1664,70.185,140771.0
2023-08-29 10:00:00,75.43,75.64,75.42,75.64,196649.0,70.185,70.3804,70.1757,70.3804,196649.0
2023-08-29 10:30:00,75.64,75.65,75.59,75.63,261479.0,70.3804,70.3897,70.3339,70.3711,261479.0
2023-08-29 11:00:00,75.62,75.65,75.6,75.65,63895.0,70.3618,70.3897,70.3432,70.3897,63895.0
2023-08-29 11:30:00,75.65,75.69,75.64,75.67,147772.0,70.3897,70.4269,70.3804,70.4083,147772.0
2023-08-29 12:00:00,75.68,75.69,75.66,75.68,112255.0,70.4176,70.4269,70.399,70.4176,112255.0
2023-08-29 12:30:00,75.68,75.69,75.67,75.67,214326.0,70.4176,70.4269,70.4083,70.4083,214326.0
2023-08-29 13:00:00,75.67,75.71,75.67,75.69,237448.0,70.4083,70.4456,70.4083,70.4269,237448.0
2023-08-29 13:30:00,75.7,75.7,75.68,75.69,261754.0,70.4362,70.4362,70.4176,70.4269,261754.0
2023-08-29 14:00:00,75.69,75.69,75.65,75.66,384620.0,70.4269,70.4269,70.3897,70.399,384620.0
2023-08-29 14:30:00,75.65,75.68,75.65,75.67,305069.0,70.3897,70.4176,70.3897,70.4083,305069.0
2023-08-29 15:00:00,75.67,75.69,75.67,75.69,288085.0,70.4083,70.4269,70.4083,70.4269,288085.0
2023-08-29 15:30:00,75.68,75.69,75.68,75.69,1076531.0,70.4176,70.4269,70.4176,70.4269,1076531.0
2023-08-30 09:30:00,75.73,75.79,75.73,75.78,245655.0,70.4642,70.52,70.4642,70.5107,245655.0
2023-08-30 10:00:00,75.78,75.79,75.75,75.77,134004.0,70.5107,70.52,70.4828,70.5014,134004.0
2023-08-30 10:30:00,75.77,75.77,75.74,75.74,134544.0,70.5014,70.5014,70.4735,70.4735,134544.0
2023-08-30 11:00:00,75.75,75.77,75.74,75.77,102671.0,70.4828,70.5014,70.4735,70.5014,102671.0
2023-08-30 11:30:00,75.77,75.77,75.75,75.76,82146.0,70.5014,70.5014,70.4828,70.4921,82146.0
2023-08-30 12:00:00,75.76,75.76,75.73,75.73,166453.0,70.4921,70.4921,70.4642,70.4642,166453.0
2023-08-30 12:30:00,75.73,75.75,75.72,75.74,93196.0,70.4642,70.4828,70.4549,70.4735,93196.0
2023-08-30 13:00:00,75.74,75.77,75.74,75.77,62517.0,70.4735,70.5014,70.4735,70.5014,62517.0
2023-08-30 13:30:00,75.77,75.77,75.74,75.75,65070.0,70.5014,70.5014,70.4735,70.4828,65070.0
2023-08-30 14:00:00,75.75,75.75,75.72,75.72,186332.0,70.4828,70.4828,70.4549,70.4549,186332.0
2023-08-30 14:30:00,75.73,75.73,75.71,75.72,130713.0,70.4642,70.4642,70.4456,70.4549,130713.0
2023-08-30 15:00:00,75.72,75.72,75.7,75.71,253376.0,70.4549,70.4549,70.4362,70.4456,253376.0
2023-08-30 15:30:00,75.7,75.71,75.68,75.68,143093.0,70.4362,70.4456,70.4176,70.4176,143093.0
2023-08-31 09:30:00,75.72,75.79,75.72,75.76,160812.0,70.4549,70.52,70.4549,70.4921,160812.0
2023-08-31 10:00:00,75.76,75.78,75.75,75.78,74395.0,70.4921,70.5107,70.4828,70.5107,74395.0
2023-08-31 10:30:00,75.78,75.79,75.76,75.78,50967.0,70.5107,70.52,70.4921,70.5107,50967.0
2023-08-31 11:00:00,75.79,75.79,75.77,75.78,54288.0,70.52,70.52,70.5014,70.5107,54288.0
2023-08-31 11:30:00,75.77,75.78,75.74,75.78,230378.0,70.5014,70.5107,70.4735,70.5107,230378.0
2023-08-31 12:00:00,75.77,75.79,75.77,75.78,334136.0,70.5014,70.52,70.5014,70.5107,334136.0
2023-08-31 12:30:00,75.78,75.8,75.77,75.8,224321.0,70.5107,70.5293,70.5014,70.5293,224321.0
2023-08-31 13:00:00,75.79,75.8,75.78,75.8,92996.0,70.52,70.5293,70.5107,70.5293,92996.0
2023-08-31 13:30:00,75.79,75.81,75.78,75.8,83572.0,70.52,70.5386,70.5107,70.5293,83572.0
2023-08-31 14:00:00,75.8,75.82,75.8,75.81,170576.0,70.5293,70.5479,70.5293,70.5386,170576.0
2023-08-31 14:30:00,75.81,75.82,75.79,75.81,229375.0,70.5386,70.5479,70.52,70.5386,229375.0
2023-08-31 15:00:00,75.81,75.82,75.8,75.81,111976.0,70.5386,70.5479,70.5293,70.5386,111976.0
2023-08-31 15:30:00,75.81,75.82,75.78,75.79,306235.0,70.5386,70.5479,70.5107,70.52,306235.0
2023-09-01 09:30:00,75.71,75.71,75.58,75.59,496210.0,70.6411,70.6411,70.5198,70.5291,496210.0
2023-09-01 10:00:00,75.58,75.59,75.49,75.53,272869.0,70.5198,70.5291,70.4358,70.4731,272869.0
2023-09-01 10:30:00,75.53,75.53,75.49,75.52,189829.0,70.4731,70.4731,70.4358,70.4638,189829.0
2023-09-01 11:00:00,75.52,75.52,75.48,75.5,375788.0,70.4638,70.4638,70.4265,70.4451,375788.0
2023-09-01 11:30:00,75.49,75.5,75.47,75.47,67191.0,70.4358,70.4451,70.4171,70.4171,67191.0
2023-09-01 12:00:00,75.48,75.51,75.47,75.5,177669.0,70.4265,70.4544,70.4171,70.4451,177669.0
2023-09-01 12:30:00,75.51,75.52,75.49,75.52,213744.0,70.4544,70.4638,70.4358,70.4638,213744.0
2023-09-01 13:00:00,75.52,75.54,75.51,75.53,84099.0,70.4638,70.4824,70.4544,70.4731,84099.0
2023-09-01 13:30:00,75.53,75.54,75.53,75.53,221504.0,70.4731,70.4824,70.4731,70.4731,221504.0
2023-09-01 14:00:00,75.53,75.54,75.51,75.52,351805.0,70.4731,70.4824,70.4544,70.4638,351805.0
2023-09-01 14:30:00,75.52,75.52,75.5,75.5,111423.0,70.4638,70.4638,70.4451,70.4451,111423.0
2023-09-01 15:00:00,75.5,75.51,75.49,75.5,209494.0,70.4451,70.4544,70.4358,70.4451,209494.0
2023-09-01 15:30:00,75.5,75.5,75.48,75.48,254320.0,70.4451,70.4451,70.4265,70.4265,254320.0
2023-09-05 09:30:00,75.44,75.47,75.42,75.43,263910.0,70.3891,70.4171,70.3705,70.3798,263910.0
2023-09-05 10:00:00,75.43,75.44,75.4,75.42,185151.0,70.3798,70.3891,70.3518,70.3705,185151.0
2023-09-05 10:30:00,75.42,75.42,75.39,75.4,245412.0,70.3705,70.3705,70.3425,70.3518,245412.0
2023-09-05 11:00:00,75.4,75.41,75.37,75.38,153226.0,70.3518,70.3611,70.3238,70.3331,153226.0
2023-09-05 11:30:00,75.38,75.39,75.37,75.38,255091.0,70.3331,70.3425,70.3238,70.3331,255091.0
2023-09-05 12:00:00,75.38,75.39,75.37,75.38,136850.0,70.3331,70.3425,70.3238,70.3331,136850.0
2023-09-05 12:30:00,75.38,75.39,75.36,75.38,80934.0,70.3331,70.3425,70.3145,70.3331,80934.0
2023-09-05 13:00:00,75.38,75.38,75.35,75.35,145272.0,70.3331,70.3331,70.3052,70.3052,145272.0
2023-09-05 13:30:00,75.35,75.36,75.34,75.35,172378.0,70.3052,70.3145,70.2958,70.3052,172378.0
2023-09-05 14:00:00,75.34,75.35,75.33,75.34,587139.0,70.2958,70.3052,70.2865,70.2958,587139.0
2023-09-05 14:30:00,75.34,75.35,75.33,75.34,136130.0,70.2958,70.3052,70.2865,70.2958,136130.0
2023-09-05 15:00:00,75.34,75.35,75.33,75.34,124699.0,70.2958,70.3052,70.2865,70.2958,124699.0
2023-09-05 15:30:00,75.34,75.35,75.33,75.34,213713.0,70.2958,70.3052,70.2865,70.2958,213713.0
2023-09-06 09:30:00,75.34,75.34,75.3,75.33,175621.0,70.2958,70.2958,70.2585,70.2865,175621.0
2023-09-06 10:00:00,75.32,75.32,75.19,75.21,170629.0,70.2772,70.2772,70.1559,70.1745,170629.0
2023-09-06 10:30:00,75.22,75.22,75.18,75.2,153482.0,70.1839,70.1839,70.1465,70.1652,153482.0
2023-09-06 11:00:00,75.2,75.2,75.18,75.19,273884.0,70.1652,70.1652,70.1465,70.1559,273884.0
2023-09-06 11:30:00,75.19,75.2,75.18,75.2,59335.0,70.1559,70.1652,70.1465,70.1652,59335.0
2023-09-06 12:00:00,75.19,75.2,75.18,75.19,85695.0,70.1559,70.1652,70.1465,70.1559,85695.0
2023-09-06 12:30:00,75.19,75.19,75.18,75.19,57239.0,70.1559,70.1559,70.1465,70.1559,57239.0
2023-09-06 13:00:00,75.19,75.2,75.18,75.2,80898.0,70.1559,70.1652,70.1465,70.1652,80898.0
2023-09-06 13:30:00,75.2,75.2,75.19,75.19,65398.0,70.1652,70.1652,70.1559,70.1559,65398.0
2023-09-06 14:00:00,75.2,75.2,75.18,75.19,213000.0,70.1652,70.1652,70.1465,70.1559,213000.0
2023-09-06 14:30:00,75.19,75.2,75.18,75.2,107359.0,70.1559,70.1652,70.1465,70.1652,107359.0
2023-09-06 15:00:00,75.2,75.2,75.19,75.2,178810.0,70.1652,70.1652,70.1559,70.1652,178810.0
2023-09-06 15:30:00,75.2,75.21,75.19,75.2,355112.0,70.1652,70.1745,70.1559,70.1652,355112.0
2023-09-07 09:30:00,75.28,75.3,75.25,75.28,991089.0,70.2398,70.2585,70.2119,70.2398,991089.0
2023-09-07 10:00:00,75.29,75.3,75.28,75.29,98014.0,70.2492,70.2585,70.2398,70.2492,98014.0
2023-09-07 10:30:00,75.3,75.33,75.29,75.31,164579.0,70.2585,70.2865,70.2492,70.2678,164579.0
2023-09-07 11:00:00,75.31,75.33,75.3,75.33,74445.0,70.2678,70.2865,70.2585,70.2865,74445.0
2023-09-07 11:30:00,75.32,75.35,75.32,75.34,287099.0,70.2772,70.3052,70.2772,70.2958,287099.0
2023-09-07 12:00:00,75.35,75.35,75.34,75.34,81505.0,70.3052,70.3052,70.2958,70.2958,81505.0
2023-09-07 12:30:00,75.34,75.35,75.33,75.34,76021.0,70.2958,70.3052,70.2865,70.2958,76021.0
2023-09-07 13:00:00,75.33,75.35,75.32,75.33,199767.0,70.2865,70.3052,70.2772,70.2865,199767.0
2023-09-07 13:30:00,75.32,75.36,75.32,75.34,526447.0,70.2772,70.3145,70.2772,70.2958,526447.0
2023-09-07 14:00:00,75.35,75.38,75.34,75.38,555431.0,70.3052,70.3331,70.2958,70.3331,555431.0
2023-09-07 14:30:00,75.38,75.38,75.37,75.38,297098.0,70.3331,70.3331,70.3238,70.3331,297098.0
2023-09-07 15:00:00,75.38,75.38,75.37,75.38,108630.0,70.3331,70.3331,70.3238,70.3331,108630.0
2023-09-07 15:30:00,75.38,75.41,75.37,75.4,354231.0,70.3331,70.3611,70.3238,70.3518,354231.0
2023-09-08 09:30:00,75.42,75.47,75.42,75.47,169402.0,70.3705,70.4171,70.3705,70.4171,169402.0
2023-09-08 10:00:00,75.47,75.49,75.46,75.48,154094.0,70.4171,70.4358,70.4078,70.4265,154094.0
2023-09-08 10:30:00,75.48,75.48,75.45,75.47,221076.0,70.4265,70.4265,70.3985,70.4171,221076.0
2023-09-08 11:00:00,75.47,75.47,75.44,75.45,213113.0,70.4171,70.4171,70.3891,70.3985,213113.0
2023-09-08 11:30:00,75.45,75.46,75.39,75.4,84964.0,70.3985,70.4078,70.3425,70.3518,84964.0
2023-09-08 12:00:00,75.4,75.41,75.39,75.4,73268.0,70.3518,70.3611,70.3425,70.3518,73268.0
2023-09-08 12:30:00,75.4,75.41,75.39,75.41,109213.0,70.3518,70.3611,70.3425,70.3611,109213.0
2023-09-08 13:00:00,75.4,75.41,75.39,75.4,83059.0,70.3518,70.3611,70.3425,70.3518,83059.0
2023-09-08 13:30:00,75.4,75.41,75.39,75.4,64722.0,70.3518,70.3611,70.3425,70.3518,64722.0
2023-09-08 14:00:00,75.4,75.41,75.39,75.41,82003.0,70.3518,70.3611,70.3425,70.3611,82003.0
2023-09-08 14:30:00,75.41,75.41,75.38,75.39,56802.0,70.3611,70.3611,70.3331,70.3425,56802.0
2023-09-08 15:00:00,75.39,75.39,75.37,75.38,127627.0,70.3425,70.3425,70.3238,70.3331,127627.0
2023-09-08 15:30:00,75.38,75.38,75.36,75.37,116584.0,70.3331,70.3331,70.3145,70.3238,116584.0
2023-09-11 09:30:00,75.34,75.39,75.34,75.39,374299.0,70.2958,70.3425,70.2958,70.3425,374299.0
2023-09-11 10:00:00,75.39,75.39,75.37,75.38,75116.0,70.3425,70.3425,70.3238,70.3331,75116.0
2023-09-11 10:30:00,75.38,75.38,75.36,75.36,193743.0,70.3331,70.3331,70.3145,70.3145,193743.0
2023-09-11 11:00:00,75.36,75.37,75.34,75.35,139139.0,70.3145,70.3238,70.2958,70.3052,139139.0
2023-09-11 11:30:00,75.35,75.36,75.34,75.36,125541.0,70.3052,70.3145,70.2958,70.3145,125541.0
2023-09-11 12:00:00,75.35,75.38,75.35,75.37,62731.0,70.3052,70.3331,70.3052,70.3238,62731.0
2023-09-11 12:30:00,75.38,75.38,75.37,75.37,77209.0,70.3331,70.3331,70.3238,70.3238,77209.0
2023-09-11 13:00:00,75.38,75.38,75.35,75.36,149278.0,70.3331,70.3331,70.3052,70.3145,149278.0
2023-09-11 13:30:00,75.36,75.37,75.35,75.36,101955.0,70.3145,70.3238,70.3052,70.3145,101955.0
2023-09-11 14:00:00,75.36,75.38,75.36,75.38,102515.0,70.3145,70.3331,70.3145,70.3331,102515.0
2023-09-11 14:30:00,75.38,75.38,75.36,75.37,129834.0,70.3331,70.3331,70.3145,70.3238,129834.0
2023-09-11 15:00:00,75.36,75.37,75.35,75.36,132228.0,70.3145,70.3238,70.3052,70.3145,132228.0
2023-09-11 15:30:00,75.37,75.37,75.35,75.36,293346.0,70.3238,70.3238,70.3052,70.3145,293346.0
2023-09-12 09:30:00,75.35,75.35,75.3,75.31,217544.0,70.3052,70.3052,70.2585,70.2678,217544.0
2023-09-12 10:00:00,75.31,75.32,75.3,75.31,157285.0,70.2678,70.2772,70.2585,70.2678,157285.0
2023-09-12 10:30:00,75.31,75.32,75.31,75.31,121672.0,70.2678,70.2772,70.2678,70.2678,121672.0
2023-09-12 11:00:00,75.31,75.33,75.31,75.33,204335.0,70.2678,70.2865,70.2678,70.2865,204335.0
2023-09-12 11:30:00,75.33,75.34,75.32,75.34,55217.0,70.2865,70.2958,70.2772,70.2958,55217.0
2023-09-12 12:00:00,75.33,75.34,75.33,75.33,81014.0,70.2865,70.2958,70.2865,70.2865,81014.0
2023-09-12 12:30:00,75.33,75.34,75.3,75.3,211844.0,70.2865,70.2958,70.2585,70.2585,211844.0
2023-09-12 13:00:00,75.3,75.32,75.3,75.31,114192.0,70.2585,70.2772,70.2585,70.2678,114192.0
2023-09-12 13:30:00,75.3,75.31,75.3,75.31,86482.0,70.2585,70.2678,70.2585,70.2678,86482.0
2023-09-12 14:00:00,75.31,75.32,75.3,75.31,123430.0,70.2678,70.2772,70.2585,70.2678,123430.0
2023-09-12 14:30:00,75.31,75.33,75.31,75.33,97604.0,70.2678,70.2865,70.2678,70.2865,97604.0
2023-09-12 15:00:00,75.33,75.33,75.32,75.32,131093.0,70.2865,70.2865,70.2772,70.2772,131093.0
2023-09-12 15:30:00,75.33,75.33,75.29,75.3,433637.0,70.2865,70.2865,70.2492,70.2585,433637.0
2023-09-13 09:30:00,75.3,75.36,75.3,75.34,199123.0,70.2585,70.3145,70.2585,70.2958,199123.0
2023-09-13 10:00:00,75.34,75.34,75.31,75.33,39839.0,70.2958,70.2958,70.2678,70.2865,39839.0
2023-09-13 10:30:00,75.33,75.34,75.32,75.34,237072.0,70.2865,70.2958,70.2772,70.2958,237072.0
2023-09-13 11:00:00,75.34,75.34,75.32,75.33,125760.0,70.2958,70.2958,70.2772,70.2865,125760.0
2023-09-13 11:30:00,75.33,75.34,75.32,75.33,284179.0,70.2865,70.2958,70.2772,70.2865,284179.0
2023-09-13 12:00:00,75.33,75.37,75.32,75.37,144163.0,70.2865,70.3238,70.2772,70.3238,144163.0
2023-09-13 12:30:00,75.37,75.38,75.36,75.36,58950.0,70.3238,70.3331,70.3145,70.3145,58950.0
2023-09-13 13:00:00,75.36,75.4,75.35,75.37,206833.0,70.3145,70.3518,70.3052,70.3238,206833.0
2023-09-13 13:30:00,75.38,75.41,75.37,75.4,79991.0,70.3331,70.3611,70.3238,70.3518,79991.0
2023-09-13 14:00:00,75.41,75.41,75.38,75.38,85466.0,70.3611,70.3611,70.3331,70.3331,85466.0
2023-09-13 14:30:00,75.39,75.39,75.37,75.38,219129.0,70.3425,70.3425,70.3238,70.3331,219129.0
2023-09-13 15:00:00,75.37,75.38,75.36,75.36,209472.0,70.3238,70.3331,70.3145,70.3145,209472.0
2023-09-13 15:30:00,75.37,75.39,75.36,75.38,312622.0,70.3238,70.3425,70.3145,70.3331,312622.0
2023-09-14 09:30:00,75.47,75.49,75.39,75.41,235462.0,70.4171,70.4358,70.3425,70.3611,235462.0
2023-09-14 10:00:00,75.41,75.41,75.37,75.41,228057.0,70.3611,70.3611,70.3238,70.3611,228057.0
2023-09-14 10:30:00,75.41,75.46,75.4,75.45,126903.0,70.3611,70.4078,70.3518,70.3985,126903.0
2023-09-14 11:00:00,75.45,75.47,75.43,75.44,87688.0,70.3985,70.4171,70.3798,70.3891,87688.0
2023-09-14 11:30:00,75.43,75.44,75.43,75.43,93106.0,70.3798,70.3891,70.3798,70.3798,93106.0
2023-09-14 12:00:00,75.44,75.44,75.4,75.4,72560.0,70.3891,70.3891,70.3518,70.3518,72560.0
2023-09-14 12:30:00,75.41,75.41,75.4,75.41,171072.0,70.3611,70.3611,70.3518,70.3611,171072.0
2023-09-14 13:00:00,75.41,75.41,75.4,75.41,145698.0,70.3611,70.3611,70.3518,70.3611,145698.0
2023-09-14 13:30:00,75.41,75.41,75.38,75.39,205364.0,70.3611,70.3611,70.3331,70.3425,205364.0
2023-09-14 14:00:00,75.39,75.41,75.38,75.39,161414.0,70.3425,70.3611,70.3331,70.3425,161414.0
2023-09-14 14:30:00,75.4,75.4,75.38,75.38,116857.0,70.3518,70.3518,70.3331,70.3331,116857.0
2023-09-14 15:00:00,75.39,75.39,75.38,75.39,138137.0,70.3425,70.3425,70.3331,70.3425,138137.0
2023-09-14 15:30:00,75.39,75.39,75.37,75.37,184429.0,70.3425,70.3425,70.3238,70.3238,184429.0
2023-09-15 09:30:00,75.35,75.38,75.3,75.3,90837.0,70.3052,70.3331,70.2585,70.2585,90837.0
2023-09-15 10:00:00,75.31,75.38,75.31,75.34,128040.0,70.2678,70.3331,70.2678,70.2958,128040.0
2023-09-15 10:30:00,75.34,75.36,75.33,75.34,93861.0,70.2958,70.3145,70.2865,70.2958,93861.0
2023-09-15 11:00:00,75.34,75.35,75.33,75.34,199663.0,70.2958,70.3052,70.2865,70.2958,199663.0
2023-09-15 11:30:00,75.34,75.34,75.32,75.33,195220.0,70.2958,70.2958,70.2772,70.2865,195220.0
2023-09-15 12:00:00,75.33,75.34,75.32,75.32,79080.0,70.2865,70.2958,70.2772,70.2772,79080.0
2023-09-15 12:30:00,75.33,75.33,75.32,75.33,207355.0,70.2865,70.2865,70.2772,70.2865,207355.0
2023-09-15 13:00:00,75.33,75.33,75.32,75.33,125505.0,70.2865,70.2865,70.2772,70.2865,125505.0
2023-09-15 13:30:00,75.33,75.38,75.32,75.37,243007.0,70.2865,70.3331,70.2772,70.3238,243007.0
2023-09-15 14:00:00,75.37,75.38,75.35,75.35,403552.0,70.3238,70.3331,70.3052,70.3052,403552.0
2023-09-15 14:30:00,75.35,75.36,75.35,75.36,431379.0,70.3052,70.3145,70.3052,70.3145,431379.0
2023-09-15 15:00:00,75.36,75.36,75.35,75.36,488483.0,70.3145,70.3145,70.3052,70.3145,488483.0
2023-09-15 15:30:00,75.35,75.37,75.34,75.35,1000862.0,70.3052,70.3238,70.2958,70.3052,1000862.0
2023-09-18 09:30:00,75.31,75.35,75.31,75.33,85872.0,70.2678,70.3052,70.2678,70.2865,85872.0
2023-09-18 10:00:00,75.34,75.35,75.31,75.34,266922.0,70.2958,70.3052,70.2678,70.2958,266922.0
2023-09-18 10:30:00,75.35,75.35,75.34,75.34,66939.0,70.3052,70.3052,70.2958,70.2958,66939.0
2023-09-18 11:00:00,75.35,75.35,75.32,75.34,89775.0,70.3052,70.3052,70.2772,70.2958,89775.0
2023-09-18 11:30:00,75.34,75.36,75.34,75.34,178360.0,70.2958,70.3145,70.2958,70.2958,178360.0
2023-09-18 12:00:00,75.34,75.36,75.34,75.35,59570.0,70.2958,70.3145,70.2958,70.3052,59570.0
2023-09-18 12:30:00,75.36,75.37,75.35,75.37,238595.0,70.3145,70.3238,70.3052,70.3238,238595.0
2023-09-18 13:00:00,75.37,75.38,75.36,75.37,62862.0,70.3238,70.3331,70.3145,70.3238,62862.0
2023-09-18 13:30:00,75.37,75.37,75.35,75.36,54888.0,70.3238,70.3238,70.3052,70.3145,54888.0
2023-09-18 14:00:00,75.35,75.35,75.34,75.34,93864.0,70.3052,70.3052,70.2958,70.2958,93864.0
2023-09-18 14:30:00,75.34,75.35,75.33,75.35,99359.0,70.2958,70.3052,70.2865,70.3052,99359.0
2023-09-18 15:00:00,75.35,75.36,75.34,75.34,71111.0,70.3052,70.3145,70.2958,70.2958,71111.0
2023-09-18 15:30:00,75.34,75.36,75.34,75.35,224944.0,70.2958,70.3145,70.2958,70.3052,224944.0
2023-09-19 09:30:00,75.32,75.33,75.29,75.31,199626.0,70.2772,70.2865,70.2492,70.2678,199626.0
2023-09-19 10:00:00,75.31,75.32,75.3,75.3,125110.0,70.2678,70.2772,70.2585,70.2585,125110.0
2023-09-19 10:30:00,75.31,75.33,75.29,75.3,135844.0,70.2678,70.2865,70.2492,70.2585,135844.0
2023-09-19 11:00:00,75.3,75.33,75.29,75.3,212685.0,70.2585,70.2865,70.2492,70.2585,212685.0
2023-09-19 11:30:00,75.29,75.3,75.28,75.3,204306.0,70.2492,70.2585,70.2398,70.2585,204306.0
2023-09-19 12:00:00,75.3,75.31,75.29,75.3,144225.0,70.2585,70.2678,70.2492,70.2585,144225.0
2023-09-19 12:30:00,75.29,75.3,75.28,75.28,107455.0,70.2492,70.2585,70.2398,70.2398,107455.0
2023-09-19 13:00:00,75.28,75.3,75.28,75.3,100701.0,70.2398,70.2585,70.2398,70.2585,100701.0
2023-09-19 13:30:00,75.3,75.31,75.29,75.29,127125.0,70.2585,70.2678,70.2492,70.2492,127125.0
2023-09-19 14:00:00,75.29,75.3,75.27,75.28,150978.0,70.2492,70.2585,70.2305,70.2398,150978.0
2023-09-19 14:30:00,75.27,75.28,75.26,75.26,221484.0,70.2305,70.2398,70.2212,70.2212,221484.0
2023-09-19 15:00:00,75.26,75.27,75.26,75.27,155748.0,70.2212,70.2305,70.2212,70.2305,155748.0
2023-09-19 15:30:00,75.27,75.28,75.26,75.26,639777.0,70.2305,70.2398,70.2212,70.2212,639777.0
2023-09-20 09:30:00,75.37,75.39,75.34,75.36,132033.0,70.3238,70.3425,70.2958,70.3145,132033.0
2023-09-20 10:00:00,75.37,75.4,75.36,75.38,95511.0,70.3238,70.3518,70.3145,70.3331,95511.0
2023-09-20 10:30:00,75.39,75.39,75.38,75.38,78209.0,70.3425,70.3425,70.3331,70.3331,78209.0
2023-09-20 11:00:00,75.38,75.4,75.38,75.39,124334.0,70.3331,70.3518,70.3331,70.3425,124334.0
2023-09-20 11:30:00,75.39,75.4,75.39,75.39,59187.0,70.3425,70.3518,70.3425,70.3425,59187.0
2023-09-20 12:00:00,75.4,75.4,75.37,75.39,184835.0,70.3518,70.3518,70.3238,70.3425,184835.0
2023-09-20 12:30:00,75.39,75.4,75.38,75.4,78544.0,70.3425,70.3518,70.3331,70.3518,78544.0
2023-09-20 13:00:00,75.4,75.41,75.39,75.39,82512.0,70.3518,70.3611,70.3425,70.3425,82512.0
2023-09-20 13:30:00,75.39,75.4,75.38,75.4,137500.0,70.3425,70.3518,70.3331,70.3518,137500.0
2023-09-20 14:00:00,75.39,75.39,75.22,75.28,465630.0,70.3425,70.3425,70.1839,70.2398,465630.0
2023-09-20 14:30:00,75.28,75.35,75.27,75.3,468923.0,70.2398,70.3052,70.2305,70.2585,468923.0
2023-09-20 15:00:00,75.3,75.3,75.24,75.27,477261.0,70.2585,70.2585,70.2025,70.2305,477261.0
2023-09-20 15:30:00,75.28,75.28,75.19,75.2,525638.0,70.2398,70.2398,70.1559,70.1652,525638.0
2023-09-21 09:30:00,75.11,75.14,75.09,75.12,1663579.0,70.0812,70.1092,70.0626,70.0906,1663579.0
2023-09-21 10:00:00,75.12,75.15,75.11,75.14,162735.0,70.0906,70.1185,70.0812,70.1092,162735.0
2023-09-21 10:30:00,75.14,75.14,75.11,75.12,190920.0,70.1092,70.1092,70.0812,70.0906,190920.0
2023-09-21 11:00:00,75.12,75.14,75.11,75.12,256231.0,70.0906,70.1092,70.0812,70.0906,256231.0
2023-09-21 11:30:00,75.13,75.13,75.12,75.13,165769.0,70.0999,70.0999,70.0906,70.0999,165769.0
2023-09-21 12:00:00,75.12,75.13,75.1,75.12,250975.0,70.0906,70.0999,70.0719,70.0906,250975.0
2023-09-21 12:30:00,75.12,75.14,75.11,75.13,124293.0,70.0906,70.1092,70.0812,70.0999,124293.0
2023-09-21 13:00:00,75.13,75.16,75.12,75.15,185526.0,70.0999,70.1279,70.0906,70.1185,185526.0
2023-09-21 13:30:00,75.16,75.16,75.15,75.15,256652.0,70.1279,70.1279,70.1185,70.1185,256652.0
2023-09-21 14:00:00,75.16,75.18,75.15,75.17,236692.0,70.1279,70.1465,70.1185,70.1372,236692.0
2023-09-21 14:30:00,75.17,75.18,75.15,75.15,298513.0,70.1372,70.1465,70.1185,70.1185,298513.0
2023-09-21 15:00:00,75.15,75.17,75.15,75.15,357811.0,70.1185,70.1372,70.1185,70.1185,357811.0
2023-09-21 15:30:00,75.15,75.16,75.12,75.12,450530.0,70.1185,70.1279,70.0906,70.0906,450530.0
2023-09-22 09:30:00,75.21,75.26,75.19,75.26,261069.0,70.1745,70.2212,70.1559,70.2212,261069.0
2023-09-22 10:00:00,75.25,75.28,75.24,75.27,358301.0,70.2119,70.2398,70.2025,70.2305,358301.0
2023-09-22 10:30:00,75.27,75.29,75.26,75.28,150541.0,70.2305,70.2492,70.2212,70.2398,150541.0
2023-09-22 11:00:00,75.29,75.29,75.25,75.25,159428.0,70.2492,70.2492,70.2119,70.2119,159428.0
2023-09-22 11:30:00,75.26,75.28,75.25,75.28,132226.0,70.2212,70.2398,70.2119,70.2398,132226.0
2023-09-22 12:00:00,75.27,75.28,75.25,75.25,406178.0,70.2305,70.2398,70.2119,70.2119,406178.0
2023-09-22 12:30:00,75.26,75.28,75.25,75.28,109327.0,70.2212,70.2398,70.2119,70.2398,109327.0
2023-09-22 13:00:00,75.28,75.29,75.27,75.28,99950.0,70.2398,70.2492,70.2305,70.2398,99950.0
2023-09-22 13:30:00,75.27,75.28,75.26,75.27,114725.0,70.2305,70.2398,70.2212,70.2305,114725.0
2023-09-22 14:00:00,75.27,75.27,75.25,75.26,133120.0,70.2305,70.2305,70.2119,70.2212,133120.0
2023-09-22 14:30:00,75.25,75.26,75.23,75.25,153083.0,70.2119,70.2212,70.1932,70.2119,153083.0
2023-09-22 15:00:00,75.25,75.25,75.24,75.25,109051.0,70.2119,70.2119,70.2025,70.2119,109051.0
2023-09-22 15:30:00,75.25,75.28,75.24,75.27,131924.0,70.2119,70.2398,70.2025,70.2305,131924.0
2023-09-25 09:30:00,75.2,75.25,75.2,75.23,179214.0,70.1652,70.2119,70.1652,70.1932,179214.0
2023-09-25 10:00:00,75.23,75.24,75.22,75.23,80194.0,70.1932,70.2025,70.1839,70.1932,80194.0
2023-09-25 10:30:00,75.23,75.26,75.21,75.23,258402.0,70.1932,70.2212,70.1745,70.1932,258402.0
2023-09-25 11:00:00,75.24,75.26,75.22,75.26,256186.0,70.2025,70.2212,70.1839,70.2212,256186.0
2023-09-25 11:30:00,75.25,75.26,75.23,75.23,205201.0,70.2119,70.2212,70.1932,70.1932,205201.0
2023-09-25 12:00:00,75.23,75.25,75.22,75.23,115536.0,70.1932,70.2119,70.1839,70.1932,115536.0
2023-09-25 12:30:00,75.23,75.23,75.21,75.22,197243.0,70.1932,70.1932,70.1745,70.1839,197243.0
2023-09-25 13:00:00,75.22,75.23,75.21,75.23,193533.0,70.1839,70.1932,70.1745,70.1932,193533.0
2023-09-25 13:30:00,75.23,75.23,75.2,75.22,193784.0,70.1932,70.1932,70.1652,70.1839,193784.0
2023-09-25 14:00:00,75.22,75.22,75.2,75.2,62745.0,70.1839,70.1839,70.1652,70.1652,62745.0
2023-09-25 14:30:00,75.21,75.21,75.19,75.2,129288.0,70.1745,70.1745,70.1559,70.1652,129288.0
2023-09-25 15:00:00,75.2,75.2,75.19,75.19,221277.0,70.1652,70.1652,70.1559,70.1559,221277.0
2023-09-25 15:30:00,75.19,75.2,75.17,75.18,295581.0,70.1559,70.1652,70.1372,70.1465,295581.0
2023-09-26 09:30:00,75.22,75.24,75.19,75.19,121574.0,70.1839,70.2025,70.1559,70.1559,121574.0
2023-09-26 10:00:00,75.2,75.22,75.18,75.19,202141.0,70.1652,70.1839,70.1465,70.1559,202141.0
2023-09-26 10:30:00,75.19,75.2,75.16,75.16,136452.0,70.1559,70.1652,70.1279,70.1279,136452.0
2023-09-26 11:00:00,75.17,75.17,75.13,75.14,370102.0,70.1372,70.1372,70.0999,70.1092,370102.0
2023-09-26 11:30:00,75.13,75.16,75.13,75.16,428634.0,70.0999,70.1279,70.0999,70.1279,428634.0
2023-09-26 12:00:00,75.16,75.16,75.13,75.14,87531.0,70.1279,70.1279,70.0999,70.1092,87531.0
2023-09-26 12:30:00,75.14,75.16,75.12,75.15,79177.0,70.1092,70.1279,70.0906,70.1185,79177.0
2023-09-26 13:00:00,75.15,75.16,75.14,75.14,89267.0,70.1185,70.1279,70.1092,70.1092,89267.0
2023-09-26 13:30:00,75.15,75.15,75.14,75.15,130877.0,70.1185,70.1185,70.1092,70.1185,130877.0
2023-09-26 14:00:00,75.15,75.15,75.1,75.11,196320.0,70.1185,70.1185,70.0719,70.0812,196320.0
2023-09-26 14:30:00,75.1,75.13,75.1,75.13,407909.0,70.0719,70.0999,70.0719,70.0999,407909.0
2023-09-26 15:00:00,75.12,75.13,75.12,75.13,93382.0,70.0906,70.0999,70.0906,70.0999,93382.0
2023-09-26 15:30:00,75.12,75.14,75.12,75.14,205451.0,70.0906,70.1092,70.0906,70.1092,205451.0
2023-09-27 09:30:00,75.18,75.22,75.15,75.15,133346.0,70.1465,70.1839,70.1185,70.1185,133346.0
2023-09-27 10:00:00,75.16,75.16,75.12,75.13,248347.0,70.1279,70.1279,70.0906,70.0999,248347.0
2023-09-27 10:30:00,75.13,75.13,75.1,75.1,95862.0,70.0999,70.0999,70.0719,70.0719,95862.0
2023-09-27 11:00:00,75.1,75.11,75.07,75.09,399917.0,70.0719,70.0812,70.0439,70.0626,399917.0
2023-09-27 11:30:00,75.09,75.09,75.03,75.04,233258.0,70.0626,70.0626,70.0066,70.0159,233258.0
2023-09-27 12:00:00,75.03,75.04,75.02,75.03,160607.0,70.0066,70.0159,69.9972,70.0066,160607.0
2023-09-27 12:30:00,75.03,75.04,75.0,75.0,200379.0,70.0066,70.0159,69.9786,69.9786,200379.0
2023-09-27 13:00:00,75.01,75.03,74.94,74.95,210435.0,69.9879,70.0066,69.9226,69.9319,210435.0
2023-09-27 13:30:00,74.95,74.96,74.94,74.94,158825.0,69.9319,69.9413,69.9226,69.9226,158825.0
2023-09-27 14:00:00,74.95,74.95,74.91,74.95,197227.0,69.9319,69.9319,69.8946,69.9319,197227.0
2023-09-27 14:30:00,74.95,74.97,74.94,74.96,151418.0,69.9319,69.9506,69.9226,69.9413,151418.0
2023-09-27 15:00:00,74.97,75.0,74.95,74.99,149511.0,69.9506,69.9786,69.9319,69.9693,149511.0
2023-09-27 15:30:00,75.0,75.01,74.98,75.01,385142.0,69.9786,69.9879,69.9599,69.9879,385142.0
2023-09-28 09:30:00,75.0,75.06,74.98,75.03,121558.0,69.9786,70.0346,69.9599,70.0066,121558.0
2023-09-28 10:00:00,75.03,75.07,75.03,75.03,309597.0,70.0066,70.0439,70.0066,70.0066,309597.0
2023-09-28 10:30:00,75.03,75.05,75.01,75.04,82066.0,70.0066,70.0252,69.9879,70.0159,82066.0
2023-09-28 11:00:00,75.03,75.07,75.02,75.06,98246.0,70.0066,70.0439,69.9972,70.0346,98246.0
2023-09-28 11:30:00,75.06,75.11,75.05,75.11,158951.0,70.0346,70.0812,70.0252,70.0812,158951.0
2023-09-28 12:00:00,75.1,75.11,75.07,75.09,169214.0,70.0719,70.0812,70.0439,70.0626,169214.0
2023-09-28 12:30:00,75.09,75.1,75.07,75.08,366925.0,70.0626,70.0719,70.0439,70.0532,366925.0
2023-09-28 13:00:00,75.07,75.09,75.05,75.08,159921.0,70.0439,70.0626,70.0252,70.0532,159921.0
2023-09-28 13:30:00,75.08,75.08,75.05,75.05,506594.0,70.0532,70.0532,70.0252,70.0252,506594.0
2023-09-28 14:00:00,75.06,75.12,75.05,75.12,74993.0,70.0346,70.0906,70.0252,70.0906,74993.0
2023-09-28 14:30:00,75.12,75.16,75.11,75.16,251366.0,70.0906,70.1279,70.0812,70.1279,251366.0
2023-09-28 15:00:00,75.16,75.16,75.14,75.15,1366067.0,70.1279,70.1279,70.1092,70.1185,1366067.0
2023-09-28 15:30:00,75.16,75.16,75.15,75.16,367792.0,70.1279,70.1279,70.1185,70.1279,367792.0
2023-09-29 09:30:00,75.29,75.32,75.28,75.31,183717.0,70.2492,70.2772,70.2398,70.2678,183717.0
2023-09-29 10:00:00,75.31,75.32,75.26,75.26,201853.0,70.2678,70.2772,70.2212,70.2212,201853.0
2023-09-29 10:30:00,75.27,75.3,75.26,75.28,112806.0,70.2305,70.2585,70.2212,70.2398,112806.0
2023-09-29 11:00:00,75.27,75.28,75.23,75.23,169160.0,70.2305,70.2398,70.1932,70.1932,169160.0
2023-09-29 11:30:00,75.23,75.24,75.21,75.23,93158.0,70.1932,70.2025,70.1745,70.1932,93158.0
2023-09-29 12:00:00,75.23,75.23,75.2,75.2,191103.0,70.1932,70.1932,70.1652,70.1652,191103.0
2023-09-29 12:30:00,75.21,75.21,75.2,75.2,625217.0,70.1745,70.1745,70.1652,70.1652,625217.0
2023-09-29 13:00:00,75.2,75.21,75.17,75.17,150526.0,70.1652,70.1745,70.1372,70.1372,150526.0
2023-09-29 13:30:00,75.17,75.18,75.16,75.17,74075.0,70.1372,70.1465,70.1279,70.1372,74075.0
2023-09-29 14:00:00,75.17,75.18,75.16,75.16,136216.0,70.1372,70.1465,70.1279,70.1279,136216.0
2023-09-29 14:30:00,75.17,75.18,75.16,75.17,117977.0,70.1372,70.1465,70.1279,70.1372,117977.0
2023-09-29 15:00:00,75.17,75.17,75.13,75.15,116330.0,70.1372,70.1372,70.0999,70.1185,116330.0
2023-09-29 15:30:00,75.15,75.17,75.14,75.15,248167.0,70.1185,70.1372,70.1092,70.1185,248167.0
2023-10-02 09:30:00,74.87,74.87,74.82,74.83,206800.0,70.0579,70.0579,70.0111,70.0205,206800.0
2023-10-02 10:00:00,74.82,74.87,74.77,74.86,278399.0,70.0111,70.0579,69.9643,70.0485,278399.0
2023-10-02 10:30:00,74.85,74.86,74.81,74.82,465393.0,70.0392,70.0485,70.0017,70.0111,465393.0
2023-10-02 11:00:00,74.82,74.84,74.8,74.83,142125.0,70.0111,70.0298,69.9924,70.0205,142125.0
2023-10-02 11:30:00,74.83,74.83,74.76,74.78,3141765.0,70.0205,70.0205,69.955,69.9737,3141765.0
2023-10-02 12:00:00,74.78,74.79,74.76,74.76,243926.0,69.9737,69.983,69.955,69.955,243926.0
2023-10-02 12:30:00,74.77,74.78,74.76,74.78,114575.0,69.9643,69.9737,69.955,69.9737,114575.0
2023-10-02 13:00:00,74.78,74.79,74.77,74.78,153236.0,69.9737,69.983,69.9643,69.9737,153236.0
2023-10-02 13:30:00,74.78,74.8,74.77,74.8,153989.0,69.9737,69.9924,69.9643,69.9924,153989.0
2023-10-02 14:00:00,74.8,74.81,74.79,74.8,247938.0,69.9924,70.0017,69.983,69.9924,247938.0
2023-10-02 14:30:00,74.8,74.8,74.78,74.78,156014.0,69.9924,69.9924,69.9737,69.9737,156014.0
2023-10-02 15:00:00,74.78,74.78,74.76,74.77,393425.0,69.9737,69.9737,69.955,69.9643,393425.0
2023-10-02 15:30:00,74.77,74.78,74.76,74.77,676137.0,69.9643,69.9737,69.955,69.9643,676137.0
2023-10-03 09:30:00,74.75,74.77,74.73,74.77,155827.0,69.9456,69.9643,69.9269,69.9643,155827.0
2023-10-03 10:00:00,74.76,74.76,74.63,74.64,442072.0,69.955,69.955,69.8333,69.8427,442072.0
2023-10-03 10:30:00,74.64,74.67,74.63,74.63,214258.0,69.8427,69.8707,69.8333,69.8333,214258.0
2023-10-03 11:00:00,74.64,74.64,74.6,74.61,268641.0,69.8427,69.8427,69.8052,69.8146,268641.0
2023-10-03 11:30:00,74.61,74.62,74.57,74.61,518060.0,69.8146,69.824,69.7772,69.8146,518060.0
2023-10-03 12:00:00,74.61,74.63,74.6,74.62,127234.0,69.8146,69.8333,69.8052,69.824,127234.0
2023-10-03 12:30:00,74.62,74.62,74.58,74.58,221005.0,69.824,69.824,69.7865,69.7865,221005.0
2023-10-03 13:00:00,74.59,74.59,74.58,74.58,245164.0,69.7959,69.7959,69.7865,69.7865,245164.0
2023-10-03 13:30:00,74.58,74.59,74.58,74.59,1266181.0,69.7865,69.7959,69.7865,69.7959,1266181.0
2023-10-03 14:00:00,74.59,74.59,74.52,74.53,608310.0,69.7959,69.7959,69.7304,69.7397,608310.0
2023-10-03 14:30:00,74.53,74.55,74.52,74.53,627524.0,69.7397,69.7585,69.7304,69.7397,627524.0
2023-10-03 15:00:00,74.53,74.54,74.52,74.53,320086.0,69.7397,69.7491,69.7304,69.7397,320086.0
2023-10-03 15:30:00,74.53,74.57,74.53,74.57,1546693.0,69.7397,69.7772,69.7397,69.7772,1546693.0
2023-10-04 09:30:00,74.66,74.7,74.65,74.65,542729.0,69.8614,69.8988,69.852,69.852,542729.0
2023-10-04 10:00:00,74.66,74.68,74.57,74.57,1115305.0,69.8614,69.8801,69.7772,69.7772,1115305.0
2023-10-04 10:30:00,74.58,74.62,74.57,74.62,130674.0,69.7865,69.824,69.7772,69.824,130674.0
2023-10-04 11:00:00,74.62,74.68,74.6,74.68,755536.0,69.824,69.8801,69.8052,69.8801,755536.0
2023-10-04 11:30:00,74.67,74.72,74.65,74.72,633133.0,69.8707,69.9175,69.852,69.9175,633133.0
2023-10-04 12:00:00,74.72,74.75,74.71,74.73,699979.0,69.9175,69.9456,69.9082,69.9269,699979.0
2023-10-04 12:30:00,74.73,74.76,74.72,74.74,137808.0,69.9269,69.955,69.9175,69.9362,137808.0
2023-10-04 13:00:00,74.75,74.75,74.72,74.72,320397.0,69.9456,69.9456,69.9175,69.9175,320397.0
2023-10-04 13:30:00,74.72,74.74,74.71,74.72,406930.0,69.9175,69.9362,69.9082,69.9175,406930.0
2023-10-04 14:00:00,74.71,74.72,74.7,74.72,97706.0,69.9082,69.9175,69.8988,69.9175,97706.0
2023-10-04 14:30:00,74.72,74.73,74.71,74.72,82981.0,69.9175,69.9269,69.9082,69.9175,82981.0
2023-10-04 15:00:00,74.73,74.74,74.72,74.73,213849.0,69.9269,69.9362,69.9175,69.9269,213849.0
2023-10-04 15:30:00,74.73,74.75,74.72,74.75,475281.0,69.9269,69.9456,69.9175,69.9456,475281.0
2023-10-05 09:30:00,74.85,74.91,74.82,74.85,1311764.0,70.0392,70.0953,70.0111,70.0392,1311764.0
2023-10-05 10:00:00,74.84,74.85,74.8,74.83,125710.0,70.0298,70.0392,69.9924,70.0205,125710.0
2023-10-05 10:30:00,74.83,74.83,74.78,74.81,129497.0,70.0205,70.0205,69.9737,70.0017,129497.0
2023-10-05 11:00:00,74.81,74.83,74.8,74.81,253976.0,70.0017,70.0205,69.9924,70.0017,253976.0
2023-10-05 11:30:00,74.81,74.82,74.79,74.81,165626.0,70.0017,70.0111,69.983,70.0017,165626.0
2023-10-05 12:00:00,74.81,74.83,74.8,74.82,284371.0,70.0017,70.0205,69.9924,70.0111,284371.0
2023-10-05 12:30:00,74.82,74.82,74.8,74.81,199749.0,70.0111,70.0111,69.9924,70.0017,199749.0
2023-10-05 13:00:00,74.81,74.83,74.79,74.82,406549.0,70.0017,70.0205,69.983,70.0111,406549.0
2023-10-05 13:30:00,74.83,74.83,74.81,74.81,567764.0,70.0205,70.0205,70.0017,70.0017,567764.0
2023-10-05 14:00:00,74.82,74.82,74.81,74.81,258138.0,70.0111,70.0111,70.0017,70.0017,258138.0
2023-10-05 14:30:00,74.81,74.83,74.81,74.81,659930.0,70.0017,70.0205,70.0017,70.0017,659930.0
2023-10-05 15:00:00,74.81,74.82,74.79,74.8,417201.0,70.0017,70.0111,69.983,69.9924,417201.0
2023-10-05 15:30:00,74.8,74.83,74.79,74.81,1293766.0,69.9924,70.0205,69.983,70.0017,1293766.0
2023-10-06 09:30:00,74.62,74.67,74.61,74.65,463860.0,69.824,69.8707,69.8146,69.852,463860.0
2023-10-06 10:00:00,74.65,74.72,74.64,74.7,786978.0,69.852,69.9175,69.8427,69.8988,786978.0
2023-10-06 10:30:00,74.69,74.72,74.66,74.67,352062.0,69.8895,69.9175,69.8614,69.8707,352062.0
2023-10-06 11:00:00,74.67,74.74,74.67,74.73,155944.0,69.8707,69.9362,69.8707,69.9269,155944.0
2023-10-06 11:30:00,74.74,74.77,74.73,74.76,203776.0,69.9362,69.9643,69.9269,69.955,203776.0
2023-10-06 12:00:00,74.76,74.76,74.73,74.74,139375.0,69.955,69.955,69.9269,69.9362,139375.0
2023-10-06 12:30:00,74.75,74.77,74.74,74.74,114205.0,69.9456,69.9643,69.9362,69.9362,114205.0
2023-10-06 13:00:00,74.75,74.78,74.74,74.78,343931.0,69.9456,69.9737,69.9362,69.9737,343931.0
2023-10-06 13:30:00,74.78,74.79,74.77,74.78,433629.0,69.9737,69.983,69.9643,69.9737,433629.0
2023-10-06 14:00:00,74.77,74.79,74.77,74.79,89877.0,69.9643,69.983,69.9643,69.983,89877.0
2023-10-06 14:30:00,74.79,74.8,74.77,74.78,81227.0,69.983,69.9924,69.9643,69.9737,81227.0
2023-10-06 15:00:00,74.78,74.8,74.78,74.78,92895.0,69.9737,69.9924,69.9737,69.9737,92895.0
2023-10-06 15:30:00,74.78,74.79,74.77,74.77,195699.0,69.9737,69.983,69.9643,69.9643,195699.0
2023-10-09 09:30:00,74.92,75.02,74.92,75.02,86509.0,70.1047,70.1982,70.1047,70.1982,86509.0
2023-10-09 10:00:00,75.02,75.08,75.01,75.06,161422.0,70.1982,70.2544,70.1889,70.2357,161422.0
2023-10-09 10:30:00,75.06,75.08,75.05,75.07,110237.0,70.2357,70.2544,70.2263,70.245,110237.0
2023-10-09 11:00:00,75.07,75.08,75.05,75.06,176841.0,70.245,70.2544,70.2263,70.2357,176841.0
2023-10-09 11:30:00,75.06,75.08,75.05,75.05,53616.0,70.2357,70.2544,70.2263,70.2263,53616.0
2023-10-09 12:00:00,75.06,75.07,75.04,75.05,86917.0,70.2357,70.245,70.217,70.2263,86917.0
2023-10-09 12:30:00,75.05,75.06,75.04,75.06,47517.0,70.2263,70.2357,70.217,70.2357,47517.0
2023-10-09 13:00:00,75.05,75.07,75.05,75.06,46823.0,70.2263,70.245,70.2263,70.2357,46823.0
2023-10-09 13:30:00,75.06,75.11,75.06,75.11,46729.0,70.2357,70.2825,70.2357,70.2825,46729.0
2023-10-09 14:00:00,75.11,75.11,75.08,75.09,95955.0,70.2825,70.2825,70.2544,70.2637,95955.0
2023-10-09 14:30:00,75.09,75.1,75.08,75.08,86815.0,70.2637,70.2731,70.2544,70.2544,86815.0
2023-10-09 15:00:00,75.09,75.12,75.08,75.12,109413.0,70.2637,70.2918,70.2544,70.2918,109413.0
2023-10-09 15:30:00,75.12,75.13,75.11,75.12,249194.0,70.2918,70.3012,70.2825,70.2918,249194.0
2023-10-10 09:30:00,75.02,75.05,74.99,75.04,135429.0,70.1982,70.2263,70.1702,70.217,135429.0
2023-10-10 10:00:00,75.03,75.04,75.01,75.04,485452.0,70.2076,70.217,70.1889,70.217,485452.0
2023-10-10 10:30:00,75.03,75.06,75.03,75.05,115248.0,70.2076,70.2357,70.2076,70.2263,115248.0
2023-10-10 11:00:00,75.05,75.09,75.04,75.08,106462.0,70.2263,70.2637,70.217,70.2544,106462.0
2023-10-10 11:30:00,75.08,75.14,75.07,75.14,159119.0,70.2544,70.3105,70.245,70.3105,159119.0
2023-10-10 12:00:00,75.14,75.14,75.11,75.12,327408.0,70.3105,70.3105,70.2825,70.2918,327408.0
2023-10-10 12:30:00,75.12,75.15,75.11,75.14,228772.0,70.2918,70.3199,70.2825,70.3105,228772.0
2023-10-10 13:00:00,75.13,75.14,75.1,75.11,272018.0,70.3012,70.3105,70.2731,70.2825,272018.0
2023-10-10 13:30:00,75.11,75.12,75.08,75.08,195123.0,70.2825,70.2918,70.2544,70.2544,195123.0
2023-10-10 14:00:00,75.08,75.09,75.07,75.08,146716.0,70.2544,70.2637,70.245,70.2544,146716.0
2023-10-10 14:30:00,75.07,75.08,75.05,75.06,154094.0,70.245,70.2544,70.2263,70.2357,154094.0
2023-10-10 15:00:00,75.06,75.06,75.05,75.06,91201.0,70.2357,70.2357,70.2263,70.2357,91201.0
2023-10-10 15:30:00,75.06,75.11,75.05,75.11,266490.0,70.2357,70.2825,70.2263,70.2825,266490.0
2023-10-11 09:30:00,75.07,75.11,75.05,75.09,833308.0,70.245,70.2825,70.2263,70.2637,833308.0
2023-10-11 10:00:00,75.09,75.1,75.07,75.08,513811.0,70.2637,70.2731,70.245,70.2544,513811.0
2023-10-11 10:30:00,75.07,75.1,75.06,75.07,266707.0,70.245,70.2731,70.2357,70.245,266707.0
2023-10-11 11:00:00,75.08,75.12,75.06,75.09,150381.0,70.2544,70.2918,70.2357,70.2637,150381.0
2023-10-11 11:30:00,75.09,75.12,75.09,75.09,86255.0,70.2637,70.2918,70.2637,70.2637,86255.0
2023-10-11 12:00:00,75.09,75.1,75.07,75.09,94564.0,70.2637,70.2731,70.245,70.2637,94564.0
2023-10-11 12:30:00,75.09,75.1,75.06,75.06,136424.0,70.2637,70.2731,70.2357,70.2357,136424.0
2023-10-11 13:00:00,75.06,75.07,75.03,75.04,118425.0,70.2357,70.245,70.2076,70.217,118425.0
2023-10-11 13:30:00,75.03,75.04,75.01,75.04,94574.0,70.2076,70.217,70.1889,70.217,94574.0
2023-10-11 14:00:00,75.05,75.05,75.02,75.03,251616.0,70.2263,70.2263,70.1982,70.2076,251616.0
2023-10-11 14:30:00,75.04,75.06,75.03,75.05,177572.0,70.217,70.2357,70.2076,70.2263,177572.0
2023-10-11 15:00:00,75.06,75.08,75.05,75.07,110543.0,70.2357,70.2544,70.2263,70.245,110543.0
2023-10-11 15:30:00,75.07,75.08,75.06,75.08,365990.0,70.245,70.2544,70.2357,70.2544,365990.0
2023-10-12 09:30:00,75.01,75.05,74.96,74.97,205242.0,70.1889,70.2263,70.1421,70.1515,205242.0
2023-10-12 10:00:00,74.97,75.02,74.95,75.0,246044.0,70.1515,70.1982,70.1327,70.1795,246044.0
2023-10-12 10:30:00,75.0,75.0,74.97,74.99,127904.0,70.1795,70.1795,70.1515,70.1702,127904.0
2023-10-12 11:00:00,74.98,74.99,74.93,74.94,252156.0,70.1608,70.1702,70.114,70.1234,252156.0
2023-10-12 11:30:00,74.93,74.96,74.92,74.95,168432.0,70.114,70.1421,70.1047,70.1327,168432.0
2023-10-12 12:00:00,74.95,74.97,74.95,74.97,200051.0,70.1327,70.1515,70.1327,70.1515,200051.0
2023-10-12 12:30:00,74.97,74.97,74.95,74.95,461850.0,70.1515,70.1515,70.1327,70.1327,461850.0
2023-10-12 13:00:00,74.95,74.96,74.92,74.95,232920.0,70.1327,70.1421,70.1047,70.1327,232920.0
2023-10-12 13:30:00,74.94,74.95,74.92,74.93,215415.0,70.1234,70.1327,70.1047,70.114,215415.0
2023-10-12 14:00:00,74.92,74.93,74.9,74.92,477728.0,70.1047,70.114,70.086,70.1047,477728.0
2023-10-12 14:30:00,74.92,74.94,74.91,74.92,567751.0,70.1047,70.1234,70.0953,70.1047,567751.0
2023-10-12 15:00:00,74.92,74.94,74.91,74.94,672582.0,70.1047,70.1234,70.0953,70.1234,672582.0
2023-10-12 15:30:00,74.94,74.96,74.93,74.95,727281.0,70.1234,70.1421,70.114,70.1327,727281.0
2023-10-13 09:30:00,75.07,75.1,75.05,75.06,127019.0,70.245,70.2731,70.2263,70.2357,127019.0
2023-10-13 10:00:00,75.06,75.07,75.02,75.03,299982.0,70.2357,70.245,70.1982,70.2076,299982.0
2023-10-13 10:30:00,75.03,75.04,75.02,75.04,113289.0,70.2076,70.217,70.1982,70.217,113289.0
2023-10-13 11:00:00,75.03,75.04,75.01,75.02,138300.0,70.2076,70.217,70.1889,70.1982,138300.0
2023-10-13 11:30:00,75.01,75.03,74.99,75.0,254560.0,70.1889,70.2076,70.1702,70.1795,254560.0
2023-10-13 12:00:00,75.01,75.04,75.0,75.02,127618.0,70.1889,70.217,70.1795,70.1982,127618.0
2023-10-13 12:30:00,75.02,75.02,74.99,75.01,141575.0,70.1982,70.1982,70.1702,70.1889,141575.0
2023-10-13 13:00:00,75.01,75.01,74.98,74.98,149451.0,70.1889,70.1889,70.1608,70.1608,149451.0
2023-10-13 13:30:00,74.98,75.0,74.98,74.99,116619.0,70.1608,70.1795,70.1608,70.1702,116619.0
2023-10-13 14:00:00,74.99,75.01,74.98,74.99,413163.0,70.1702,70.1889,70.1608,70.1702,413163.0
2023-10-13 14:30:00,75.0,75.01,74.99,75.01,251499.0,70.1795,70.1889,70.1702,70.1889,251499.0
2023-10-13 15:00:00,75.01,75.02,74.99,74.99,607069.0,70.1889,70.1982,70.1702,70.1702,607069.0
2023-10-13 15:30:00,75.0,75.0,74.96,74.98,570491.0,70.1795,70.1795,70.1421,70.1608,570491.0
2023-10-16 09:30:00,75.0,75.0,74.9,74.91,201207.0,70.1795,70.1795,70.086,70.0953,201207.0
2023-10-16 10:00:00,74.91,74.94,74.89,74.94,320047.0,70.0953,70.1234,70.0766,70.1234,320047.0
2023-10-16 10:30:00,74.94,74.95,74.92,74.95,159293.0,70.1234,70.1327,70.1047,70.1327,159293.0
2023-10-16 11:00:00,74.95,74.98,74.94,74.98,715769.0,70.1327,70.1608,70.1234,70.1608,715769.0
2023-10-16 11:30:00,74.98,74.98,74.95,74.96,475806.0,70.1608,70.1608,70.1327,70.1421,475806.0
2023-10-16 12:00:00,74.97,74.97,74.94,74.95,653201.0,70.1515,70.1515,70.1234,70.1327,653201.0
2023-10-16 12:30:00,74.95,74.95,74.93,74.95,378921.0,70.1327,70.1327,70.114,70.1327,378921.0
2023-10-16 13:00:00,74.95,74.95,74.92,74.95,353399.0,70.1327,70.1327,70.1047,70.1327,353399.0
2023-10-16 13:30:00,74.94,74.95,74.92,74.92,234022.0,70.1234,70.1327,70.1047,70.1047,234022.0
2023-10-16 14:00:00,74.92,74.93,74.91,74.92,152371.0,70.1047,70.114,70.0953,70.1047,152371.0
2023-10-16 14:30:00,74.91,74.92,74.91,74.92,210787.0,70.0953,70.1047,70.0953,70.1047,210787.0
2023-10-16 15:00:00,74.92,74.92,74.89,74.9,222128.0,70.1047,70.1047,70.0766,70.086,222128.0
2023-10-16 15:30:00,74.89,74.92,74.88,74.88,1136352.0,70.0766,70.1047,70.0672,70.0672,1136352.0
2023-10-17 09:30:00,74.72,74.72,74.66,74.68,777036.0,69.9175,69.9175,69.8614,69.8801,777036.0
2023-10-17 10:00:00,74.69,74.7,74.66,74.68,622888.0,69.8895,69.8988,69.8614,69.8801,622888.0
2023-10-17 10:30:00,74.67,74.7,74.66,74.68,426474.0,69.8707,69.8988,69.8614,69.8801,426474.0
2023-10-17 11:00:00,74.69,74.69,74.66,74.68,743227.0,69.8895,69.8895,69.8614,69.8801,743227.0
2023-10-17 11:30:00,74.68,74.7,74.68,74.69,159279.0,69.8801,69.8988,69.8801,69.8895,159279.0
2023-10-17 12:00:00,74.69,74.7,74.67,74.69,128775.0,69.8895,69.8988,69.8707,69.8895,128775.0
2023-10-17 12:30:00,74.69,74.7,74.67,74.67,153827.0,69.8895,69.8988,69.8707,69.8707,153827.0
2023-10-17 13:00:00,74.67,74.68,74.63,74.64,212798.0,69.8707,69.8801,69.8333,69.8427,212798.0
2023-10-17 13:30:00,74.64,74.65,74.56,74.58,429377.0,69.8427,69.852,69.7678,69.7865,429377.0
2023-10-17 14:00:00,74.58,74.59,74.55,74.59,764196.0,69.7865,69.7959,69.7585,69.7959,764196.0
2023-10-17 14:30:00,74.59,74.64,74.58,74.62,1124615.0,69.7959,69.8427,69.7865,69.824,1124615.0
2023-10-17 15:00:00,74.62,74.63,74.61,74.62,734133.0,69.824,69.8333,69.8146,69.824,734133.0
2023-10-17 15:30:00,74.63,74.64,74.61,74.62,548019.0,69.8333,69.8427,69.8146,69.824,548019.0
2023-10-18 09:30:00,74.59,74.64,74.58,74.63,157147.0,69.7959,69.8427,69.7865,69.8333,157147.0
2023-10-18 10:00:00,74.63,74.64,74.61,74.61,117650.0,69.8333,69.8427,69.8146,69.8146,117650.0
2023-10-18 10:30:00,74.62,74.62,74.54,74.55,171504.0,69.824,69.824,69.7491,69.7585,171504.0
2023-10-18 11:00:00,74.55,74.55,74.5,74.52,100447.0,69.7585,69.7585,69.7117,69.7304,100447.0
2023-10-18 11:30:00,74.51,74.55,74.51,74.51,97987.0,69.721,69.7585,69.721,69.721,97987.0
2023-10-18 12:00:00,74.52,74.53,74.51,74.52,82521.0,69.7304,69.7397,69.721,69.7304,82521.0
2023-10-18 12:30:00,74.53,74.54,74.51,74.51,127278.0,69.7397,69.7491,69.721,69.721,127278.0
2023-10-18 13:00:00,74.51,74.56,74.5,74.53,165762.0,69.721,69.7678,69.7117,69.7397,165762.0
2023-10-18 13:30:00,74.53,74.56,74.53,74.54,102531.0,69.7397,69.7678,69.7397,69.7491,102531.0
2023-10-18 14:00:00,74.55,74.55,74.53,74.55,158034.0,69.7585,69.7585,69.7397,69.7585,158034.0
2023-10-18 14:30:00,74.55,74.56,74.52,74.52,203962.0,69.7585,69.7678,69.7304,69.7304,203962.0
2023-10-18 15:00:00,74.52,74.53,74.49,74.51,382879.0,69.7304,69.7397,69.7023,69.721,382879.0
2023-10-18 15:30:00,74.5,74.53,74.48,74.51,3784436.0,69.7117,69.7397,69.693,69.721,3784436.0
2023-10-19 09:30:00,74.49,74.53,74.48,74.51,406094.0,69.7023,69.7397,69.693,69.721,406094.0
2023-10-19 10:00:00,74.5,74.51,74.47,74.47,127736.0,69.7117,69.721,69.6836,69.6836,127736.0
2023-10-19 10:30:00,74.48,74.49,74.45,74.47,112589.0,69.693,69.7023,69.6649,69.6836,112589.0
2023-10-19 11:00:00,74.47,74.49,74.46,74.47,352037.0,69.6836,69.7023,69.6742,69.6836,352037.0
2023-10-19 11:30:00,74.48,74.49,74.47,74.48,255912.0,69.693,69.7023,69.6836,69.693,255912.0
2023-10-19 12:00:00,74.48,74.6,74.43,74.56,403461.0,69.693,69.8052,69.6462,69.7678,403461.0
2023-10-19 12:30:00,74.57,74.58,74.45,74.53,301016.0,69.7772,69.7865,69.6649,69.7397,301016.0
2023-10-19 13:00:00,74.53,74.57,74.52,74.54,374475.0,69.7397,69.7772,69.7304,69.7491,374475.0
2023-10-19 13:30:00,74.55,74.56,74.51,74.53,171027.0,69.7585,69.7678,69.721,69.7397,171027.0
2023-10-19 14:00:00,74.52,74.54,74.51,74.52,890105.0,69.7304,69.7491,69.721,69.7304,890105.0
2023-10-19 14:30:00,74.53,74.53,74.49,74.5,263319.0,69.7397,69.7397,69.7023,69.7117,263319.0
2023-10-19 15:00:00,74.51,74.52,74.5,74.5,385472.0,69.721,69.7304,69.7117,69.7117,385472.0
2023-10-19 15:30:00,74.51,74.51,74.49,74.51,539922.0,69.721,69.721,69.7023,69.721,539922.0
2023-10-20 09:30:00,74.58,74.65,74.56,74.64,334122.0,69.7865,69.852,69.7678,69.8427,334122.0
2023-10-20 10:00:00,74.64,74.65,74.61,74.64,509146.0,69.8427,69.852,69.8146,69.8427,509146.0
2023-10-20 10:30:00,74.63,74.67,74.62,74.65,220451.0,69.8333,69.8707,69.824,69.852,220451.0
2023-10-20 11:00:00,74.65,74.68,74.65,74.68,434237.0,69.852,69.8801,69.852,69.8801,434237.0
2023-10-20 11:30:00,74.67,74.68,74.65,74.66,1094743.0,69.8707,69.8801,69.852,69.8614,1094743.0
2023-10-20 12:00:00,74.65,74.67,74.63,74.67,237971.0,69.852,69.8707,69.8333,69.8707,237971.0
2023-10-20 12:30:00,74.67,74.69,74.66,74.69,206123.0,69.8707,69.8895,69.8614,69.8895,206123.0
2023-10-20 13:00:00,74.69,74.7,74.66,74.68,235333.0,69.8895,69.8988,69.8614,69.8801,235333.0
2023-10-20 13:30:00,74.69,74.69,74.66,74.69,137824.0,69.8895,69.8895,69.8614,69.8895,137824.0
2023-10-20 14:00:00,74.69,74.69,74.67,74.67,280360.0,69.8895,69.8895,69.8707,69.8707,280360.0
2023-10-20 14:30:00,74.67,74.69,74.66,74.68,144296.0,69.8707,69.8895,69.8614,69.8801,144296.0
2023-10-20 15:00:00,74.68,74.7,74.67,74.7,194664.0,69.8801,69.8988,69.8707,69.8988,194664.0
2023-10-20 15:30:00,74.7,74.72,74.68,74.71,370218.0,69.8988,69.9175,69.8801,69.9082,370218.0
2023-10-23 09:30:00,74.65,74.71,74.63,74.7,232946.0,69.852,69.9082,69.8333,69.8988,232946.0
2023-10-23 10:00:00,74.7,74.76,74.69,74.74,267988.0,69.8988,69.955,69.8895,69.9362,267988.0
2023-10-23 10:30:00,74.73,74.74,74.71,74.73,172603.0,69.9269,69.9362,69.9082,69.9269,172603.0
2023-10-23 11:00:00,74.73,74.8,74.72,74.8,660733.0,69.9269,69.9924,69.9175,69.9924,660733.0
2023-10-23 11:30:00,74.8,74.83,74.77,74.82,125429.0,69.9924,70.0205,69.9643,70.0111,125429.0
2023-10-23 12:00:00,74.82,74.83,74.8,74.81,445646.0,70.0111,70.0205,69.9924,70.0017,445646.0
2023-10-23 12:30:00,74.81,74.85,74.81,74.84,168327.0,70.0017,70.0392,70.0017,70.0298,168327.0
2023-10-23 13:00:00,74.84,74.86,74.84,74.85,172011.0,70.0298,70.0485,70.0298,70.0392,172011.0
2023-10-23 13:30:00,74.85,74.86,74.84,74.84,210011.0,70.0392,70.0485,70.0298,70.0298,210011.0
2023-10-23 14:00:00,74.84,74.85,74.82,74.84,697016.0,70.0298,70.0392,70.0111,70.0298,697016.0
2023-10-23 14:30:00,74.84,74.84,74.83,74.84,382119.0,70.0298,70.0298,70.0205,70.0298,382119.0
2023-10-23 15:00:00,74.84,74.85,74.81,74.81,611001.0,70.0298,70.0392,70.0017,70.0017,611001.0
2023-10-23 15:30:00,74.81,74.84,74.81,74.84,1008655.0,70.0017,70.0298,70.0017,70.0298,1008655.0
2023-10-24 09:30:00,74.82,74.86,74.78,74.83,858433.0,70.0111,70.0485,69.9737,70.0205,858433.0
2023-10-24 10:00:00,74.83,74.84,74.81,74.81,1474060.0,70.0205,70.0298,70.0017,70.0017,1474060.0
2023-10-24 10:30:00,74.81,74.83,74.8,74.81,602077.0,70.0017,70.0205,69.9924,70.0017,602077.0
2023-10-24 11:00:00,74.81,74.82,74.78,74.81,744490.0,70.0017,70.0111,69.9737,70.0017,744490.0
2023-10-24 11:30:00,74.81,74.85,74.8,74.84,564689.0,70.0017,70.0392,69.9924,70.0298,564689.0
2023-10-24 12:00:00,74.85,74.88,74.84,74.86,245480.0,70.0392,70.0672,70.0298,70.0485,245480.0
2023-10-24 12:30:00,74.86,74.86,74.83,74.85,144617.0,70.0485,70.0485,70.0205,70.0392,144617.0
2023-10-24 13:00:00,74.85,74.88,74.84,74.87,216153.0,70.0392,70.0672,70.0298,70.0579,216153.0
2023-10-24 13:30:00,74.87,74.89,74.86,74.88,216112.0,70.0579,70.0766,70.0485,70.0672,216112.0
2023-10-24 14:00:00,74.87,74.88,74.84,74.85,449997.0,70.0579,70.0672,70.0298,70.0392,449997.0
2023-10-24 14:30:00,74.85,74.86,74.84,74.84,277406.0,70.0392,70.0485,70.0298,70.0298,277406.0
2023-10-24 15:00:00,74.84,74.87,74.84,74.86,195077.0,70.0298,70.0579,70.0298,70.0485,195077.0
2023-10-24 15:30:00,74.86,74.87,74.85,74.86,309625.0,70.0485,70.0579,70.0392,70.0485,309625.0
2023-10-25 09:30:00,74.8,74.82,74.77,74.78,570383.0,69.9924,70.0111,69.9643,69.9737,570383.0
2023-10-25 10:00:00,74.78,74.78,74.74,74.78,262965.0,69.9737,69.9737,69.9362,69.9737,262965.0
2023-10-25 10:30:00,74.78,74.8,74.76,74.77,212003.0,69.9737,69.9924,69.955,69.9643,212003.0
2023-10-25 11:00:00,74.77,74.78,74.73,74.77,225367.0,69.9643,69.9737,69.9269,69.9643,225367.0
2023-10-25 11:30:00,74.77,74.8,74.77,74.78,288989.0,69.9643,69.9924,69.9643,69.9737,288989.0
2023-10-25 12:00:00,74.78,74.8,74.77,74.78,154345.0,69.9737,69.9924,69.9643,69.9737,154345.0
2023-10-25 12:30:00,74.77,74.78,74.74,74.75,81538.0,69.9643,69.9737,69.9362,69.9456,81538.0
2023-10-25 13:00:00,74.75,74.76,74.7,74.7,330491.0,69.9456,69.955,69.8988,69.8988,330491.0
2023-10-25 13:30:00,74.71,74.72,74.69,74.72,188411.0,69.9082,69.9175,69.8895,69.9175,188411.0
2023-10-25 14:00:00,74.72,74.74,74.71,74.73,548231.0,69.9175,69.9362,69.9082,69.9269,548231.0
2023-10-25 14:30:00,74.73,74.73,74.7,74.72,914572.0,69.9269,69.9269,69.8988,69.9175,914572.0
2023-10-25 15:00:00,74.71,74.72,74.71,74.72,115979.0,69.9082,69.9175,69.9082,69.9175,115979.0
2023-10-25 15:30:00,74.72,74.77,74.71,74.76,855191.0,69.9175,69.9643,69.9082,69.955,855191.0
2023-10-26 09:30:00,74.8,74.88,74.8,74.85,219467.0,69.9924,70.0672,69.9924,70.0392,219467.0
2023-10-26 10:00:00,74.85,74.87,74.82,74.84,348902.0,70.0392,70.0579,70.0111,70.0298,348902.0
2023-10-26 10:30:00,74.84,74.89,74.84,74.87,156348.0,70.0298,70.0766,70.0298,70.0579,156348.0
2023-10-26 11:00:00,74.88,74.89,74.87,74.88,211333.0,70.0672,70.0766,70.0579,70.0672,211333.0
2023-10-26 11:30:00,74.88,74.89,74.86,74.88,122586.0,70.0672,70.0766,70.0485,70.0672,122586.0
2023-10-26 12:00:00,74.89,74.9,74.88,74.89,198621.0,70.0766,70.086,70.0672,70.0766,198621.0
2023-10-26 12:30:00,74.89,74.9,74.87,74.88,117090.0,70.0766,70.086,70.0579,70.0672,117090.0
2023-10-26 13:00:00,74.88,74.93,74.87,74.9,392215.0,70.0672,70.114,70.0579,70.086,392215.0
2023-10-26 13:30:00,74.91,74.94,74.9,74.92,434007.0,70.0953,70.1234,70.086,70.1047,434007.0
2023-10-26 14:00:00,74.91,74.92,74.9,74.92,182150.0,70.0953,70.1047,70.086,70.1047,182150.0
2023-10-26 14:30:00,74.92,74.94,74.91,74.94,132757.0,70.1047,70.1234,70.0953,70.1234,132757.0
2023-10-26 15:00:00,74.94,74.95,74.89,74.91,335525.0,70.1234,70.1327,70.0766,70.0953,335525.0
2023-10-26 15:30:00,74.92,74.93,74.91,74.93,190951.0,70.1047,70.114,70.0953,70.114,190951.0
2023-10-27 09:30:00,74.93,74.99,74.93,74.96,186249.0,70.114,70.1702,70.114,70.1421,186249.0
2023-10-27 10:00:00,74.95,74.97,74.92,74.95,287357.0,70.1327,70.1515,70.1047,70.1327,287357.0
2023-10-27 10:30:00,74.95,74.95,74.92,74.94,120360.0,70.1327,70.1327,70.1047,70.1234,120360.0
2023-10-27 11:00:00,74.94,74.95,74.92,74.92,129871.0,70.1234,70.1327,70.1047,70.1047,129871.0
2023-10-27 11:30:00,74.93,74.95,74.93,74.95,80944.0,70.114,70.1327,70.114,70.1327,80944.0
2023-10-27 12:00:00,74.95,74.95,74.92,74.92,124177.0,70.1327,70.1327,70.1047,70.1047,124177.0
2023-10-27 12:30:00,74.92,74.94,74.91,74.92,234789.0,70.1047,70.1234,70.0953,70.1047,234789.0
2023-10-27 13:00:00,74.92,74.93,74.9,74.91,505653.0,70.1047,70.114,70.086,70.0953,505653.0
2023-10-27 13:30:00,74.91,74.95,74.91,74.94,291595.0,70.0953,70.1327,70.0953,70.1234,291595.0
2023-10-27 14:00:00,74.94,74.95,74.93,74.94,182640.0,70.1234,70.1327,70.114,70.1234,182640.0
2023-10-27 14:30:00,74.93,74.95,74.92,74.95,220168.0,70.114,70.1327,70.1047,70.1327,220168.0
2023-10-27 15:00:00,74.95,74.95,74.94,74.95,180499.0,70.1327,70.1327,70.1234,70.1327,180499.0
2023-10-27 15:30:00,74.95,74.97,74.94,74.95,363643.0,70.1327,70.1515,70.1234,70.1327,363643.0
2023-10-30 09:30:00,74.9,74.9,74.85,74.89,175724.0,70.086,70.086,70.0392,70.0766,175724.0
2023-10-30 10:00:00,74.9,74.91,74.85,74.86,426920.0,70.086,70.0953,70.0392,70.0485,426920.0
2023-10-30 10:30:00,74.85,74.87,74.84,74.86,545830.0,70.0392,70.0579,70.0298,70.0485,545830.0
2023-10-30 11:00:00,74.87,74.88,74.85,74.86,477664.0,70.0579,70.0672,70.0392,70.0485,477664.0
2023-10-30 11:30:00,74.86,74.87,74.84,74.84,894161.0,70.0485,70.0579,70.0298,70.0298,894161.0
2023-10-30 12:00:00,74.84,74.86,74.84,74.84,75621.0,70.0298,70.0485,70.0298,70.0298,75621.0
2023-10-30 12:30:00,74.84,74.87,74.84,74.87,237945.0,70.0298,70.0579,70.0298,70.0579,237945.0
2023-10-30 13:00:00,74.87,74.88,74.85,74.87,511339.0,70.0579,70.0672,70.0392,70.0579,511339.0
2023-10-30 13:30:00,74.87,74.87,74.85,74.86,116942.0,70.0579,70.0579,70.0392,70.0485,116942.0
2023-10-30 14:00:00,74.85,74.87,74.85,74.86,63240.0,70.0392,70.0579,70.0392,70.0485,63240.0
2023-10-30 14:30:00,74.87,74.89,74.86,74.89,264988.0,70.0579,70.0766,70.0485,70.0766,264988.0
2023-10-30 15:00:00,74.89,74.91,74.89,74.9,144200.0,70.0766,70.0953,70.0766,70.086,144200.0
2023-10-30 15:30:00,74.9,74.9,74.86,74.87,292300.0,70.086,70.086,70.0485,70.0579,292300.0
2023-10-31 09:30:00,74.84,74.89,74.84,74.88,195440.0,70.0298,70.0766,70.0298,70.0672,195440.0
2023-10-31 10:00:00,74.88,74.89,74.85,74.88,107851.0,70.0672,70.0766,70.0392,70.0672,107851.0
2023-10-31 10:30:00,74.88,74.9,74.87,74.88,117116.0,70.0672,70.086,70.0579,70.0672,117116.0
2023-10-31 11:00:00,74.89,74.93,74.89,74.92,133924.0,70.0766,70.114,70.0766,70.1047,133924.0
2023-10-31 11:30:00,74.92,74.92,74.88,74.89,620349.0,70.1047,70.1047,70.0672,70.0766,620349.0
2023-10-31 12:00:00,74.89,74.91,74.88,74.89,1273946.0,70.0766,70.0953,70.0672,70.0766,1273946.0
2023-10-31 12:30:00,74.9,74.9,74.88,74.9,126725.0,70.086,70.086,70.0672,70.086,126725.0
2023-10-31 13:00:00,74.9,74.91,74.89,74.89,845357.0,70.086,70.0953,70.0766,70.0766,845357.0
2023-10-31 13:30:00,74.89,74.9,74.88,74.89,233085.0,70.0766,70.086,70.0672,70.0766,233085.0
2023-10-31 14:00:00,74.89,74.9,74.86,74.87,375720.0,70.0766,70.086,70.0485,70.0579,375720.0
2023-10-31 14:30:00,74.87,74.88,74.85,74.86,375714.0,70.0579,70.0672,70.0392,70.0485,375714.0
2023-10-31 15:00:00,74.87,74.87,74.86,74.87,241046.0,70.0579,70.0579,70.0485,70.0579,241046.0
2023-10-31 15:30:00,74.87,74.89,74.85,74.85,484430.0,70.0579,70.0766,70.0392,70.0392,484430.0
2023-11-01 09:30:00,74.66,74.75,74.66,74.74,548500.0,70.0726,70.1571,70.0726,70.1477,548500.0
2023-11-01 10:00:00,74.74,74.85,74.74,74.83,174971.0,70.1477,70.2509,70.1477,70.2322,174971.0
2023-11-01 10:30:00,74.84,74.85,74.81,74.81,221452.0,70.2415,70.2509,70.2134,70.2134,221452.0
2023-11-01 11:00:00,74.82,74.85,74.81,74.82,291057.0,70.2228,70.2509,70.2134,70.2228,291057.0
2023-11-01 11:30:00,74.82,74.83,74.81,74.83,266232.0,70.2228,70.2322,70.2134,70.2322,266232.0
2023-11-01 12:00:00,74.83,74.84,74.81,74.81,404667.0,70.2322,70.2415,70.2134,70.2134,404667.0
2023-11-01 12:30:00,74.81,74.82,74.79,74.81,72944.0,70.2134,70.2228,70.1946,70.2134,72944.0
2023-11-01 13:00:00,74.8,74.81,74.78,74.79,191045.0,70.204,70.2134,70.1852,70.1946,191045.0
2023-11-01 13:30:00,74.79,74.8,74.78,74.8,119986.0,70.1946,70.204,70.1852,70.204,119986.0
2023-11-01 14:00:00,74.8,74.87,74.8,74.83,171732.0,70.204,70.2697,70.204,70.2322,171732.0
2023-11-01 14:30:00,74.83,74.89,74.8,74.89,386709.0,70.2322,70.2885,70.204,70.2885,386709.0
2023-11-01 15:00:00,74.89,74.98,74.88,74.97,193371.0,70.2885,70.3729,70.2791,70.3636,193371.0
2023-11-01 15:30:00,74.97,75.0,74.96,74.97,558499.0,70.3636,70.3917,70.3542,70.3636,558499.0
2023-11-02 09:30:00,75.18,75.18,75.12,75.13,525461.0,70.5607,70.5607,70.5043,70.5137,525461.0
2023-11-02 10:00:00,75.13,75.15,75.1,75.13,147370.0,70.5137,70.5325,70.4856,70.5137,147370.0
2023-11-02 10:30:00,75.12,75.16,75.1,75.15,150518.0,70.5043,70.5419,70.4856,70.5325,150518.0
2023-11-02 11:00:00,75.14,75.15,75.07,75.08,165747.0,70.5231,70.5325,70.4574,70.4668,165747.0
2023-11-02 11:30:00,75.08,75.1,75.08,75.1,285737.0,70.4668,70.4856,70.4668,70.4856,285737.0
2023-11-02 12:00:00,75.09,75.1,75.09,75.09,61004.0,70.4762,70.4856,70.4762,70.4762,61004.0
2023-11-02 12:30:00,75.09,75.1,75.09,75.09,184167.0,70.4762,70.4856,70.4762,70.4762,184167.0
2023-11-02 13:00:00,75.09,75.1,75.06,75.09,321635.0,70.4762,70.4856,70.448,70.4762,321635.0
2023-11-02 13:30:00,75.09,75.12,75.08,75.12,174517.0,70.4762,70.5043,70.4668,70.5043,174517.0
2023-11-02 14:00:00,75.11,75.12,75.09,75.09,337717.0,70.495,70.5043,70.4762,70.4762,337717.0
2023-11-02 14:30:00,75.09,75.1,75.08,75.09,267834.0,70.4762,70.4856,70.4668,70.4762,267834.0
2023-11-02 15:00:00,75.09,75.1,75.08,75.08,441652.0,70.4762,70.4856,70.4668,70.4668,441652.0
2023-11-02 15:30:00,75.09,75.11,75.08,75.09,258692.0,70.4762,70.495,70.4668,70.4762,258692.0
2023-11-03 09:30:00,75.41,75.49,75.41,75.44,494793.0,70.7765,70.8516,70.7765,70.8047,494793.0
2023-11-03 10:00:00,75.44,75.48,75.33,75.34,703342.0,70.8047,70.8422,70.7014,70.7108,703342.0
2023-11-03 10:30:00,75.34,75.38,75.32,75.36,353931.0,70.7108,70.7484,70.6921,70.7296,353931.0
2023-11-03 11:00:00,75.37,75.4,75.36,75.4,122667.0,70.739,70.7671,70.7296,70.7671,122667.0
2023-11-03 11:30:00,75.4,75.41,75.38,75.4,257524.0,70.7671,70.7765,70.7484,70.7671,257524.0
2023-11-03 12:00:00,75.4,75.4,75.38,75.39,516752.0,70.7671,70.7671,70.7484,70.7578,516752.0
2023-11-03 12:30:00,75.38,75.41,75.38,75.41,83426.0,70.7484,70.7765,70.7484,70.7765,83426.0
2023-11-03 13:00:00,75.4,75.46,75.38,75.39,219519.0,70.7671,70.8235,70.7484,70.7578,219519.0
2023-11-03 13:30:00,75.38,75.4,75.36,75.38,135600.0,70.7484,70.7671,70.7296,70.7484,135600.0
2023-11-03 14:00:00,75.38,75.38,75.35,75.37,165313.0,70.7484,70.7484,70.7202,70.739,165313.0
2023-11-03 14:30:00,75.37,75.37,75.35,75.36,160729.0,70.739,70.739,70.7202,70.7296,160729.0
2023-11-03 15:00:00,75.37,75.38,75.32,75.33,245173.0,70.739,70.7484,70.6921,70.7014,245173.0
2023-11-03 15:30:00,75.33,75.33,75.3,75.33,688687.0,70.7014,70.7014,70.6733,70.7014,688687.0
2023-11-06 09:30:00,75.29,75.29,75.24,75.24,285582.0,70.6639,70.6639,70.617,70.617,285582.0
2023-11-06 10:00:00,75.25,75.25,75.22,75.24,310940.0,70.6264,70.6264,70.5982,70.617,310940.0
2023-11-06 10:30:00,75.23,75.26,75.23,75.24,141086.0,70.6076,70.6357,70.6076,70.617,141086.0
2023-11-06 11:00:00,75.25,75.25,75.23,75.23,1491572.0,70.6264,70.6264,70.6076,70.6076,1491572.0
2023-11-06 11:30:00,75.23,75.26,75.23,75.23,153606.0,70.6076,70.6357,70.6076,70.6076,153606.0
2023-11-06 12:00:00,75.23,75.24,75.22,75.23,227398.0,70.6076,70.617,70.5982,70.6076,227398.0
2023-11-06 12:30:00,75.22,75.24,75.22,75.24,331859.0,70.5982,70.617,70.5982,70.617,331859.0
2023-11-06 13:00:00,75.24,75.24,75.22,75.23,338031.0,70.617,70.617,70.5982,70.6076,338031.0
2023-11-06 13:30:00,75.22,75.23,75.2,75.2,85228.0,70.5982,70.6076,70.5794,70.5794,85228.0
2023-11-06 14:00:00,75.21,75.21,75.16,75.17,247721.0,70.5888,70.5888,70.5419,70.5513,247721.0
2023-11-06 14:30:00,75.17,75.19,75.17,75.17,181366.0,70.5513,70.57,70.5513,70.5513,181366.0
2023-11-06 15:00:00,75.17,75.18,75.16,75.16,241356.0,70.5513,70.5607,70.5419,70.5419,241356.0
2023-11-06 15:30:00,75.16,75.18,75.16,75.17,659162.0,70.5419,70.5607,70.5419,70.5513,659162.0
2023-11-07 09:30:00,75.2,75.23,75.17,75.19,110422.0,70.5794,70.6076,70.5513,70.57,110422.0
2023-11-07 10:00:00,75.19,75.24,75.19,75.23,147003.0,70.57,70.617,70.57,70.6076,147003.0
2023-11-07 10:30:00,75.23,75.25,75.22,75.24,241816.0,70.6076,70.6264,70.5982,70.617,241816.0
2023-11-07 11:00:00,75.23,75.26,75.22,75.23,156320.0,70.6076,70.6357,70.5982,70.6076,156320.0
2023-11-07 11:30:00,75.23,75.24,75.22,75.24,68967.0,70.6076,70.617,70.5982,70.617,68967.0
2023-11-07 12:00:00,75.23,75.24,75.21,75.21,108447.0,70.6076,70.617,70.5888,70.5888,108447.0
2023-11-07 12:30:00,75.21,75.22,75.19,75.21,126618.0,70.5888,70.5982,70.57,70.5888,126618.0
2023-11-07 13:00:00,75.22,75.29,75.22,75.28,496400.0,70.5982,70.6639,70.5982,70.6545,496400.0
2023-11-07 13:30:00,75.28,75.34,75.27,75.33,1146247.0,70.6545,70.7108,70.6451,70.7014,1146247.0
2023-11-07 14:00:00,75.34,75.34,75.31,75.32,157563.0,70.7108,70.7108,70.6827,70.6921,157563.0
2023-11-07 14:30:00,75.32,75.33,75.28,75.29,148894.0,70.6921,70.7014,70.6545,70.6639,148894.0
2023-11-07 15:00:00,75.28,75.29,75.28,75.28,175213.0,70.6545,70.6639,70.6545,70.6545,175213.0
2023-11-07 15:30:00,75.29,75.3,75.28,75.29,643831.0,70.6639,70.6733,70.6545,70.6639,643831.0
2023-11-08 09:30:00,75.25,75.33,75.25,75.33,152596.0,70.6264,70.7014,70.6264,70.7014,152596.0
2023-11-08 10:00:00,75.33,75.33,75.29,75.3,59720.0,70.7014,70.7014,70.6639,70.6733,59720.0
2023-11-08 10:30:00,75.3,75.33,75.3,75.31,90902.0,70.6733,70.7014,70.6733,70.6827,90902.0
2023-11-08 11:00:00,75.32,75.35,75.31,75.33,256787.0,70.6921,70.7202,70.6827,70.7014,256787.0
2023-11-08 11:30:00,75.33,75.35,75.33,75.33,134725.0,70.7014,70.7202,70.7014,70.7014,134725.0
2023-11-08 12:00:00,75.34,75.34,75.31,75.31,124576.0,70.7108,70.7108,70.6827,70.6827,124576.0
2023-11-08 12:30:00,75.31,75.32,75.28,75.31,95889.0,70.6827,70.6921,70.6545,70.6827,95889.0
2023-11-08 13:00:00,75.31,75.33,75.26,75.33,193382.0,70.6827,70.7014,70.6357,70.7014,193382.0
2023-11-08 13:30:00,75.32,75.35,75.32,75.34,180416.0,70.6921,70.7202,70.6921,70.7108,180416.0
2023-11-08 14:00:00,75.34,75.34,75.32,75.33,79241.0,70.7108,70.7108,70.6921,70.7014,79241.0
2023-11-08 14:30:00,75.32,75.33,75.3,75.31,104171.0,70.6921,70.7014,70.6733,70.6827,104171.0
2023-11-08 15:00:00,75.31,75.31,75.3,75.3,439477.0,70.6827,70.6827,70.6733,70.6733,439477.0
2023-11-08 15:30:00,75.3,75.31,75.28,75.3,474978.0,70.6733,70.6827,70.6545,70.6733,474978.0
2023-11-09 09:30:00,75.3,75.31,75.27,75.31,130774.0,70.6733,70.6827,70.6451,70.6827,130774.0
2023-11-09 10:00:00,75.31,75.31,75.25,75.26,1060922.0,70.6827,70.6827,70.6264,70.6357,1060922.0
2023-11-09 10:30:00,75.25,75.27,75.24,75.27,213501.0,70.6264,70.6451,70.617,70.6451,213501.0
2023-11-09 11:00:00,75.27,75.27,75.26,75.27,169887.0,70.6451,70.6451,70.6357,70.6451,169887.0
2023-11-09 11:30:00,75.26,75.27,75.25,75.26,146274.0,70.6357,70.6451,70.6264,70.6357,146274.0
2023-11-09 12:00:00,75.26,75.28,75.25,75.28,984555.0,70.6357,70.6545,70.6264,70.6545,984555.0
2023-11-09 12:30:00,75.27,75.28,75.25,75.25,294095.0,70.6451,70.6545,70.6264,70.6264,294095.0
2023-11-09 13:00:00,75.25,75.27,75.18,75.27,645995.0,70.6264,70.6451,70.5607,70.6451,645995.0
2023-11-09 13:30:00,75.27,75.27,75.24,75.26,371610.0,70.6451,70.6451,70.617,70.6357,371610.0
2023-11-09 14:00:00,75.26,75.26,75.15,75.18,507519.0,70.6357,70.6357,70.5325,70.5607,507519.0
2023-11-09 14:30:00,75.17,75.18,75.13,75.15,328712.0,70.5513,70.5607,70.5137,70.5325,328712.0
2023-11-09 15:00:00,75.15,75.16,75.12,75.14,450708.0,70.5325,70.5419,70.5043,70.5231,450708.0
2023-11-09 15:30:00,75.13,75.14,75.1,75.12,403226.0,70.5137,70.5231,70.4856,70.5043,403226.0
2023-11-10 09:30:00,75.22,75.26,75.22,75.25,195537.0,70.5982,70.6357,70.5982,70.6264,195537.0
2023-11-10 10:00:00,75.24,75.24,75.19,75.2,150314.0,70.617,70.617,70.57,70.5794,150314.0
2023-11-10 10:30:00,75.19,75.21,75.18,75.21,83298.0,70.57,70.5888,70.5607,70.5888,83298.0
2023-11-10 11:00:00,75.21,75.23,75.2,75.2,151078.0,70.5888,70.6076,70.5794,70.5794,151078.0
2023-11-10 11:30:00,75.2,75.21,75.17,75.17,86698.0,70.5794,70.5888,70.5513,70.5513,86698.0
2023-11-10 12:00:00,75.17,75.19,75.16,75.17,120143.0,70.5513,70.57,70.5419,70.5513,120143.0
2023-11-10 12:30:00,75.17,75.18,75.16,75.18,321492.0,70.5513,70.5607,70.5419,70.5607,321492.0
2023-11-10 13:00:00,75.18,75.19,75.15,75.17,318789.0,70.5607,70.57,70.5325,70.5513,318789.0
2023-11-10 13:30:00,75.17,75.19,75.16,75.19,360669.0,70.5513,70.57,70.5419,70.57,360669.0
2023-11-10 14:00:00,75.19,75.2,75.18,75.18,206828.0,70.57,70.5794,70.5607,70.5607,206828.0
2023-11-10 14:30:00,75.18,75.18,75.15,75.16,223511.0,70.5607,70.5607,70.5325,70.5419,223511.0
2023-11-10 15:00:00,75.16,75.18,75.15,75.17,452030.0,70.5419,70.5607,70.5325,70.5513,452030.0
2023-11-10 15:30:00,75.17,75.19,75.15,75.19,966644.0,70.5513,70.57,70.5325,70.57,966644.0
2023-11-13 09:30:00,75.16,75.16,75.11,75.12,174043.0,70.5419,70.5419,70.495,70.5043,174043.0
2023-11-13 10:00:00,75.12,75.15,75.12,75.15,342697.0,70.5043,70.5325,70.5043,70.5325,342697.0
2023-11-13 10:30:00,75.14,75.15,75.13,75.15,173427.0,70.5231,70.5325,70.5137,70.5325,173427.0
2023-11-13 11:00:00,75.15,75.19,75.14,75.19,178374.0,70.5325,70.57,70.5231,70.57,178374.0
2023-11-13 11:30:00,75.18,75.2,75.18,75.19,110777.0,70.5607,70.5794,70.5607,70.57,110777.0
2023-11-13 12:00:00,75.19,75.21,75.18,75.2,147580.0,70.57,70.5888,70.5607,70.5794,147580.0
2023-11-13 12:30:00,75.2,75.21,75.19,75.2,79668.0,70.5794,70.5888,70.57,70.5794,79668.0
2023-11-13 13:00:00,75.2,75.21,75.18,75.2,87707.0,70.5794,70.5888,70.5607,70.5794,87707.0
2023-11-13 13:30:00,75.2,75.22,75.19,75.22,99577.0,70.5794,70.5982,70.57,70.5982,99577.0
2023-11-13 14:00:00,75.21,75.23,75.2,75.22,129707.0,70.5888,70.6076,70.5794,70.5982,129707.0
2023-11-13 14:30:00,75.21,75.22,75.2,75.22,86699.0,70.5888,70.5982,70.5794,70.5982,86699.0
2023-11-13 15:00:00,75.22,75.22,75.2,75.22,93876.0,70.5982,70.5982,70.5794,70.5982,93876.0
2023-11-13 15:30:00,75.22,75.24,75.21,75.23,128907.0,70.5982,70.617,70.5888,70.6076,128907.0
2023-11-14 09:30:00,75.59,75.7,75.59,75.65,274343.0,70.9455,71.0487,70.9455,71.0018,274343.0
2023-11-14 10:00:00,75.64,75.67,75.63,75.64,129993.0,70.9924,71.0205,70.983,70.9924,129993.0
2023-11-14 10:30:00,75.65,75.67,75.63,75.66,180973.0,71.0018,71.0205,70.983,71.0112,180973.0
2023-11-14 11:00:00,75.66,75.69,75.65,75.69,193080.0,71.0112,71.0393,71.0018,71.0393,193080.0
2023-11-14 11:30:00,75.69,75.71,75.68,75.7,170353.0,71.0393,71.0581,71.0299,71.0487,170353.0
2023-11-14 12:00:00,75.69,75.7,75.66,75.67,163697.0,71.0393,71.0487,71.0112,71.0205,163697.0
2023-11-14 12:30:00,75.67,75.68,75.66,75.68,156400.0,71.0205,71.0299,71.0112,71.0299,156400.0
2023-11-14 13:00:00,75.67,75.69,75.67,75.69,100725.0,71.0205,71.0393,71.0205,71.0393,100725.0
2023-11-14 13:30:00,75.69,75.69,75.67,75.68,447266.0,71.0393,71.0393,71.0205,71.0299,447266.0
2023-11-14 14:00:00,75.68,75.68,75.67,75.67,540088.0,71.0299,71.0299,71.0205,71.0205,540088.0
2023-11-14 14:30:00,75.67,75.71,75.67,75.71,139747.0,71.0205,71.0581,71.0205,71.0581,139747.0
2023-11-14 15:00:00,75.7,75.71,75.69,75.7,370100.0,71.0487,71.0581,71.0393,71.0487,370100.0
2023-11-14 15:30:00,75.71,75.71,75.68,75.69,588487.0,71.0581,71.0581,71.0299,71.0393,588487.0
2023-11-15 09:30:00,75.6,75.61,75.55,75.57,486165.0,70.9548,70.9642,70.9079,70.9267,486165.0
2023-11-15 10:00:00,75.57,75.58,75.55,75.56,206664.0,70.9267,70.9361,70.9079,70.9173,206664.0
2023-11-15 10:30:00,75.56,75.57,75.55,75.56,478126.0,70.9173,70.9267,70.9079,70.9173,478126.0
2023-11-15 11:00:00,75.56,75.58,75.56,75.57,204869.0,70.9173,70.9361,70.9173,70.9267,204869.0
2023-11-15 11:30:00,75.58,75.58,75.53,75.54,179778.0,70.9361,70.9361,70.8892,70.8985,179778.0
2023-11-15 12:00:00,75.54,75.55,75.51,75.53,331223.0,70.8985,70.9079,70.8704,70.8892,331223.0
2023-11-15 12:30:00,75.53,75.55,75.53,75.53,153646.0,70.8892,70.9079,70.8892,70.8892,153646.0
2023-11-15 13:00:00,75.53,75.55,75.52,75.52,141524.0,70.8892,70.9079,70.8798,70.8798,141524.0
2023-11-15 13:30:00,75.53,75.53,75.51,75.53,269906.0,70.8892,70.8892,70.8704,70.8892,269906.0
2023-11-15 14:00:00,75.53,75.53,75.52,75.53,270211.0,70.8892,70.8892,70.8798,70.8892,270211.0
2023-11-15 14:30:00,75.53,75.57,75.52,75.56,791256.0,70.8892,70.9267,70.8798,70.9173,791256.0
2023-11-15 15:00:00,75.56,75.57,75.55,75.55,658568.0,70.9173,70.9267,70.9079,70.9079,658568.0
2023-11-15 15:30:00,75.56,75.56,75.55,75.55,190341.0,70.9173,70.9173,70.9079,70.9079,190341.0
2023-11-16 09:30:00,75.7,75.75,75.7,75.73,197294.0,71.0487,71.0956,71.0487,71.0769,197294.0
2023-11-16 10:00:00,75.74,75.77,75.73,75.77,130581.0,71.0862,71.1144,71.0769,71.1144,130581.0
2023-11-16 10:30:00,75.77,75.77,75.73,75.74,344967.0,71.1144,71.1144,71.0769,71.0862,344967.0
2023-11-16 11:00:00,75.74,75.74,75.7,75.7,274916.0,71.0862,71.0862,71.0487,71.0487,274916.0
2023-11-16 11:30:00,75.7,75.72,75.7,75.7,532946.0,71.0487,71.0675,71.0487,71.0487,532946.0
2023-11-16 12:00:00,75.71,75.74,75.7,75.73,551530.0,71.0581,71.0862,71.0487,71.0769,551530.0
2023-11-16 12:30:00,75.74,75.76,75.73,75.76,329472.0,71.0862,71.105,71.0769,71.105,329472.0
2023-11-16 13:00:00,75.75,75.76,75.75,75.76,172476.0,71.0956,71.105,71.0956,71.105,172476.0
2023-11-16 13:30:00,75.76,75.76,75.73,75.74,179834.0,71.105,71.105,71.0769,71.0862,179834.0
2023-11-16 14:00:00,75.74,75.75,75.73,75.74,265677.0,71.0862,71.0956,71.0769,71.0862,265677.0
2023-11-16 14:30:00,75.75,75.76,75.74,75.76,114632.0,71.0956,71.105,71.0862,71.105,114632.0
2023-11-16 15:00:00,75.75,75.76,75.75,75.76,210865.0,71.0956,71.105,71.0956,71.105,210865.0
2023-11-16 15:30:00,75.76,75.77,75.75,75.77,363815.0,71.105,71.1144,71.0956,71.1144,363815.0
2023-11-17 09:30:00,75.77,75.78,75.73,75.75,529473.0,71.1144,71.1238,71.0769,71.0956,529473.0
2023-11-17 10:00:00,75.74,75.76,75.72,75.74,244951.0,71.0862,71.105,71.0675,71.0862,244951.0
2023-11-17 10:30:00,75.73,75.76,75.73,75.76,234416.0,71.0769,71.105,71.0769,71.105,234416.0
2023-11-17 11:00:00,75.76,75.76,75.72,75.74,368686.0,71.105,71.105,71.0675,71.0862,368686.0
2023-11-17 11:30:00,75.73,75.74,75.7,75.73,386588.0,71.0769,71.0862,71.0487,71.0769,386588.0
2023-11-17 12:00:00,75.73,75.75,75.72,75.74,225596.0,71.0769,71.0956,71.0675,71.0862,225596.0
2023-11-17 12:30:00,75.73,75.76,75.73,75.76,136136.0,71.0769,71.105,71.0769,71.105,136136.0
2023-11-17 13:00:00,75.76,75.77,75.75,75.77,172224.0,71.105,71.1144,71.0956,71.1144,172224.0
2023-11-17 13:30:00,75.76,75.79,75.76,75.78,1270778.0,71.105,71.1332,71.105,71.1238,1270778.0
2023-11-17 14:00:00,75.79,75.79,75.78,75.78,1502171.0,71.1332,71.1332,71.1238,71.1238,1502171.0
2023-11-17 14:30:00,75.78,75.79,75.75,75.77,451623.0,71.1238,71.1332,71.0956,71.1144,451623.0
2023-11-17 15:00:00,75.77,75.77,75.75,75.77,264104.0,71.1144,71.1144,71.0956,71.1144,264104.0
2023-11-17 15:30:00,75.76,75.77,75.76,75.77,386563.0,71.105,71.1144,71.105,71.1144,386563.0
2023-11-20 09:30:00,75.72,75.79,75.72,75.77,204063.0,71.0675,71.1332,71.0675,71.1144,204063.0
2023-11-20 10:00:00,75.78,75.78,75.74,75.75,110576.0,71.1238,71.1238,71.0862,71.0956,110576.0
2023-11-20 10:30:00,75.75,75.76,75.74,75.76,105362.0,71.0956,71.105,71.0862,71.105,105362.0
2023-11-20 11:00:00,75.76,75.76,75.74,75.76,146496.0,71.105,71.105,71.0862,71.105,146496.0
2023-11-20 11:30:00,75.76,75.77,75.75,75.77,148537.0,71.105,71.1144,71.0956,71.1144,148537.0
2023-11-20 12:00:00,75.77,75.78,75.76,75.76,154633.0,71.1144,71.1238,71.105,71.105,154633.0
2023-11-20 12:30:00,75.77,75.77,75.75,75.76,109827.0,71.1144,71.1144,71.0956,71.105,109827.0
2023-11-20 13:00:00,75.75,75.84,75.75,75.84,247843.0,71.0956,71.1801,71.0956,71.1801,247843.0
2023-11-20 13:30:00,75.84,75.84,75.81,75.82,166424.0,71.1801,71.1801,71.1519,71.1613,166424.0
2023-11-20 14:00:00,75.82,75.83,75.81,75.82,151774.0,71.1613,71.1707,71.1519,71.1613,151774.0
2023-11-20 14:30:00,75.82,75.83,75.81,75.81,250699.0,71.1613,71.1707,71.1519,71.1519,250699.0
2023-11-20 15:00:00,75.81,75.84,75.81,75.84,224188.0,71.1519,71.1801,71.1519,71.1801,224188.0
2023-11-20 15:30:00,75.84,75.84,75.8,75.8,498095.0,71.1801,71.1801,71.1426,71.1426,498095.0
2023-11-21 09:30:00,75.86,75.9,75.86,75.89,858107.0,71.1989,71.2364,71.1989,71.227,858107.0
2023-11-21 10:00:00,75.9,75.93,75.89,75.92,88705.0,71.2364,71.2646,71.227,71.2552,88705.0
2023-11-21 10:30:00,75.92,75.93,75.89,75.9,300299.0,71.2552,71.2646,71.227,71.2364,300299.0
2023-11-21 11:00:00,75.9,75.94,75.89,75.91,494869.0,71.2364,71.274,71.227,71.2458,494869.0
2023-11-21 11:30:00,75.91,75.92,75.9,75.92,346714.0,71.2458,71.2552,71.2364,71.2552,346714.0
2023-11-21 12:00:00,75.92,75.92,75.9,75.91,185105.0,71.2552,71.2552,71.2364,71.2458,185105.0
2023-11-21 12:30:00,75.91,75.92,75.9,75.92,285653.0,71.2458,71.2552,71.2364,71.2552,285653.0
2023-11-21 13:00:00,75.92,75.92,75.87,75.88,110170.0,71.2552,71.2552,71.2083,71.2176,110170.0
2023-11-21 13:30:00,75.88,75.9,75.87,75.9,239016.0,71.2176,71.2364,71.2083,71.2364,239016.0
2023-11-21 14:00:00,75.9,75.94,75.87,75.94,402576.0,71.2364,71.274,71.2083,71.274,402576.0
2023-11-21 14:30:00,75.94,75.94,75.91,75.92,233542.0,71.274,71.274,71.2458,71.2552,233542.0
2023-11-21 15:00:00,75.93,75.93,75.92,75.92,352996.0,71.2646,71.2646,71.2552,71.2552,352996.0
2023-11-21 15:30:00,75.92,75.93,75.91,75.92,458223.0,71.2552,71.2646,71.2458,71.2552,458223.0
2023-11-22 09:30:00,75.95,75.99,75.94,75.95,218841.0,71.2833,71.3209,71.274,71.2833,218841.0
2023-11-22 10:00:00,75.96,75.96,75.88,75.9,179059.0,71.2927,71.2927,71.2176,71.2364,179059.0
2023-11-22 10:30:00,75.9,75.92,75.88,75.9,153074.0,71.2364,71.2552,71.2176,71.2364,153074.0
2023-11-22 11:00:00,75.9,75.93,75.89,75.92,378887.0,71.2364,71.2646,71.227,71.2552,378887.0
2023-11-22 11:30:00,75.91,75.95,75.91,75.92,184227.0,71.2458,71.2833,71.2458,71.2552,184227.0
2023-11-22 12:00:00,75.92,75.93,75.9,75.92,477146.0,71.2552,71.2646,71.2364,71.2552,477146.0
2023-11-22 12:30:00,75.92,75.92,75.9,75.92,267579.0,71.2552,71.2552,71.2364,71.2552,267579.0
2023-11-22 13:00:00,75.92,75.94,75.91,75.94,328048.0,71.2552,71.274,71.2458,71.274,328048.0
2023-11-22 13:30:00,75.94,75.95,75.92,75.94,463164.0,71.274,71.2833,71.2552,71.274,463164.0
2023-11-22 14:00:00,75.94,75.97,75.94,75.95,401355.0,71.274,71.3021,71.274,71.2833,401355.0
2023-11-22 14:30:00,75.96,75.96,75.95,75.95,223883.0,71.2927,71.2927,71.2833,71.2833,223883.0
2023-11-22 15:00:00,75.96,75.98,75.95,75.97,180082.0,71.2927,71.3115,71.2833,71.3021,180082.0
2023-11-22 15:30:00,75.97,75.99,75.96,75.98,295607.0,71.3021,71.3209,71.2927,71.3115,295607.0
2023-11-24 09:30:00,75.91,75.94,75.89,75.91,165609.0,71.2458,71.274,71.227,71.2458,165609.0
2023-11-24 10:00:00,75.91,75.92,75.9,75.91,60525.0,71.2458,71.2552,71.2364,71.2458,60525.0
2023-11-24 10:30:00,75.91,75.92,75.91,75.92,183550.0,71.2458,71.2552,71.2458,71.2552,183550.0
2023-11-24 11:00:00,75.92,75.93,75.91,75.92,358477.0,71.2552,71.2646,71.2458,71.2552,358477.0
2023-11-24 11:30:00,75.92,75.92,75.91,75.92,317967.0,71.2552,71.2552,71.2458,71.2552,317967.0
2023-11-24 12:00:00,75.91,75.92,75.9,75.91,407575.0,71.2458,71.2552,71.2364,71.2458,407575.0
2023-11-24 12:30:00,75.91,75.92,75.9,75.91,357456.0,71.2458,71.2552,71.2364,71.2458,357456.0
2023-11-27 09:30:00,75.94,75.98,75.93,75.95,270362.0,71.274,71.3115,71.2646,71.2833,270362.0
2023-11-27 10:00:00,75.95,75.97,75.94,75.97,270005.0,71.2833,71.3021,71.274,71.3021,270005.0
2023-11-27 10:30:00,75.97,75.99,75.96,75.97,735909.0,71.3021,71.3209,71.2927,71.3021,735909.0
2023-11-27 11:00:00,75.97,75.99,75.96,75.98,150435.0,71.3021,71.3209,71.2927,71.3115,150435.0
2023-11-27 11:30:00,75.98,76.0,75.95,75.99,212730.0,71.3115,71.3303,71.2833,71.3209,212730.0
2023-11-27 12:00:00,75.99,75.99,75.98,75.98,541948.0,71.3209,71.3209,71.3115,71.3115,541948.0
2023-11-27 12:30:00,75.98,76.01,75.98,76.0,410982.0,71.3115,71.3397,71.3115,71.3303,410982.0
2023-11-27 13:00:00,76.0,76.04,75.99,76.03,318022.0,71.3303,71.3678,71.3209,71.3584,318022.0
2023-11-27 13:30:00,76.03,76.03,76.01,76.02,94351.0,71.3584,71.3584,71.3397,71.349,94351.0
2023-11-27 14:00:00,76.02,76.03,76.01,76.03,121504.0,71.349,71.3584,71.3397,71.3584,121504.0
2023-11-27 14:30:00,76.03,76.05,76.02,76.05,103359.0,71.3584,71.3772,71.349,71.3772,103359.0
2023-11-27 15:00:00,76.05,76.06,76.04,76.06,130515.0,71.3772,71.3866,71.3678,71.3866,130515.0
2023-11-27 15:30:00,76.05,76.07,76.05,76.07,566229.0,71.3772,71.396,71.3772,71.396,566229.0
2023-11-28 09:30:00,76.06,76.09,76.05,76.08,551741.0,71.3866,71.4147,71.3772,71.4054,551741.0
2023-11-28 10:00:00,76.07,76.1,76.06,76.1,1250678.0,71.396,71.4241,71.3866,71.4241,1250678.0
2023-11-28 10:30:00,76.09,76.17,76.08,76.17,291520.0,71.4147,71.4898,71.4054,71.4898,291520.0
2023-11-28 11:00:00,76.16,76.23,76.16,76.22,662529.0,71.4804,71.5461,71.4804,71.5368,662529.0
2023-11-28 11:30:00,76.22,76.25,76.21,76.25,194525.0,71.5368,71.5649,71.5274,71.5649,194525.0
2023-11-28 12:00:00,76.25,76.26,76.23,76.24,93140.0,71.5649,71.5743,71.5461,71.5555,93140.0
2023-11-28 12:30:00,76.25,76.25,76.21,76.21,74152.0,71.5649,71.5649,71.5274,71.5274,74152.0
2023-11-28 13:00:00,76.22,76.23,76.19,76.21,147192.0,71.5368,71.5461,71.5086,71.5274,147192.0
2023-11-28 13:30:00,76.22,76.22,76.19,76.21,82426.0,71.5368,71.5368,71.5086,71.5274,82426.0
2023-11-28 14:00:00,76.21,76.24,76.21,76.23,123773.0,71.5274,71.5555,71.5274,71.5461,123773.0
2023-11-28 14:30:00,76.23,76.27,76.22,76.27,584127.0,71.5461,71.5837,71.5368,71.5837,584127.0
2023-11-28 15:00:00,76.27,76.27,76.24,76.27,320880.0,71.5837,71.5837,71.5555,71.5837,320880.0
2023-11-28 15:30:00,76.27,76.3,76.27,76.28,290938.0,71.5837,71.6118,71.5837,71.5931,290938.0
2023-11-29 09:30:00,76.46,76.52,76.43,76.51,321167.0,71.762,71.8183,71.7339,71.8089,321167.0
2023-11-29 10:00:00,76.52,76.54,76.45,76.46,587959.0,71.8183,71.8371,71.7526,71.762,587959.0
2023-11-29 10:30:00,76.46,76.48,76.44,76.48,89071.0,71.762,71.7808,71.7432,71.7808,89071.0
2023-11-29 11:00:00,76.48,76.49,76.45,76.46,145221.0,71.7808,71.7902,71.7526,71.762,145221.0
2023-11-29 11:30:00,76.46,76.46,76.42,76.42,85077.0,71.762,71.762,71.7245,71.7245,85077.0
2023-11-29 12:00:00,76.42,76.47,76.42,76.44,238850.0,71.7245,71.7714,71.7245,71.7432,238850.0
2023-11-29 12:30:00,76.44,76.48,76.44,76.48,98521.0,71.7432,71.7808,71.7432,71.7808,98521.0
2023-11-29 13:00:00,76.48,76.49,76.47,76.47,110043.0,71.7808,71.7902,71.7714,71.7714,110043.0
2023-11-29 13:30:00,76.48,76.49,76.46,76.47,2111511.0,71.7808,71.7902,71.762,71.7714,2111511.0
2023-11-29 14:00:00,76.48,76.49,76.46,76.46,272524.0,71.7808,71.7902,71.762,71.762,272524.0
2023-11-29 14:30:00,76.46,76.48,76.44,76.48,535289.0,71.762,71.7808,71.7432,71.7808,535289.0
2023-11-29 15:00:00,76.48,76.5,76.47,76.48,1097700.0,71.7808,71.7996,71.7714,71.7808,1097700.0
2023-11-29 15:30:00,76.48,76.49,76.48,76.49,1373297.0,71.7808,71.7902,71.7808,71.7902,1373297.0
2023-11-30 09:30:00,76.44,76.46,76.37,76.4,509523.0,71.7432,71.762,71.6775,71.7057,509523.0
2023-11-30 10:00:00,76.4,76.42,76.39,76.41,126510.0,71.7057,71.7245,71.6963,71.7151,126510.0
2023-11-30 10:30:00,76.4,76.42,76.39,76.42,84722.0,71.7057,71.7245,71.6963,71.7245,84722.0
2023-11-30 11:00:00,76.42,76.43,76.41,76.43,820622.0,71.7245,71.7339,71.7151,71.7339,820622.0
2023-11-30 11:30:00,76.44,76.44,76.42,76.44,580460.0,71.7432,71.7432,71.7245,71.7432,580460.0
2023-11-30 12:00:00,76.43,76.44,76.41,76.42,842013.0,71.7339,71.7432,71.7151,71.7245,842013.0
2023-11-30 12:30:00,76.42,76.43,76.39,76.4,316959.0,71.7245,71.7339,71.6963,71.7057,316959.0
2023-11-30 13:00:00,76.4,76.42,76.39,76.41,284309.0,71.7057,71.7245,71.6963,71.7151,284309.0
2023-11-30 13:30:00,76.42,76.42,76.39,76.41,960196.0,71.7245,71.7245,71.6963,71.7151,960196.0
2023-11-30 14:00:00,76.41,76.42,76.4,76.4,160631.0,71.7151,71.7245,71.7057,71.7057,160631.0
2023-11-30 14:30:00,76.41,76.43,76.39,76.4,293294.0,71.7151,71.7339,71.6963,71.7057,293294.0
2023-11-30 15:00:00,76.4,76.4,76.33,76.34,247563.0,71.7057,71.7057,71.64,71.6494,247563.0
2023-11-30 15:30:00,76.34,76.41,76.34,76.41,544196.0,71.6494,71.7151,71.6494,71.7151,544196.0
2023-12-01 09:30:00,76.15,76.22,76.15,76.19,284184.0,71.6733,71.7392,71.6733,71.711,284184.0
2023-12-01 10:00:00,76.19,76.34,76.18,76.31,202086.0,71.711,71.8521,71.7015,71.8239,202086.0
2023-12-01 10:30:00,76.3,76.31,76.25,76.3,157407.0,71.8145,71.8239,71.7674,71.8145,157407.0
2023-12-01 11:00:00,76.29,76.4,76.23,76.4,571865.0,71.8051,71.9086,71.7486,71.9086,571865.0
2023-12-01 11:30:00,76.4,76.45,76.39,76.42,451652.0,71.9086,71.9557,71.8992,71.9274,451652.0
2023-12-01 12:00:00,76.42,76.44,76.4,76.4,129706.0,71.9274,71.9463,71.9086,71.9086,129706.0
2023-12-01 12:30:00,76.4,76.47,76.39,76.46,483720.0,71.9086,71.9745,71.8992,71.9651,483720.0
2023-12-01 13:00:00,76.47,76.49,76.46,76.47,489359.0,71.9745,71.9933,71.9651,71.9745,489359.0
2023-12-01 13:30:00,76.48,76.49,76.45,76.47,178828.0,71.9839,71.9933,71.9557,71.9745,178828.0
2023-12-01 14:00:00,76.47,76.48,76.44,76.47,183161.0,71.9745,71.9839,71.9463,71.9745,183161.0
2023-12-01 14:30:00,76.47,76.47,76.43,76.47,308041.0,71.9745,71.9745,71.9368,71.9745,308041.0
2023-12-01 15:00:00,76.46,76.48,76.45,76.48,241823.0,71.9651,71.9839,71.9557,71.9839,241823.0
2023-12-01 15:30:00,76.48,76.48,76.46,76.47,3681291.0,71.9839,71.9839,71.9651,71.9745,3681291.0
2023-12-04 09:30:00,76.4,76.43,76.37,76.42,668932.0,71.9086,71.9368,71.8804,71.9274,668932.0
2023-12-04 10:00:00,76.41,76.44,76.37,76.37,261823.0,71.918,71.9463,71.8804,71.8804,261823.0
2023-12-04 10:30:00,76.38,76.39,76.35,76.36,271334.0,71.8898,71.8992,71.8616,71.871,271334.0
2023-12-04 11:00:00,76.36,76.38,76.35,76.36,408891.0,71.871,71.8898,71.8616,71.871,408891.0
2023-12-04 11:30:00,76.36,76.37,76.35,76.36,227416.0,71.871,71.8804,71.8616,71.871,227416.0
2023-12-04 12:00:00,76.36,76.38,76.33,76.34,243083.0,71.871,71.8898,71.8427,71.8521,243083.0
2023-12-04 12:30:00,76.34,76.36,76.31,76.36,218799.0,71.8521,71.871,71.8239,71.871,218799.0
2023-12-04 13:00:00,76.36,76.36,76.32,76.33,126877.0,71.871,71.871,71.8333,71.8427,126877.0
2023-12-04 13:30:00,76.32,76.34,76.32,76.33,239474.0,71.8333,71.8521,71.8333,71.8427,239474.0
2023-12-04 14:00:00,76.32,76.35,76.32,76.34,176048.0,71.8333,71.8616,71.8333,71.8521,176048.0
2023-12-04 14:30:00,76.34,76.35,76.32,76.33,498522.0,71.8521,71.8616,71.8333,71.8427,498522.0
2023-12-04 15:00:00,76.32,76.33,76.32,76.33,168706.0,71.8333,71.8427,71.8333,71.8427,168706.0
2023-12-04 15:30:00,76.32,76.38,76.32,76.37,264965.0,71.8333,71.8898,71.8333,71.8804,264965.0
2023-12-05 09:30:00,76.42,76.44,76.38,76.4,516002.0,71.9274,71.9463,71.8898,71.9086,516002.0
2023-12-05 10:00:00,76.41,76.53,76.4,76.45,362667.0,71.918,72.031,71.9086,71.9557,362667.0
2023-12-05 10:30:00,76.45,76.5,76.42,76.5,239039.0,71.9557,72.0027,71.9274,72.0027,239039.0
2023-12-05 11:00:00,76.5,76.51,76.46,76.48,123001.0,72.0027,72.0121,71.9651,71.9839,123001.0
2023-12-05 11:30:00,76.48,76.49,76.44,76.48,110167.0,71.9839,71.9933,71.9463,71.9839,110167.0
2023-12-05 12:00:00,76.48,76.51,76.47,76.5,119731.0,71.9839,72.0121,71.9745,72.0027,119731.0
2023-12-05 12:30:00,76.5,76.51,76.47,76.48,144026.0,72.0027,72.0121,71.9745,71.9839,144026.0
2023-12-05 13:00:00,76.48,76.49,76.44,76.45,380920.0,71.9839,71.9933,71.9463,71.9557,380920.0
2023-12-05 13:30:00,76.44,76.48,76.44,76.48,137972.0,71.9463,71.9839,71.9463,71.9839,137972.0
2023-12-05 14:00:00,76.48,76.49,76.47,76.48,502488.0,71.9839,71.9933,71.9745,71.9839,502488.0
2023-12-05 14:30:00,76.48,76.52,76.47,76.51,153811.0,71.9839,72.0216,71.9745,72.0121,153811.0
2023-12-05 15:00:00,76.5,76.51,76.49,76.49,101794.0,72.0027,72.0121,71.9933,71.9933,101794.0
2023-12-05 15:30:00,76.5,76.5,76.49,76.49,148145.0,72.0027,72.0027,71.9933,71.9933,148145.0
2023-12-06 09:30:00,76.54,76.54,76.51,76.52,259441.0,72.0404,72.0404,72.0121,72.0216,259441.0
2023-12-06 10:00:00,76.51,76.52,76.48,76.52,306405.0,72.0121,72.0216,71.9839,72.0216,306405.0
2023-12-06 10:30:00,76.52,76.55,76.51,76.52,318444.0,72.0216,72.0498,72.0121,72.0216,318444.0
2023-12-06 11:00:00,76.51,76.53,76.49,76.5,294999.0,72.0121,72.031,71.9933,72.0027,294999.0
2023-12-06 11:30:00,76.5,76.52,76.49,76.5,232952.0,72.0027,72.0216,71.9933,72.0027,232952.0
2023-12-06 12:00:00,76.5,76.52,76.5,76.51,149105.0,72.0027,72.0216,72.0027,72.0121,149105.0
2023-12-06 12:30:00,76.51,76.51,76.49,76.49,73381.0,72.0121,72.0121,71.9933,71.9933,73381.0
2023-12-06 13:00:00,76.49,76.5,76.48,76.48,129758.0,71.9933,72.0027,71.9839,71.9839,129758.0
2023-12-06 13:30:00,76.48,76.51,76.48,76.51,110273.0,71.9839,72.0121,71.9839,72.0121,110273.0
2023-12-06 14:00:00,76.51,76.52,76.49,76.49,95222.0,72.0121,72.0216,71.9933,71.9933,95222.0
2023-12-06 14:30:00,76.5,76.51,76.49,76.5,92589.0,72.0027,72.0121,71.9933,72.0027,92589.0
2023-12-06 15:00:00,76.5,76.5,76.47,76.48,335683.0,72.0027,72.0027,71.9745,71.9839,335683.0
2023-12-06 15:30:00,76.48,76.5,76.47,76.49,399203.0,71.9839,72.0027,71.9745,71.9933,399203.0
2023-12-07 09:30:00,76.48,76.53,76.48,76.52,615688.0,71.9839,72.031,71.9839,72.0216,615688.0
2023-12-07 10:00:00,76.52,76.56,76.5,76.53,541672.0,72.0216,72.0592,72.0027,72.031,541672.0
2023-12-07 10:30:00,76.53,76.56,76.52,76.55,316551.0,72.031,72.0592,72.0216,72.0498,316551.0
2023-12-07 11:00:00,76.55,76.57,76.54,76.57,458141.0,72.0498,72.0686,72.0404,72.0686,458141.0
2023-12-07 11:30:00,76.56,76.59,76.56,76.58,553147.0,72.0592,72.0874,72.0592,72.078,553147.0
2023-12-07 12:00:00,76.58,76.59,76.57,76.59,569097.0,72.078,72.0874,72.0686,72.0874,569097.0
2023-12-07 12:30:00,76.59,76.62,76.57,76.59,937754.0,72.0874,72.1157,72.0686,72.0874,937754.0
2023-12-07 13:00:00,76.59,76.6,76.57,76.58,290551.0,72.0874,72.0969,72.0686,72.078,290551.0
2023-12-07 13:30:00,76.58,76.59,76.57,76.59,394791.0,72.078,72.0874,72.0686,72.0874,394791.0
2023-12-07 14:00:00,76.58,76.59,76.56,76.57,252202.0,72.078,72.0874,72.0592,72.0686,252202.0
2023-12-07 14:30:00,76.57,76.58,76.56,76.57,198922.0,72.0686,72.078,72.0592,72.0686,198922.0
2023-12-07 15:00:00,76.57,76.57,76.55,76.55,126885.0,72.0686,72.0686,72.0498,72.0498,126885.0
2023-12-07 15:30:00,76.56,76.57,76.54,76.54,185306.0,72.0592,72.0686,72.0404,72.0404,185306.0
2023-12-08 09:30:00,76.37,76.42,76.36,76.37,216105.0,71.8804,71.9274,71.871,71.8804,216105.0
2023-12-08 10:00:00,76.37,76.42,76.36,76.41,894469.0,71.8804,71.9274,71.871,71.918,894469.0
2023-12-08 10:30:00,76.4,76.41,76.37,76.38,370502.0,71.9086,71.918,71.8804,71.8898,370502.0
2023-12-08 11:00:00,76.38,76.38,76.36,76.38,69123.0,71.8898,71.8898,71.871,71.8898,69123.0
2023-12-08 11:30:00,76.38,76.38,76.34,76.35,118102.0,71.8898,71.8898,71.8521,71.8616,118102.0
2023-12-08 12:00:00,76.34,76.35,76.33,76.34,335444.0,71.8521,71.8616,71.8427,71.8521,335444.0
2023-12-08 12:30:00,76.34,76.36,76.33,76.36,344002.0,71.8521,71.871,71.8427,71.871,344002.0
2023-12-08 13:00:00,76.36,76.37,76.35,76.36,152819.0,71.871,71.8804,71.8616,71.871,152819.0
2023-12-08 13:30:00,76.35,76.37,76.34,76.34,133316.0,71.8616,71.8804,71.8521,71.8521,133316.0
2023-12-08 14:00:00,76.35,76.37,76.34,76.36,133758.0,71.8616,71.8804,71.8521,71.871,133758.0
2023-12-08 14:30:00,76.35,76.36,76.33,76.33,142824.0,71.8616,71.871,71.8427,71.8427,142824.0
2023-12-08 15:00:00,76.33,76.35,76.33,76.34,161132.0,71.8427,71.8616,71.8427,71.8521,161132.0
2023-12-08 15:30:00,76.35,76.36,76.33,76.34,231292.0,71.8616,71.871,71.8427,71.8521,231292.0
2023-12-11 09:30:00,76.25,76.3,76.25,76.28,203554.0,71.7674,71.8145,71.7674,71.7957,203554.0
2023-12-11 10:00:00,76.28,76.3,76.26,76.27,379955.0,71.7957,71.8145,71.7768,71.7863,379955.0
2023-12-11 10:30:00,76.27,76.28,76.26,76.27,179428.0,71.7863,71.7957,71.7768,71.7863,179428.0
2023-12-11 11:00:00,76.28,76.29,76.25,76.27,194101.0,71.7957,71.8051,71.7674,71.7863,194101.0
2023-12-11 11:30:00,76.26,76.27,76.23,76.25,442622.0,71.7768,71.7863,71.7486,71.7674,442622.0
2023-12-11 12:00:00,76.24,76.25,76.23,76.24,92150.0,71.758,71.7674,71.7486,71.758,92150.0
2023-12-11 12:30:00,76.24,76.25,76.22,76.23,97873.0,71.758,71.7674,71.7392,71.7486,97873.0
2023-12-11 13:00:00,76.23,76.27,76.2,76.27,149485.0,71.7486,71.7863,71.7204,71.7863,149485.0
2023-12-11 13:30:00,76.27,76.29,76.26,76.29,149161.0,71.7863,71.8051,71.7768,71.8051,149161.0
2023-12-11 14:00:00,76.28,76.31,76.27,76.31,399791.0,71.7957,71.8239,71.7863,71.8239,399791.0
2023-12-11 14:30:00,76.31,76.31,76.29,76.29,129689.0,71.8239,71.8239,71.8051,71.8051,129689.0
2023-12-11 15:00:00,76.3,76.31,76.29,76.3,99567.0,71.8145,71.8239,71.8051,71.8145,99567.0
2023-12-11 15:30:00,76.31,76.33,76.3,76.33,326149.0,71.8239,71.8427,71.8145,71.8427,326149.0
2023-12-12 09:30:00,76.32,76.35,76.29,76.34,171105.0,71.8333,71.8616,71.8051,71.8521,171105.0
2023-12-12 10:00:00,76.34,76.36,76.33,76.35,403539.0,71.8521,71.871,71.8427,71.8616,403539.0
2023-12-12 10:30:00,76.35,76.37,76.34,76.37,83399.0,71.8616,71.8804,71.8521,71.8804,83399.0
2023-12-12 11:00:00,76.36,76.38,76.36,76.37,106495.0,71.871,71.8898,71.871,71.8804,106495.0
2023-12-12 11:30:00,76.36,76.39,76.36,76.37,108577.0,71.871,71.8992,71.871,71.8804,108577.0
2023-12-12 12:00:00,76.38,76.4,76.36,76.39,242185.0,71.8898,71.9086,71.871,71.8992,242185.0
2023-12-12 12:30:00,76.39,76.41,76.38,76.39,796183.0,71.8992,71.918,71.8898,71.8992,796183.0
2023-12-12 13:00:00,76.39,76.44,76.38,76.41,131678.0,71.8992,71.9463,71.8898,71.918,131678.0
2023-12-12 13:30:00,76.41,76.43,76.4,76.41,86767.0,71.918,71.9368,71.9086,71.918,86767.0
2023-12-12 14:00:00,76.41,76.42,76.4,76.42,161199.0,71.918,71.9274,71.9086,71.9274,161199.0
2023-12-12 14:30:00,76.42,76.43,76.41,76.42,313727.0,71.9274,71.9368,71.918,71.9274,313727.0
2023-12-12 15:00:00,76.42,76.44,76.41,76.42,628232.0,71.9274,71.9463,71.918,71.9274,628232.0
2023-12-12 15:30:00,76.43,76.45,76.42,76.44,256992.0,71.9368,71.9557,71.9274,71.9463,256992.0
2023-12-13 09:30:00,76.52,76.55,76.51,76.52,757208.0,72.0216,72.0498,72.0121,72.0216,757208.0
2023-12-13 10:00:00,76.51,76.52,76.49,76.5,1322525.0,72.0121,72.0216,71.9933,72.0027,1322525.0
2023-12-13 10:30:00,76.5,76.54,76.5,76.53,198153.0,72.0027,72.0404,72.0027,72.031,198153.0
2023-12-13 11:00:00,76.53,76.54,76.53,76.53,610419.0,72.031,72.0404,72.031,72.031,610419.0
2023-12-13 11:30:00,76.54,76.55,76.53,76.54,376023.0,72.0404,72.0498,72.031,72.0404,376023.0
2023-12-13 12:00:00,76.54,76.55,76.54,76.55,143751.0,72.0404,72.0498,72.0404,72.0498,143751.0
2023-12-13 12:30:00,76.55,76.56,76.54,76.56,1248045.0,72.0498,72.0592,72.0404,72.0592,1248045.0
2023-12-13 13:00:00,76.55,76.57,76.54,76.56,513191.0,72.0498,72.0686,72.0404,72.0592,513191.0
2023-12-13 13:30:00,76.56,76.57,76.55,76.55,301314.0,72.0592,72.0686,72.0498,72.0498,301314.0
2023-12-13 14:00:00,76.56,76.88,76.55,76.87,625549.0,72.0592,72.3604,72.0498,72.351,625549.0
2023-12-13 14:30:00,76.87,77.05,76.84,76.98,351168.0,72.351,72.5204,72.3227,72.4545,351168.0
2023-12-13 15:00:00,76.98,77.03,76.95,76.97,314429.0,72.4545,72.5016,72.4263,72.4451,314429.0
2023-12-13 15:30:00,76.97,77.01,76.95,77.0,404597.0,72.4451,72.4828,72.4263,72.4733,404597.0
2023-12-14 09:30:00,77.15,77.29,77.15,77.26,806278.0,72.6145,72.7463,72.6145,72.7181,806278.0
2023-12-14 10:00:00,77.25,77.28,77.23,77.25,228959.0,72.7086,72.7369,72.6898,72.7086,228959.0
2023-12-14 10:30:00,77.25,77.27,77.22,77.27,274986.0,72.7086,72.7275,72.6804,72.7275,274986.0
2023-12-14 11:00:00,77.27,77.3,77.26,77.28,230994.0,72.7275,72.7557,72.7181,72.7369,230994.0
2023-12-14 11:30:00,77.28,77.31,77.27,77.29,190503.0,72.7369,72.7651,72.7275,72.7463,190503.0
2023-12-14 12:00:00,77.3,77.32,77.28,77.3,187053.0,72.7557,72.7745,72.7369,72.7557,187053.0
2023-12-14 12:30:00,77.3,77.31,77.25,77.26,203319.0,72.7557,72.7651,72.7086,72.7181,203319.0
2023-12-14 13:00:00,77.26,77.26,77.2,77.2,172323.0,72.7181,72.7181,72.6616,72.6616,172323.0
2023-12-14 13:30:00,77.2,77.21,77.17,77.18,234197.0,72.6616,72.671,72.6333,72.6428,234197.0
2023-12-14 14:00:00,77.17,77.2,77.17,77.19,259820.0,72.6333,72.6616,72.6333,72.6522,259820.0
2023-12-14 14:30:00,77.2,77.2,77.17,77.17,178419.0,72.6616,72.6616,72.6333,72.6333,178419.0
2023-12-14 15:00:00,77.17,77.2,77.16,77.19,313690.0,72.6333,72.6616,72.6239,72.6522,313690.0
2023-12-14 15:30:00,77.2,77.2,77.18,77.19,705977.0,72.6616,72.6616,72.6428,72.6522,705977.0
2023-12-15 09:30:00,77.18,77.18,77.08,77.14,223016.0,72.6428,72.6428,72.5486,72.6051,223016.0
2023-12-15 10:00:00,77.14,77.2,77.14,77.18,118961.0,72.6051,72.6616,72.6051,72.6428,118961.0
2023-12-15 10:30:00,77.18,77.19,77.16,77.18,301720.0,72.6428,72.6522,72.6239,72.6428,301720.0
2023-12-15 11:00:00,77.18,77.19,77.14,77.19,207350.0,72.6428,72.6522,72.6051,72.6522,207350.0
2023-12-15 11:30:00,77.19,77.2,77.16,77.17,140725.0,72.6522,72.6616,72.6239,72.6333,140725.0
2023-12-15 12:00:00,77.18,77.19,77.16,77.19,207756.0,72.6428,72.6522,72.6239,72.6522,207756.0
2023-12-15 12:30:00,77.19,77.19,77.15,77.16,332193.0,72.6522,72.6522,72.6145,72.6239,332193.0
2023-12-15 13:00:00,77.16,77.16,77.13,77.14,116107.0,72.6239,72.6239,72.5957,72.6051,116107.0
2023-12-15 13:30:00,77.13,77.14,77.11,77.12,313835.0,72.5957,72.6051,72.5769,72.5863,313835.0
2023-12-15 14:00:00,77.12,77.13,77.1,77.11,192130.0,72.5863,72.5957,72.5675,72.5769,192130.0
2023-12-15 14:30:00,77.11,77.12,77.09,77.11,312032.0,72.5769,72.5863,72.558,72.5769,312032.0
2023-12-15 15:00:00,77.11,77.14,77.11,77.14,258105.0,72.5769,72.6051,72.5769,72.6051,258105.0
2023-12-15 15:30:00,77.14,77.15,77.13,77.13,554532.0,72.6051,72.6145,72.5957,72.5957,554532.0
2023-12-18 09:30:00,77.13,77.18,77.12,77.14,312047.0,72.5957,72.6428,72.5863,72.6051,312047.0
2023-12-18 10:00:00,77.14,77.14,77.11,77.12,202022.0,72.6051,72.6051,72.5769,72.5863,202022.0
2023-12-18 10:30:00,77.12,77.14,77.11,77.14,356548.0,72.5863,72.6051,72.5769,72.6051,356548.0
2023-12-18 11:00:00,77.14,77.14,77.13,77.13,157620.0,72.6051,72.6051,72.5957,72.5957,157620.0
2023-12-18 11:30:00,77.13,77.14,77.11,77.12,107278.0,72.5957,72.6051,72.5769,72.5863,107278.0
2023-12-18 12:00:00,77.12,77.13,77.11,77.13,92629.0,72.5863,72.5957,72.5769,72.5957,92629.0
2023-12-18 12:30:00,77.13,77.15,77.12,77.14,121629.0,72.5957,72.6145,72.5863,72.6051,121629.0
2023-12-18 13:00:00,77.15,77.15,77.11,77.12,293217.0,72.6145,72.6145,72.5769,72.5863,293217.0
2023-12-18 13:30:00,77.12,77.13,77.1,77.11,228902.0,72.5863,72.5957,72.5675,72.5769,228902.0
2023-12-18 14:00:00,77.11,77.12,77.1,77.12,205011.0,72.5769,72.5863,72.5675,72.5863,205011.0
2023-12-18 14:30:00,77.12,77.12,77.1,77.11,573162.0,72.5863,72.5863,72.5675,72.5769,573162.0
2023-12-18 15:00:00,77.11,77.12,77.1,77.12,272995.0,72.5769,72.5863,72.5675,72.5863,272995.0
2023-12-18 15:30:00,77.12,77.12,77.09,77.1,411184.0,72.5863,72.5863,72.558,72.5675,411184.0
2023-12-19 09:30:00,77.13,77.22,77.11,77.18,529284.0,72.5957,72.6804,72.5769,72.6428,529284.0
2023-12-19 10:00:00,77.19,77.19,77.17,77.17,81695.0,72.6522,72.6522,72.6333,72.6333,81695.0
2023-12-19 10:30:00,77.18,77.18,77.15,77.18,59520.0,72.6428,72.6428,72.6145,72.6428,59520.0
2023-12-19 11:00:00,77.17,77.19,77.17,77.17,218387.0,72.6333,72.6522,72.6333,72.6333,218387.0
2023-12-19 11:30:00,77.18,77.18,77.16,77.17,193346.0,72.6428,72.6428,72.6239,72.6333,193346.0
2023-12-19 12:00:00,77.17,77.17,77.14,77.15,258322.0,72.6333,72.6333,72.6051,72.6145,258322.0
2023-12-19 12:30:00,77.15,77.16,77.14,77.15,383450.0,72.6145,72.6239,72.6051,72.6145,383450.0
2023-12-19 13:00:00,77.15,77.16,77.12,77.13,337283.0,72.6145,72.6239,72.5863,72.5957,337283.0
2023-12-19 13:30:00,77.14,77.15,77.13,77.15,413122.0,72.6051,72.6145,72.5957,72.6145,413122.0
2023-12-19 14:00:00,77.15,77.16,77.13,77.14,298377.0,72.6145,72.6239,72.5957,72.6051,298377.0
2023-12-19 14:30:00,77.14,77.15,77.13,77.15,286948.0,72.6051,72.6145,72.5957,72.6145,286948.0
2023-12-19 15:00:00,77.15,77.15,77.12,77.14,178766.0,72.6145,72.6145,72.5863,72.6051,178766.0
2023-12-19 15:30:00,77.14,77.16,77.13,77.15,730683.0,72.6051,72.6239,72.5957,72.6145,730683.0
2023-12-20 09:30:00,77.22,77.27,77.21,77.25,201129.0,72.6804,72.7275,72.671,72.7086,201129.0
2023-12-20 10:00:00,77.24,77.25,77.21,77.22,316833.0,72.6992,72.7086,72.671,72.6804,316833.0
2023-12-20 10:30:00,77.22,77.22,77.18,77.2,668017.0,72.6804,72.6804,72.6428,72.6616,668017.0
2023-12-20 11:00:00,77.2,77.23,77.2,77.23,981781.0,72.6616,72.6898,72.6616,72.6898,981781.0
2023-12-20 11:30:00,77.23,77.23,77.2,77.2,490153.0,72.6898,72.6898,72.6616,72.6616,490153.0
2023-12-20 12:00:00,77.2,77.22,77.2,77.2,369419.0,72.6616,72.6804,72.6616,72.6616,369419.0
2023-12-20 12:30:00,77.2,77.24,77.2,77.23,354433.0,72.6616,72.6992,72.6616,72.6898,354433.0
2023-12-20 13:00:00,77.23,77.23,77.21,77.22,295017.0,72.6898,72.6898,72.671,72.6804,295017.0
2023-12-20 13:30:00,77.22,77.24,77.21,77.23,284257.0,72.6804,72.6992,72.671,72.6898,284257.0
2023-12-20 14:00:00,77.24,77.26,77.23,77.25,317355.0,72.6992,72.7181,72.6898,72.7086,317355.0
2023-12-20 14:30:00,77.25,77.26,77.24,77.26,258817.0,72.7086,72.7181,72.6992,72.7181,258817.0
2023-12-20 15:00:00,77.25,77.29,77.25,77.28,398602.0,72.7086,72.7463,72.7086,72.7369,398602.0
2023-12-20 15:30:00,77.28,77.29,77.27,77.27,711012.0,72.7369,72.7463,72.7275,72.7275,711012.0
2023-12-21 09:30:00,77.38,77.44,77.37,77.38,355128.0,72.831,72.8875,72.8216,72.831,355128.0
2023-12-21 10:00:00,77.38,77.38,77.32,77.36,395278.0,72.831,72.831,72.7745,72.8122,395278.0
2023-12-21 10:30:00,77.35,77.36,77.35,77.36,257361.0,72.8028,72.8122,72.8028,72.8122,257361.0
2023-12-21 11:00:00,77.36,77.38,77.34,77.37,183790.0,72.8122,72.831,72.7934,72.8216,183790.0
2023-12-21 11:30:00,77.38,77.38,77.33,77.34,125264.0,72.831,72.831,72.7839,72.7934,125264.0
2023-12-21 12:00:00,77.33,77.36,77.33,77.33,208784.0,72.7839,72.8122,72.7839,72.7839,208784.0
2023-12-21 12:30:00,77.33,77.34,77.32,77.32,532064.0,72.7839,72.7934,72.7745,72.7745,532064.0
2023-12-21 13:00:00,77.33,77.33,77.29,77.31,369230.0,72.7839,72.7839,72.7463,72.7651,369230.0
2023-12-21 13:30:00,77.31,77.33,77.31,77.32,115085.0,72.7651,72.7839,72.7651,72.7745,115085.0
2023-12-21 14:00:00,77.32,77.34,77.32,77.34,144172.0,72.7745,72.7934,72.7745,72.7934,144172.0
2023-12-21 14:30:00,77.34,77.35,77.33,77.34,106845.0,72.7934,72.8028,72.7839,72.7934,106845.0
2023-12-21 15:00:00,77.34,77.34,77.33,77.34,190674.0,72.7934,72.7934,72.7839,72.7934,190674.0
2023-12-21 15:30:00,77.34,77.36,77.33,77.36,306412.0,72.7934,72.8122,72.7839,72.8122,306412.0
2023-12-22 09:30:00,77.22,77.22,77.16,77.2,276611.0,72.8982,72.8982,72.8415,72.8793,276611.0
2023-12-22 10:00:00,77.23,77.24,77.16,77.17,138033.0,72.9076,72.917,72.8415,72.851,138033.0
2023-12-22 10:30:00,77.17,77.17,77.12,77.13,151931.0,72.851,72.851,72.8038,72.8132,151931.0
2023-12-22 11:00:00,77.13,77.15,77.12,77.14,253044.0,72.8132,72.8321,72.8038,72.8226,253044.0
2023-12-22 11:30:00,77.14,77.14,77.12,77.13,183481.0,72.8226,72.8226,72.8038,72.8132,183481.0
2023-12-22 12:00:00,77.13,77.13,77.12,77.13,163259.0,72.8132,72.8132,72.8038,72.8132,163259.0
2023-12-22 12:30:00,77.13,77.15,77.12,77.15,160734.0,72.8132,72.8321,72.8038,72.8321,160734.0
2023-12-22 13:00:00,77.15,77.18,77.14,77.17,144802.0,72.8321,72.8604,72.8226,72.851,144802.0
2023-12-22 13:30:00,77.18,77.18,77.16,77.18,130046.0,72.8604,72.8604,72.8415,72.8604,130046.0
2023-12-22 14:00:00,77.18,77.18,77.17,77.17,229026.0,72.8604,72.8604,72.851,72.851,229026.0
2023-12-22 14:30:00,77.17,77.18,77.17,77.17,157659.0,72.851,72.8604,72.851,72.851,157659.0
2023-12-22 15:00:00,77.17,77.18,77.17,77.18,154039.0,72.851,72.8604,72.851,72.8604,154039.0
2023-12-22 15:30:00,77.18,77.18,77.15,77.15,443719.0,72.8604,72.8604,72.8321,72.8321,443719.0
2023-12-26 09:30:00,77.09,77.14,77.09,77.13,314195.0,72.7754,72.8226,72.7754,72.8132,314195.0
2023-12-26 10:00:00,77.13,77.16,77.12,77.16,207778.0,72.8132,72.8415,72.8038,72.8415,207778.0
2023-12-26 10:30:00,77.16,77.16,77.13,77.14,331470.0,72.8415,72.8415,72.8132,72.8226,331470.0
2023-12-26 11:00:00,77.14,77.14,77.13,77.13,159587.0,72.8226,72.8226,72.8132,72.8132,159587.0
2023-12-26 11:30:00,77.14,77.14,77.13,77.13,114290.0,72.8226,72.8226,72.8132,72.8132,114290.0
2023-12-26 12:00:00,77.13,77.14,77.11,77.13,214180.0,72.8132,72.8226,72.7943,72.8132,214180.0
2023-12-26 12:30:00,77.13,77.13,77.11,77.12,221939.0,72.8132,72.8132,72.7943,72.8038,221939.0
2023-12-26 13:00:00,77.11,77.16,77.11,77.16,109360.0,72.7943,72.8415,72.7943,72.8415,109360.0
2023-12-26 13:30:00,77.16,77.17,77.15,77.17,54278.0,72.8415,72.851,72.8321,72.851,54278.0
2023-12-26 14:00:00,77.16,77.19,77.16,77.19,161582.0,72.8415,72.8698,72.8415,72.8698,161582.0
2023-12-26 14:30:00,77.19,77.19,77.18,77.18,98197.0,72.8698,72.8698,72.8604,72.8604,98197.0
2023-12-26 15:00:00,77.19,77.19,77.17,77.17,185169.0,72.8698,72.8698,72.851,72.851,185169.0
2023-12-26 15:30:00,77.17,77.18,77.16,77.17,138780.0,72.851,72.8604,72.8415,72.851,138780.0
2023-12-27 09:30:00,77.21,77.25,77.21,77.23,165068.0,72.8887,72.9265,72.8887,72.9076,165068.0
2023-12-27 10:00:00,77.23,77.25,77.22,77.25,918169.0,72.9076,72.9265,72.8982,72.9265,918169.0
2023-12-27 10:30:00,77.25,77.28,77.24,77.28,141659.0,72.9265,72.9548,72.917,72.9548,141659.0
2023-12-27 11:00:00,77.28,77.29,77.27,77.28,154597.0,72.9548,72.9642,72.9454,72.9548,154597.0
2023-12-27 11:30:00,77.29,77.3,77.28,77.3,325918.0,72.9642,72.9737,72.9548,72.9737,325918.0
2023-12-27 12:00:00,77.3,77.31,77.29,77.3,284315.0,72.9737,72.9831,72.9642,72.9737,284315.0
2023-12-27 12:30:00,77.3,77.31,77.3,77.3,165331.0,72.9737,72.9831,72.9737,72.9737,165331.0
2023-12-27 13:00:00,77.31,77.36,77.3,77.34,485333.0,72.9831,73.0303,72.9737,73.0114,485333.0
2023-12-27 13:30:00,77.35,77.37,77.34,77.37,232381.0,73.0209,73.0398,73.0114,73.0398,232381.0
2023-12-27 14:00:00,77.36,77.37,77.34,77.35,285383.0,73.0303,73.0398,73.0114,73.0209,285383.0
2023-12-27 14:30:00,77.34,77.37,77.33,77.34,167966.0,73.0114,73.0398,73.002,73.0114,167966.0
2023-12-27 15:00:00,77.35,77.36,77.34,77.36,304707.0,73.0209,73.0303,73.0114,73.0303,304707.0
2023-12-27 15:30:00,77.36,77.36,77.33,77.34,591355.0,73.0303,73.0303,73.002,73.0114,591355.0
2023-12-28 09:30:00,77.36,77.36,77.32,77.34,161490.0,73.0303,73.0303,72.9926,73.0114,161490.0
2023-12-28 10:00:00,77.33,77.35,77.33,77.34,485892.0,73.002,73.0209,73.002,73.0114,485892.0
2023-12-28 10:30:00,77.34,77.35,77.33,77.34,403849.0,73.0114,73.0209,73.002,73.0114,403849.0
2023-12-28 11:00:00,77.34,77.34,77.32,77.34,198581.0,73.0114,73.0114,72.9926,73.0114,198581.0
2023-12-28 11:30:00,77.34,77.34,77.32,77.33,136958.0,73.0114,73.0114,72.9926,73.002,136958.0
2023-12-28 12:00:00,77.33,77.35,77.32,77.34,126467.0,73.002,73.0209,72.9926,73.0114,126467.0
2023-12-28 12:30:00,77.34,77.35,77.34,77.34,157675.0,73.0114,73.0209,73.0114,73.0114,157675.0
2023-12-28 13:00:00,77.35,77.35,77.29,77.3,123401.0,73.0209,73.0209,72.9642,72.9737,123401.0
2023-12-28 13:30:00,77.3,77.31,77.29,77.31,85442.0,72.9737,72.9831,72.9642,72.9831,85442.0
2023-12-28 14:00:00,77.31,77.32,77.3,77.31,155855.0,72.9831,72.9926,72.9737,72.9831,155855.0
2023-12-28 14:30:00,77.31,77.32,77.3,77.32,109396.0,72.9831,72.9926,72.9737,72.9926,109396.0
2023-12-28 15:00:00,77.31,77.33,77.31,77.33,174941.0,72.9831,73.002,72.9831,73.002,174941.0
2023-12-28 15:30:00,77.33,77.34,77.32,77.33,257588.0,73.002,73.0114,72.9926,73.002,257588.0
2023-12-29 09:30:00,77.3,77.34,77.3,77.31,178498.0,72.9737,73.0114,72.9737,72.9831,178498.0
2023-12-29 10:00:00,77.32,77.34,77.31,77.33,324645.0,72.9926,73.0114,72.9831,73.002,324645.0
2023-12-29 10:30:00,77.34,77.35,77.33,77.34,72434.0,73.0114,73.0209,73.002,73.0114,72434.0
2023-12-29 11:00:00,77.34,77.35,77.33,77.34,122116.0,73.0114,73.0209,73.002,73.0114,122116.0
2023-12-29 11:30:00,77.34,77.36,77.34,77.35,184409.0,73.0114,73.0303,73.0114,73.0209,184409.0
2023-12-29 12:00:00,77.34,77.36,77.34,77.36,333076.0,73.0114,73.0303,73.0114,73.0303,333076.0
2023-12-29 12:30:00,77.36,77.38,77.35,77.38,332121.0,73.0303,73.0492,73.0209,73.0492,332121.0
2023-12-29 13:00:00,77.37,77.38,77.31,77.35,174027.0,73.0398,73.0492,72.9831,73.0209,174027.0
2023-12-29 13:30:00,77.35,77.39,77.35,77.38,113829.0,73.0209,73.0586,73.0209,73.0492,113829.0
2023-12-29 14:00:00,77.38,77.39,77.37,77.38,137325.0,73.0492,73.0586,73.0398,73.0492,137325.0
2023-12-29 14:30:00,77.39,77.4,77.38,77.4,107710.0,73.0586,73.0681,73.0492,73.0681,107710.0
2023-12-29 15:00:00,77.4,77.4,77.39,77.4,138123.0,73.0681,73.0681,73.0586,73.0681,138123.0
2023-12-29 15:30:00,77.39,77.4,77.36,77.37,299782.0,73.0586,73.0681,73.0303,73.0398,299782.0
2024-01-02 09:30:00,77.16,77.21,77.16,77.19,285590.0,72.8415,72.8887,72.8415,72.8698,285590.0
2024-01-02 10:00:00,77.2,77.21,77.17,77.18,196892.0,72.8793,72.8887,72.851,72.8604,196892.0
2024-01-02 10:30:00,77.19,77.19,77.16,77.17,207880.0,72.8698,72.8698,72.8415,72.851,207880.0
2024-01-02 11:00:00,77.17,77.21,77.15,77.2,118183.0,72.851,72.8887,72.8321,72.8793,118183.0
2024-01-02 11:30:00,77.2,77.22,77.19,77.22,1086801.0,72.8793,72.8982,72.8698,72.8982,1086801.0
2024-01-02 12:00:00,77.22,77.22,77.18,77.18,137803.0,72.8982,72.8982,72.8604,72.8604,137803.0
2024-01-02 12:30:00,77.19,77.19,77.17,77.17,349082.0,72.8698,72.8698,72.851,72.851,349082.0
2024-01-02 13:00:00,77.18,77.21,77.17,77.2,180294.0,72.8604,72.8887,72.851,72.8793,180294.0
2024-01-02 13:30:00,77.2,77.21,77.18,77.19,234505.0,72.8793,72.8887,72.8604,72.8698,234505.0
2024-01-02 14:00:00,77.19,77.19,77.17,77.17,132481.0,72.8698,72.8698,72.851,72.851,132481.0
2024-01-02 14:30:00,77.17,77.18,77.17,77.18,191153.0,72.851,72.8604,72.851,72.8604,191153.0
2024-01-02 15:00:00,77.17,77.18,77.16,77.16,196069.0,72.851,72.8604,72.8415,72.8415,196069.0
2024-01-02 15:30:00,77.16,77.18,77.15,77.17,237000.0,72.8415,72.8604,72.8321,72.851,237000.0
2024-01-03 09:30:00,77.02,77.08,77.01,77.08,431158.0,72.7093,72.766,72.6999,72.766,431158.0
2024-01-03 10:00:00,77.08,77.15,77.05,77.07,529785.0,72.766,72.8321,72.7377,72.7566,529785.0
2024-01-03 10:30:00,77.07,77.08,77.03,77.07,621505.0,72.7566,72.766,72.7188,72.7566,621505.0
2024-01-03 11:00:00,77.06,77.1,77.06,77.09,186098.0,72.7471,72.7849,72.7471,72.7754,186098.0
2024-01-03 11:30:00,77.09,77.1,77.07,77.07,115784.0,72.7754,72.7849,72.7566,72.7566,115784.0
2024-01-03 12:00:00,77.07,77.09,77.07,77.09,118687.0,72.7566,72.7754,72.7566,72.7754,118687.0
2024-01-03 12:30:00,77.09,77.11,77.08,77.11,159821.0,72.7754,72.7943,72.766,72.7943,159821.0
2024-01-03 13:00:00,77.11,77.12,77.1,77.1,337547.0,72.7943,72.8038,72.7849,72.7849,337547.0
2024-01-03 13:30:00,77.11,77.14,77.1,77.13,126081.0,72.7943,72.8226,72.7849,72.8132,126081.0
2024-01-03 14:00:00,77.13,77.16,77.08,77.16,327118.0,72.8132,72.8415,72.766,72.8415,327118.0
2024-01-03 14:30:00,77.16,77.17,77.14,77.16,225455.0,72.8415,72.851,72.8226,72.8415,225455.0
2024-01-03 15:00:00,77.16,77.16,77.14,77.14,200797.0,72.8415,72.8415,72.8226,72.8226,200797.0
2024-01-03 15:30:00,77.15,77.15,77.12,77.13,374768.0,72.8321,72.8321,72.8038,72.8132,374768.0
2024-01-04 09:30:00,77.06,77.07,77.01,77.02,830043.0,72.7471,72.7566,72.6999,72.7093,830043.0
2024-01-04 10:00:00,77.02,77.06,77.01,77.06,516625.0,72.7093,72.7471,72.6999,72.7471,516625.0
2024-01-04 10:30:00,77.06,77.07,77.05,77.05,773541.0,72.7471,72.7566,72.7377,72.7377,773541.0
2024-01-04 11:00:00,77.06,77.08,77.05,77.08,366664.0,72.7471,72.766,72.7377,72.766,366664.0
2024-01-04 11:30:00,77.08,77.08,77.04,77.05,188948.0,72.766,72.766,72.7282,72.7377,188948.0
2024-01-04 12:00:00,77.05,77.05,77.04,77.04,120360.0,72.7377,72.7377,72.7282,72.7282,120360.0
2024-01-04 12:30:00,77.05,77.05,77.01,77.02,461245.0,72.7377,72.7377,72.6999,72.7093,461245.0
2024-01-04 13:00:00,77.02,77.03,77.01,77.03,626220.0,72.7093,72.7188,72.6999,72.7188,626220.0
2024-01-04 13:30:00,77.03,77.05,77.02,77.04,93427.0,72.7188,72.7377,72.7093,72.7282,93427.0
2024-01-04 14:00:00,77.04,77.05,77.03,77.03,327854.0,72.7282,72.7377,72.7188,72.7188,327854.0
2024-01-04 14:30:00,77.03,77.07,77.03,77.07,123675.0,72.7188,72.7566,72.7188,72.7566,123675.0
2024-01-04 15:00:00,77.07,77.07,77.05,77.07,197898.0,72.7566,72.7566,72.7377,72.7566,197898.0
2024-01-04 15:30:00,77.06,77.07,77.05,77.06,365021.0,72.7471,72.7566,72.7377,72.7471,365021.0
2024-01-05 09:30:00,77.0,77.02,76.97,77.02,200989.0,72.6905,72.7093,72.6621,72.7093,200989.0
2024-01-05 10:00:00,77.02,77.17,77.02,77.16,224578.0,72.7093,72.851,72.7093,72.8415,224578.0
2024-01-05 10:30:00,77.15,77.21,77.14,77.15,136605.0,72.8321,72.8887,72.8226,72.8321,136605.0
2024-01-05 11:00:00,77.16,77.19,77.15,77.17,235187.0,72.8415,72.8698,72.8321,72.851,235187.0
2024-01-05 11:30:00,77.16,77.17,77.1,77.11,92389.0,72.8415,72.851,72.7849,72.7943,92389.0
2024-01-05 12:00:00,77.11,77.11,77.05,77.05,201217.0,72.7943,72.7943,72.7377,72.7377,201217.0
2024-01-05 12:30:00,77.05,77.06,77.01,77.02,126713.0,72.7377,72.7471,72.6999,72.7093,126713.0
2024-01-05 13:00:00,77.02,77.02,76.98,77.02,166585.0,72.7093,72.7093,72.6716,72.7093,166585.0
2024-01-05 13:30:00,77.02,77.04,77.01,77.03,125444.0,72.7093,72.7282,72.6999,72.7188,125444.0
2024-01-05 14:00:00,77.03,77.06,77.03,77.03,148766.0,72.7188,72.7471,72.7188,72.7188,148766.0
2024-01-05 14:30:00,77.03,77.05,77.01,77.02,215664.0,72.7188,72.7377,72.6999,72.7093,215664.0
2024-01-05 15:00:00,77.02,77.02,77.0,77.02,109261.0,72.7093,72.7093,72.6905,72.7093,109261.0
2024-01-05 15:30:00,77.02,77.02,77.0,77.01,204809.0,72.7093,72.7093,72.6905,72.6999,204809.0
2024-01-08 09:30:00,77.12,77.12,77.02,77.12,184322.0,72.8038,72.8038,72.7093,72.8038,184322.0
2024-01-08 10:00:00,77.12,77.14,77.11,77.14,193583.0,72.8038,72.8226,72.7943,72.8226,193583.0
2024-01-08 10:30:00,77.14,77.17,77.13,77.16,241569.0,72.8226,72.851,72.8132,72.8415,241569.0
2024-01-08 11:00:00,77.16,77.22,77.15,77.2,327472.0,72.8415,72.8982,72.8321,72.8793,327472.0
2024-01-08 11:30:00,77.2,77.21,77.18,77.19,104720.0,72.8793,72.8887,72.8604,72.8698,104720.0
2024-01-08 12:00:00,77.19,77.2,77.18,77.19,178818.0,72.8698,72.8793,72.8604,72.8698,178818.0
2024-01-08 12:30:00,77.19,77.2,77.18,77.2,68319.0,72.8698,72.8793,72.8604,72.8793,68319.0
2024-01-08 13:00:00,77.2,77.2,77.17,77.17,273127.0,72.8793,72.8793,72.851,72.851,273127.0
2024-01-08 13:30:00,77.17,77.18,77.15,77.16,362333.0,72.851,72.8604,72.8321,72.8415,362333.0
2024-01-08 14:00:00,77.15,77.17,77.15,77.16,304563.0,72.8321,72.851,72.8321,72.8415,304563.0
2024-01-08 14:30:00,77.17,77.17,77.15,77.16,341309.0,72.851,72.851,72.8321,72.8415,341309.0
2024-01-08 15:00:00,77.16,77.16,77.15,77.16,255687.0,72.8415,72.8415,72.8321,72.8415,255687.0
2024-01-08 15:30:00,77.16,77.16,77.13,77.13,434633.0,72.8415,72.8415,72.8132,72.8132,434633.0
2024-01-09 09:30:00,77.1,77.18,77.1,77.15,382348.0,72.7849,72.8604,72.7849,72.8321,382348.0
2024-01-09 10:00:00,77.15,77.15,77.13,77.15,230550.0,72.8321,72.8321,72.8132,72.8321,230550.0
2024-01-09 10:30:00,77.15,77.15,77.11,77.13,144222.0,72.8321,72.8321,72.7943,72.8132,144222.0
2024-01-09 11:00:00,77.13,77.13,77.11,77.13,94829.0,72.8132,72.8132,72.7943,72.8132,94829.0
2024-01-09 11:30:00,77.13,77.15,77.12,77.14,239409.0,72.8132,72.8321,72.8038,72.8226,239409.0
2024-01-09 12:00:00,77.14,77.15,77.13,77.14,383388.0,72.8226,72.8321,72.8132,72.8226,383388.0
2024-01-09 12:30:00,77.14,77.18,77.13,77.17,223132.0,72.8226,72.8604,72.8132,72.851,223132.0
2024-01-09 13:00:00,77.16,77.21,77.15,77.16,410112.0,72.8415,72.8887,72.8321,72.8415,410112.0
2024-01-09 13:30:00,77.16,77.17,77.14,77.16,137263.0,72.8415,72.851,72.8226,72.8415,137263.0
2024-01-09 14:00:00,77.16,77.19,77.15,77.18,76991.0,72.8415,72.8698,72.8321,72.8604,76991.0
2024-01-09 14:30:00,77.19,77.19,77.17,77.18,119492.0,72.8698,72.8698,72.851,72.8604,119492.0
2024-01-09 15:00:00,77.17,77.2,77.17,77.18,291134.0,72.851,72.8793,72.851,72.8604,291134.0
2024-01-09 15:30:00,77.19,77.19,77.18,77.19,410938.0,72.8698,72.8698,72.8604,72.8698,410938.0
2024-01-10 09:30:00,77.23,77.29,77.23,77.26,457755.0,72.9076,72.9642,72.9076,72.9359,457755.0
2024-01-10 10:00:00,77.27,77.27,77.25,77.26,104152.0,72.9454,72.9454,72.9265,72.9359,104152.0
2024-01-10 10:30:00,77.26,77.27,77.25,77.26,209513.0,72.9359,72.9454,72.9265,72.9359,209513.0
2024-01-10 11:00:00,77.27,77.28,77.23,77.23,188317.0,72.9454,72.9548,72.9076,72.9076,188317.0
2024-01-10 11:30:00,77.23,77.24,77.23,77.23,201678.0,72.9076,72.917,72.9076,72.9076,201678.0
2024-01-10 12:00:00,77.23,77.25,77.23,77.25,250454.0,72.9076,72.9265,72.9076,72.9265,250454.0
2024-01-10 12:30:00,77.25,77.26,77.24,77.26,314837.0,72.9265,72.9359,72.917,72.9359,314837.0
2024-01-10 13:00:00,77.25,77.27,77.21,77.21,80353.0,72.9265,72.9454,72.8887,72.8887,80353.0
2024-01-10 13:30:00,77.21,77.22,77.2,77.22,98509.0,72.8887,72.8982,72.8793,72.8982,98509.0
2024-01-10 14:00:00,77.21,77.22,77.19,77.2,284385.0,72.8887,72.8982,72.8698,72.8793,284385.0
2024-01-10 14:30:00,77.19,77.21,77.19,77.2,119565.0,72.8698,72.8887,72.8698,72.8793,119565.0
2024-01-10 15:00:00,77.21,77.22,77.18,77.19,221869.0,72.8887,72.8982,72.8604,72.8698,221869.0
2024-01-10 15:30:00,77.18,77.21,77.17,77.2,338109.0,72.8604,72.8887,72.851,72.8793,338109.0
2024-01-11 09:30:00,77.3,77.33,77.28,77.29,284488.0,72.9737,73.002,72.9548,72.9642,284488.0
2024-01-11 10:00:00,77.3,77.31,77.25,77.31,182662.0,72.9737,72.9831,72.9265,72.9831,182662.0
2024-01-11 10:30:00,77.31,77.32,77.29,77.3,187805.0,72.9831,72.9926,72.9642,72.9737,187805.0
2024-01-11 11:00:00,77.31,77.32,77.27,77.27,226465.0,72.9831,72.9926,72.9454,72.9454,226465.0
2024-01-11 11:30:00,77.27,77.3,77.26,77.28,740642.0,72.9454,72.9737,72.9359,72.9548,740642.0
2024-01-11 12:00:00,77.27,77.3,77.27,77.27,305556.0,72.9454,72.9737,72.9454,72.9454,305556.0
2024-01-11 12:30:00,77.28,77.3,77.27,77.29,277865.0,72.9548,72.9737,72.9454,72.9642,277865.0
2024-01-11 13:00:00,77.28,77.33,77.28,77.32,174084.0,72.9548,73.002,72.9548,72.9926,174084.0
2024-01-11 13:30:00,77.31,77.38,77.31,77.37,127281.0,72.9831,73.0492,72.9831,73.0398,127281.0
2024-01-11 14:00:00,77.37,77.43,77.36,77.43,101352.0,73.0398,73.0964,73.0303,73.0964,101352.0
2024-01-11 14:30:00,77.43,77.47,77.42,77.47,214044.0,73.0964,73.1342,73.087,73.1342,214044.0
2024-01-11 15:00:00,77.47,77.47,77.43,77.43,391601.0,73.1342,73.1342,73.0964,73.0964,391601.0
2024-01-11 15:30:00,77.43,77.46,77.42,77.45,397085.0,73.0964,73.1247,73.087,73.1153,397085.0
2024-01-12 09:30:00,77.67,77.7,77.61,77.63,117547.0,73.323,73.3513,73.2663,73.2852,117547.0
2024-01-12 10:00:00,77.64,77.66,77.6,77.62,403542.0,73.2946,73.3135,73.2569,73.2758,403542.0
2024-01-12 10:30:00,77.62,77.64,77.6,77.62,166842.0,73.2758,73.2946,73.2569,73.2758,166842.0
2024-01-12 11:00:00,77.62,77.65,77.6,77.65,174353.0,73.2758,73.3041,73.2569,73.3041,174353.0
2024-01-12 11:30:00,77.65,77.65,77.6,77.61,346258.0,73.3041,73.3041,73.2569,73.2663,346258.0
2024-01-12 12:00:00,77.6,77.6,77.57,77.59,285026.0,73.2569,73.2569,73.2286,73.2474,285026.0
2024-01-12 12:30:00,77.59,77.61,77.57,77.58,230080.0,73.2474,73.2663,73.2286,73.238,230080.0
2024-01-12 13:00:00,77.57,77.58,77.55,77.58,193881.0,73.2286,73.238,73.2097,73.238,193881.0
2024-01-12 13:30:00,77.58,77.59,77.57,77.59,248054.0,73.238,73.2474,73.2286,73.2474,248054.0
2024-01-12 14:00:00,77.59,77.62,77.58,77.62,200533.0,73.2474,73.2758,73.238,73.2758,200533.0
2024-01-12 14:30:00,77.62,77.63,77.61,77.63,149197.0,73.2758,73.2852,73.2663,73.2852,149197.0
2024-01-12 15:00:00,77.63,77.64,77.62,77.64,202480.0,73.2852,73.2946,73.2758,73.2946,202480.0
2024-01-12 15:30:00,77.63,77.64,77.62,77.64,221912.0,73.2852,73.2946,73.2758,73.2946,221912.0
2024-01-16 09:30:00,77.5,77.55,77.5,77.51,228706.0,73.1625,73.2097,73.1625,73.1719,228706.0
2024-01-16 10:00:00,77.52,77.58,77.51,77.56,200115.0,73.1814,73.238,73.1719,73.2191,200115.0
2024-01-16 10:30:00,77.56,77.59,77.55,77.56,329439.0,73.2191,73.2474,73.2097,73.2191,329439.0
2024-01-16 11:00:00,77.56,77.56,77.44,77.5,532899.0,73.2191,73.2191,73.1058,73.1625,532899.0
2024-01-16 11:30:00,77.51,77.52,77.47,77.47,174428.0,73.1719,73.1814,73.1342,73.1342,174428.0
2024-01-16 12:00:00,77.48,77.48,77.4,77.4,341314.0,73.1436,73.1436,73.0681,73.0681,341314.0
2024-01-16 12:30:00,77.4,77.41,77.38,77.39,4749863.0,73.0681,73.0775,73.0492,73.0586,4749863.0
2024-01-16 13:00:00,77.38,77.41,77.37,77.4,341172.0,73.0492,73.0775,73.0398,73.0681,341172.0
2024-01-16 13:30:00,77.4,77.43,77.39,77.41,284579.0,73.0681,73.0964,73.0586,73.0775,284579.0
2024-01-16 14:00:00,77.41,77.45,77.4,77.44,4469537.0,73.0775,73.1153,73.0681,73.1058,4469537.0
2024-01-16 14:30:00,77.43,77.44,77.41,77.44,216046.0,73.0964,73.1058,73.0775,73.1058,216046.0
2024-01-16 15:00:00,77.44,77.44,77.42,77.43,266289.0,73.1058,73.1058,73.087,73.0964,266289.0
2024-01-16 15:30:00,77.42,77.44,77.42,77.43,461942.0,73.087,73.1058,73.087,73.0964,461942.0
2024-01-17 09:30:00,77.26,77.26,77.2,77.22,240751.0,72.9359,72.9359,72.8793,72.8982,240751.0
2024-01-17 10:00:00,77.21,77.24,77.2,77.2,145539.0,72.8887,72.917,72.8793,72.8793,145539.0
2024-01-17 10:30:00,77.2,77.23,77.18,77.21,3858208.0,72.8793,72.9076,72.8604,72.8887,3858208.0
2024-01-17 11:00:00,77.22,77.25,77.21,77.24,160104.0,72.8982,72.9265,72.8887,72.917,160104.0
2024-01-17 11:30:00,77.24,77.26,77.21,77.23,305486.0,72.917,72.9359,72.8887,72.9076,305486.0
2024-01-17 12:00:00,77.23,77.24,77.21,77.22,153229.0,72.9076,72.917,72.8887,72.8982,153229.0
2024-01-17 12:30:00,77.21,77.25,77.21,77.24,152690.0,72.8887,72.9265,72.8887,72.917,152690.0
2024-01-17 13:00:00,77.24,77.25,77.21,77.21,177436.0,72.917,72.9265,72.8887,72.8887,177436.0
2024-01-17 13:30:00,77.21,77.24,77.21,77.23,168295.0,72.8887,72.917,72.8887,72.9076,168295.0
2024-01-17 14:00:00,77.23,77.25,77.22,77.24,320060.0,72.9076,72.9265,72.8982,72.917,320060.0
2024-01-17 14:30:00,77.24,77.26,77.22,77.26,212731.0,72.917,72.9359,72.8982,72.9359,212731.0
2024-01-17 15:00:00,77.26,77.28,77.25,77.26,167196.0,72.9359,72.9548,72.9265,72.9359,167196.0
2024-01-17 15:30:00,77.26,77.27,77.24,77.25,477436.0,72.9359,72.9454,72.917,72.9265,477436.0
2024-01-18 09:30:00,77.32,77.33,77.28,77.31,276850.0,72.9926,73.002,72.9548,72.9831,276850.0
2024-01-18 10:00:00,77.31,77.33,77.29,77.33,297639.0,72.9831,73.002,72.9642,73.002,297639.0
2024-01-18 10:30:00,77.33,77.34,77.3,77.3,381629.0,73.002,73.0114,72.9737,72.9737,381629.0
2024-01-18 11:00:00,77.31,77.32,77.3,77.31,158140.0,72.9831,72.9926,72.9737,72.9831,158140.0
2024-01-18 11:30:00,77.31,77.32,77.26,77.26,271850.0,72.9831,72.9926,72.9359,72.9359,271850.0
2024-01-18 12:00:00,77.26,77.27,77.24,77.26,196022.0,72.9359,72.9454,72.917,72.9359,196022.0
2024-01-18 12:30:00,77.27,77.28,77.26,77.28,200683.0,72.9454,72.9548,72.9359,72.9548,200683.0
2024-01-18 13:00:00,77.27,77.31,77.27,77.31,178857.0,72.9454,72.9831,72.9454,72.9831,178857.0
2024-01-18 13:30:00,77.31,77.32,77.3,77.3,154861.0,72.9831,72.9926,72.9737,72.9737,154861.0
2024-01-18 14:00:00,77.31,77.31,77.28,77.31,166149.0,72.9831,72.9831,72.9548,72.9831,166149.0
2024-01-18 14:30:00,77.31,77.31,77.27,77.29,314936.0,72.9831,72.9831,72.9454,72.9642,314936.0
2024-01-18 15:00:00,77.28,77.29,77.26,77.28,218974.0,72.9548,72.9642,72.9359,72.9548,218974.0
2024-01-18 15:30:00,77.28,77.29,77.26,77.28,839873.0,72.9548,72.9642,72.9359,72.9548,839873.0
2024-01-19 09:30:00,77.28,77.28,77.18,77.25,278081.0,72.9548,72.9548,72.8604,72.9265,278081.0
2024-01-19 10:00:00,77.25,77.25,77.16,77.2,189345.0,72.9265,72.9265,72.8415,72.8793,189345.0
2024-01-19 10:30:00,77.2,77.23,77.18,77.23,329215.0,72.8793,72.9076,72.8604,72.9076,329215.0
2024-01-19 11:00:00,77.23,77.26,77.21,77.23,222593.0,72.9076,72.9359,72.8887,72.9076,222593.0
2024-01-19 11:30:00,77.23,77.23,77.18,77.2,130703.0,72.9076,72.9076,72.8604,72.8793,130703.0
2024-01-19 12:00:00,77.2,77.23,77.18,77.23,85136.0,72.8793,72.9076,72.8604,72.9076,85136.0
2024-01-19 12:30:00,77.23,77.24,77.22,77.23,363623.0,72.9076,72.917,72.8982,72.9076,363623.0
2024-01-19 13:00:00,77.23,77.24,77.22,77.23,377834.0,72.9076,72.917,72.8982,72.9076,377834.0
2024-01-19 13:30:00,77.23,77.24,77.21,77.23,132687.0,72.9076,72.917,72.8887,72.9076,132687.0
2024-01-19 14:00:00,77.23,77.24,77.21,77.23,242775.0,72.9076,72.917,72.8887,72.9076,242775.0
2024-01-19 14:30:00,77.23,77.24,77.21,77.23,294981.0,72.9076,72.917,72.8887,72.9076,294981.0
2024-01-19 15:00:00,77.23,77.23,77.22,77.23,509665.0,72.9076,72.9076,72.8982,72.9076,509665.0
2024-01-19 15:30:00,77.22,77.26,77.21,77.26,528891.0,72.8982,72.9359,72.8887,72.9359,528891.0
2024-01-22 09:30:00,77.28,77.35,77.28,77.34,315410.0,72.9548,73.0209,72.9548,73.0114,315410.0
2024-01-22 10:00:00,77.35,77.35,77.31,77.34,283014.0,73.0209,73.0209,72.9831,73.0114,283014.0
2024-01-22 10:30:00,77.34,77.36,77.33,77.33,251641.0,73.0114,73.0303,73.002,73.002,251641.0
2024-01-22 11:00:00,77.33,77.35,77.33,77.34,315287.0,73.002,73.0209,73.002,73.0114,315287.0
2024-01-22 11:30:00,77.34,77.35,77.33,77.35,140559.0,73.0114,73.0209,73.002,73.0209,140559.0
2024-01-22 12:00:00,77.34,77.35,77.32,77.34,310289.0,73.0114,73.0209,72.9926,73.0114,310289.0
2024-01-22 12:30:00,77.35,77.35,77.33,77.34,184352.0,73.0209,73.0209,73.002,73.0114,184352.0
2024-01-22 13:00:00,77.33,77.34,77.32,77.33,303624.0,73.002,73.0114,72.9926,73.002,303624.0
2024-01-22 13:30:00,77.33,77.33,77.3,77.31,299870.0,73.002,73.002,72.9737,72.9831,299870.0
2024-01-22 14:00:00,77.31,77.33,77.3,77.33,277206.0,72.9831,73.002,72.9737,73.002,277206.0
2024-01-22 14:30:00,77.33,77.34,77.32,77.34,220080.0,73.002,73.0114,72.9926,73.0114,220080.0
2024-01-22 15:00:00,77.34,77.34,77.32,77.33,298185.0,73.0114,73.0114,72.9926,73.002,298185.0
2024-01-22 15:30:00,77.33,77.33,77.3,77.31,572248.0,73.002,73.002,72.9737,72.9831,572248.0
2024-01-23 09:30:00,77.25,77.29,77.23,77.26,303708.0,72.9265,72.9642,72.9076,72.9359,303708.0
2024-01-23 10:00:00,77.27,77.28,77.26,77.27,301580.0,72.9454,72.9548,72.9359,72.9454,301580.0
2024-01-23 10:30:00,77.27,77.27,77.24,77.25,191740.0,72.9454,72.9454,72.917,72.9265,191740.0
2024-01-23 11:00:00,77.25,77.27,77.24,77.24,298176.0,72.9265,72.9454,72.917,72.917,298176.0
2024-01-23 11:30:00,77.25,77.27,77.24,77.27,157152.0,72.9265,72.9454,72.917,72.9454,157152.0
2024-01-23 12:00:00,77.26,77.27,77.24,77.25,271460.0,72.9359,72.9454,72.917,72.9265,271460.0
2024-01-23 12:30:00,77.26,77.26,77.23,77.26,223389.0,72.9359,72.9359,72.9076,72.9359,223389.0
2024-01-23 13:00:00,77.25,77.27,77.24,77.25,207956.0,72.9265,72.9454,72.917,72.9265,207956.0
2024-01-23 13:30:00,77.24,77.26,77.23,77.25,171854.0,72.917,72.9359,72.9076,72.9265,171854.0
2024-01-23 14:00:00,77.25,77.26,77.24,77.26,381615.0,72.9265,72.9359,72.917,72.9359,381615.0
2024-01-23 14:30:00,77.26,77.28,77.25,77.27,491776.0,72.9359,72.9548,72.9265,72.9454,491776.0
2024-01-23 15:00:00,77.27,77.29,77.26,77.27,216718.0,72.9454,72.9642,72.9359,72.9454,216718.0
2024-01-23 15:30:00,77.27,77.3,77.27,77.29,397461.0,72.9454,72.9737,72.9454,72.9642,397461.0
2024-01-24 09:30:00,77.41,77.44,77.34,77.36,320113.0,73.0775,73.1058,73.0114,73.0303,320113.0
2024-01-24 10:00:00,77.36,77.37,77.32,77.34,191022.0,73.0303,73.0398,72.9926,73.0114,191022.0
2024-01-24 10:30:00,77.35,77.36,77.31,77.34,176910.0,73.0209,73.0303,72.9831,73.0114,176910.0
2024-01-24 11:00:00,77.34,77.35,77.32,77.34,404353.0,73.0114,73.0209,72.9926,73.0114,404353.0
2024-01-24 11:30:00,77.34,77.35,77.29,77.31,180974.0,73.0114,73.0209,72.9642,72.9831,180974.0
2024-01-24 12:00:00,77.31,77.34,77.31,77.33,193975.0,72.9831,73.0114,72.9831,73.002,193975.0
2024-01-24 12:30:00,77.34,77.35,77.33,77.34,152011.0,73.0114,73.0209,73.002,73.0114,152011.0
2024-01-24 13:00:00,77.34,77.35,77.3,77.31,205765.0,73.0114,73.0209,72.9737,72.9831,205765.0
2024-01-24 13:30:00,77.32,77.32,77.28,77.29,420455.0,72.9926,72.9926,72.9548,72.9642,420455.0
2024-01-24 14:00:00,77.29,77.29,77.27,77.28,355908.0,72.9642,72.9642,72.9454,72.9548,355908.0
2024-01-24 14:30:00,77.27,77.29,77.27,77.29,551867.0,72.9454,72.9642,72.9454,72.9642,551867.0
2024-01-24 15:00:00,77.29,77.29,77.25,77.27,295585.0,72.9642,72.9642,72.9265,72.9454,295585.0
2024-01-24 15:30:00,77.27,77.27,77.25,77.26,333623.0,72.9454,72.9454,72.9265,72.9359,333623.0
2024-01-25 09:30:00,77.44,77.44,77.35,77.4,397123.0,73.1058,73.1058,73.0209,73.0681,397123.0
2024-01-25 10:00:00,77.39,77.44,77.38,77.42,311033.0,73.0586,73.1058,73.0492,73.087,311033.0
2024-01-25 10:30:00,77.43,77.43,77.4,77.42,221603.0,73.0964,73.0964,73.0681,73.087,221603.0
2024-01-25 11:00:00,77.42,77.44,77.41,77.41,127753.0,73.087,73.1058,73.0775,73.0775,127753.0
2024-01-25 11:30:00,77.41,77.42,77.39,77.41,168117.0,73.0775,73.087,73.0586,73.0775,168117.0
2024-01-25 12:00:00,77.41,77.42,77.39,77.41,289544.0,73.0775,73.087,73.0586,73.0775,289544.0
2024-01-25 12:30:00,77.41,77.42,77.38,77.42,211308.0,73.0775,73.087,73.0492,73.087,211308.0
2024-01-25 13:00:00,77.42,77.44,77.4,77.42,283584.0,73.087,73.1058,73.0681,73.087,283584.0
2024-01-25 13:30:00,77.42,77.44,77.41,77.44,283946.0,73.087,73.1058,73.0775,73.1058,283946.0
2024-01-25 14:00:00,77.43,77.45,77.42,77.44,110313.0,73.0964,73.1153,73.087,73.1058,110313.0
2024-01-25 14:30:00,77.44,77.45,77.42,77.44,292588.0,73.1058,73.1153,73.087,73.1058,292588.0
2024-01-25 15:00:00,77.44,77.44,77.43,77.44,156966.0,73.1058,73.1058,73.0964,73.1058,156966.0
2024-01-25 15:30:00,77.44,77.45,77.43,77.44,538514.0,73.1058,73.1153,73.0964,73.1058,538514.0
2024-01-26 09:30:00,77.44,77.45,77.4,77.41,285415.0,73.1058,73.1153,73.0681,73.0775,285415.0
2024-01-26 10:00:00,77.4,77.41,77.38,77.39,138373.0,73.0681,73.0775,73.0492,73.0586,138373.0
2024-01-26 10:30:00,77.39,77.42,77.39,77.41,703849.0,73.0586,73.087,73.0586,73.0775,703849.0
2024-01-26 11:00:00,77.42,77.44,77.4,77.44,155856.0,73.087,73.1058,73.0681,73.1058,155856.0
2024-01-26 11:30:00,77.43,77.44,77.41,77.42,181583.0,73.0964,73.1058,73.0775,73.087,181583.0
2024-01-26 12:00:00,77.41,77.42,77.4,77.41,188506.0,73.0775,73.087,73.0681,73.0775,188506.0
2024-01-26 12:30:00,77.41,77.41,77.39,77.41,102730.0,73.0775,73.0775,73.0586,73.0775,102730.0
2024-01-26 13:00:00,77.41,77.42,77.4,77.41,59485.0,73.0775,73.087,73.0681,73.0775,59485.0
2024-01-26 13:30:00,77.4,77.41,77.38,77.4,213950.0,73.0681,73.0775,73.0492,73.0681,213950.0
2024-01-26 14:00:00,77.4,77.4,77.38,77.39,210182.0,73.0681,73.0681,73.0492,73.0586,210182.0
2024-01-26 14:30:00,77.39,77.4,77.38,77.39,228081.0,73.0586,73.0681,73.0492,73.0586,228081.0
2024-01-26 15:00:00,77.39,77.41,77.38,77.4,284140.0,73.0586,73.0775,73.0492,73.0681,284140.0
2024-01-26 15:30:00,77.4,77.41,77.37,77.37,615848.0,73.0681,73.0775,73.0398,73.0398,615848.0
2024-01-29 09:30:00,77.47,77.49,77.44,77.49,332054.0,73.1342,73.153,73.1058,73.153,332054.0
2024-01-29 10:00:00,77.48,77.49,77.43,77.45,223783.0,73.1436,73.153,73.0964,73.1153,223783.0
2024-01-29 10:30:00,77.45,77.48,77.44,77.47,246869.0,73.1153,73.1436,73.1058,73.1342,246869.0
2024-01-29 11:00:00,77.46,77.47,77.45,77.46,415192.0,73.1247,73.1342,73.1153,73.1247,415192.0
2024-01-29 11:30:00,77.46,77.48,77.46,77.48,232745.0,73.1247,73.1436,73.1247,73.1436,232745.0
2024-01-29 12:00:00,77.48,77.48,77.45,77.47,356203.0,73.1436,73.1436,73.1153,73.1342,356203.0
2024-01-29 12:30:00,77.46,77.48,77.46,77.47,161404.0,73.1247,73.1436,73.1247,73.1342,161404.0
2024-01-29 13:00:00,77.48,77.48,77.47,77.48,81813.0,73.1436,73.1436,73.1342,73.1436,81813.0
2024-01-29 13:30:00,77.48,77.48,77.45,77.45,316959.0,73.1436,73.1436,73.1153,73.1153,316959.0
2024-01-29 14:00:00,77.45,77.47,77.45,77.45,215639.0,73.1153,73.1342,73.1153,73.1153,215639.0
2024-01-29 14:30:00,77.45,77.47,77.45,77.45,144084.0,73.1153,73.1342,73.1153,73.1153,144084.0
2024-01-29 15:00:00,77.45,77.5,77.45,77.5,750087.0,73.1153,73.1625,73.1153,73.1625,750087.0
2024-01-29 15:30:00,77.5,77.51,77.47,77.48,422724.0,73.1625,73.1719,73.1342,73.1436,422724.0
2024-01-30 09:30:00,77.46,77.52,77.46,77.52,321701.0,73.1247,73.1814,73.1247,73.1814,321701.0
2024-01-30 10:00:00,77.52,77.54,77.38,77.39,375947.0,73.1814,73.2002,73.0492,73.0586,375947.0
2024-01-30 10:30:00,77.4,77.41,77.37,77.38,323207.0,73.0681,73.0775,73.0398,73.0492,323207.0
2024-01-30 11:00:00,77.38,77.41,77.37,77.41,603421.0,73.0492,73.0775,73.0398,73.0775,603421.0
2024-01-30 11:30:00,77.41,77.43,77.39,77.42,296735.0,73.0775,73.0964,73.0586,73.087,296735.0
2024-01-30 12:00:00,77.42,77.42,77.4,77.41,221968.0,73.087,73.087,73.0681,73.0775,221968.0
2024-01-30 12:30:00,77.41,77.41,77.37,77.37,315136.0,73.0775,73.0775,73.0398,73.0398,315136.0
2024-01-30 13:00:00,77.37,77.38,77.35,77.38,269531.0,73.0398,73.0492,73.0209,73.0492,269531.0
2024-01-30 13:30:00,77.38,77.38,77.36,77.37,286896.0,73.0492,73.0492,73.0303,73.0398,286896.0
2024-01-30 14:00:00,77.38,77.4,77.37,77.4,464149.0,73.0492,73.0681,73.0398,73.0681,464149.0
2024-01-30 14:30:00,77.4,77.44,77.39,77.44,586620.0,73.0681,73.1058,73.0586,73.1058,586620.0
2024-01-30 15:00:00,77.44,77.44,77.42,77.43,1143167.0,73.1058,73.1058,73.087,73.0964,1143167.0
2024-01-30 15:30:00,77.43,77.47,77.42,77.46,192235.0,73.0964,73.1342,73.087,73.1247,192235.0
2024-01-31 09:30:00,77.59,77.72,77.59,77.67,1664016.0,73.2474,73.3702,73.2474,73.323,1664016.0
2024-01-31 10:00:00,77.68,77.68,77.61,77.64,1805329.0,73.3324,73.3324,73.2663,73.2946,1805329.0
2024-01-31 10:30:00,77.64,77.69,77.63,77.67,1711202.0,73.2946,73.3419,73.2852,73.323,1711202.0
2024-01-31 11:00:00,77.67,77.68,77.62,77.64,262752.0,73.323,73.3324,73.2758,73.2946,262752.0
2024-01-31 11:30:00,77.64,77.66,77.63,77.65,122461.0,73.2946,73.3135,73.2852,73.3041,122461.0
2024-01-31 12:00:00,77.65,77.67,77.63,77.66,192197.0,73.3041,73.323,73.2852,73.3135,192197.0
2024-01-31 12:30:00,77.66,77.66,77.64,77.64,172926.0,73.3135,73.3135,73.2946,73.2946,172926.0
2024-01-31 13:00:00,77.65,77.65,77.63,77.65,60348.0,73.3041,73.3041,73.2852,73.3041,60348.0
2024-01-31 13:30:00,77.65,77.66,77.63,77.64,193916.0,73.3041,73.3135,73.2852,73.2946,193916.0
2024-01-31 14:00:00,77.64,77.64,77.53,77.61,157469.0,73.2946,73.2946,73.1908,73.2663,157469.0
2024-01-31 14:30:00,77.6,77.73,77.59,77.66,270467.0,73.2569,73.3796,73.2474,73.3135,270467.0
2024-01-31 15:00:00,77.67,77.67,77.55,77.58,341569.0,73.323,73.323,73.2097,73.238,341569.0
2024-01-31 15:30:00,77.58,77.66,77.54,77.66,1153389.0,73.238,73.3135,73.2002,73.3135,1153389.0
2024-02-01 09:30:00,77.58,77.58,77.49,77.54,636532.0,73.459,73.459,73.3738,73.4211,636532.0
2024-02-01 10:00:00,77.49,77.52,77.41,77.49,1177696.0,73.3738,73.4022,73.2981,73.3738,1177696.0
2024-02-01 10:30:00,77.48,77.55,77.48,77.55,110171.0,73.3643,73.4306,73.3643,73.4306,110171.0
2024-02-01 11:00:00,77.55,77.61,77.54,77.55,1156212.0,73.4306,73.4874,73.4211,73.4306,1156212.0
2024-02-01 11:30:00,77.55,77.58,77.53,77.54,1403554.0,73.4306,73.459,73.4117,73.4211,1403554.0
2024-02-01 12:00:00,77.54,77.55,77.51,77.52,218144.0,73.4211,73.4306,73.3927,73.4022,218144.0
2024-02-01 12:30:00,77.53,77.56,77.52,77.53,100775.0,73.4117,73.4401,73.4022,73.4117,100775.0
2024-02-01 13:00:00,77.54,77.54,77.51,77.51,620509.0,73.4211,73.4211,73.3927,73.3927,620509.0
2024-02-01 13:30:00,77.52,77.55,77.51,77.53,2083854.0,73.4022,73.4306,73.3927,73.4117,2083854.0
2024-02-01 14:00:00,77.53,77.56,77.52,77.56,124892.0,73.4117,73.4401,73.4022,73.4401,124892.0
2024-02-01 14:30:00,77.56,77.58,77.54,77.56,155658.0,73.4401,73.459,73.4211,73.4401,155658.0
2024-02-01 15:00:00,77.56,77.56,77.54,77.55,119428.0,73.4401,73.4401,73.4211,73.4306,119428.0
2024-02-01 15:30:00,77.54,77.55,77.52,77.53,497903.0,73.4211,73.4306,73.4022,73.4117,497903.0
2024-02-02 09:30:00,77.21,77.4,77.21,77.29,1033052.0,73.1087,73.2886,73.1087,73.1844,1033052.0
2024-02-02 10:00:00,77.29,77.29,77.22,77.23,370957.0,73.1844,73.1844,73.1181,73.1276,370957.0
2024-02-02 10:30:00,77.22,77.25,77.2,77.23,368612.0,73.1181,73.1466,73.0992,73.1276,368612.0
2024-02-02 11:00:00,77.24,77.25,77.22,77.25,239525.0,73.1371,73.1466,73.1181,73.1466,239525.0
2024-02-02 11:30:00,77.25,77.25,77.23,77.23,263341.0,73.1466,73.1466,73.1276,73.1276,263341.0
2024-02-02 12:00:00,77.23,77.25,77.21,77.25,480464.0,73.1276,73.1466,73.1087,73.1466,480464.0
2024-02-02 12:30:00,77.25,77.26,77.23,77.25,176987.0,73.1466,73.156,73.1276,73.1466,176987.0
2024-02-02 13:00:00,77.24,77.26,77.24,77.24,196692.0,73.1371,73.156,73.1371,73.1371,196692.0
2024-02-02 13:30:00,77.25,77.29,77.24,77.28,574811.0,73.1466,73.1844,73.1371,73.175,574811.0
2024-02-02 14:00:00,77.27,77.31,77.26,77.3,317821.0,73.1655,73.2034,73.156,73.1939,317821.0
2024-02-02 14:30:00,77.3,77.33,77.29,77.3,257521.0,73.1939,73.2223,73.1844,73.1939,257521.0
2024-02-02 15:00:00,77.3,77.31,77.29,77.31,238218.0,73.1939,73.2034,73.1844,73.2034,238218.0
2024-02-02 15:30:00,77.31,77.32,77.3,77.31,250972.0,73.2034,73.2128,73.1939,73.2034,250972.0
2024-02-05 09:30:00,77.22,77.22,77.14,77.17,858714.0,73.1181,73.1181,73.0424,73.0708,858714.0
2024-02-05 10:00:00,77.17,77.17,77.07,77.11,239388.0,73.0708,73.0708,72.9761,73.014,239388.0
2024-02-05 10:30:00,77.11,77.11,77.07,77.07,155829.0,73.014,73.014,72.9761,72.9761,155829.0
2024-02-05 11:00:00,77.08,77.09,77.07,77.09,275846.0,72.9856,72.9951,72.9761,72.9951,275846.0
2024-02-05 11:30:00,77.09,77.11,77.08,77.1,145190.0,72.9951,73.014,72.9856,73.0045,145190.0
2024-02-05 12:00:00,77.09,77.12,77.08,77.12,123547.0,72.9951,73.0235,72.9856,73.0235,123547.0
2024-02-05 12:30:00,77.12,77.15,77.11,77.14,159022.0,73.0235,73.0519,73.014,73.0424,159022.0
2024-02-05 13:00:00,77.14,77.14,77.12,77.13,254021.0,73.0424,73.0424,73.0235,73.0329,254021.0
2024-02-05 13:30:00,77.14,77.14,77.12,77.13,123897.0,73.0424,73.0424,73.0235,73.0329,123897.0
2024-02-05 14:00:00,77.13,77.14,77.12,77.13,307849.0,73.0329,73.0424,73.0235,73.0329,307849.0
2024-02-05 14:30:00,77.12,77.13,77.1,77.11,371375.0,73.0235,73.0329,73.0045,73.014,371375.0
2024-02-05 15:00:00,77.12,77.12,77.1,77.11,224175.0,73.0235,73.0235,73.0045,73.014,224175.0
2024-02-05 15:30:00,77.1,77.12,77.1,77.12,460676.0,73.0045,73.0235,73.0045,73.0235,460676.0
2024-02-06 09:30:00,77.16,77.18,77.15,77.18,1248241.0,73.0613,73.0803,73.0519,73.0803,1248241.0
2024-02-06 10:00:00,77.18,77.24,77.16,77.23,216186.0,73.0803,73.1371,73.0613,73.1276,216186.0
2024-02-06 10:30:00,77.22,77.23,77.2,77.22,233015.0,73.1181,73.1276,73.0992,73.1181,233015.0
2024-02-06 11:00:00,77.22,77.23,77.19,77.23,510189.0,73.1181,73.1276,73.0897,73.1276,510189.0
2024-02-06 11:30:00,77.23,77.23,77.21,77.22,423571.0,73.1276,73.1276,73.1087,73.1181,423571.0
2024-02-06 12:00:00,77.23,77.24,77.21,77.24,290325.0,73.1276,73.1371,73.1087,73.1371,290325.0
2024-02-06 12:30:00,77.24,77.29,77.23,77.27,175130.0,73.1371,73.1844,73.1276,73.1655,175130.0
2024-02-06 13:00:00,77.27,77.32,77.26,77.29,263016.0,73.1655,73.2128,73.156,73.1844,263016.0
2024-02-06 13:30:00,77.29,77.31,77.28,77.31,176699.0,73.1844,73.2034,73.175,73.2034,176699.0
2024-02-06 14:00:00,77.31,77.32,77.29,77.3,295051.0,73.2034,73.2128,73.1844,73.1939,295051.0
2024-02-06 14:30:00,77.3,77.3,77.26,77.27,295879.0,73.1939,73.1939,73.156,73.1655,295879.0
2024-02-06 15:00:00,77.27,77.28,77.26,77.28,238673.0,73.1655,73.175,73.156,73.175,238673.0
2024-02-06 15:30:00,77.27,77.28,77.25,77.26,521138.0,73.1655,73.175,73.1466,73.156,521138.0
2024-02-07 09:30:00,77.2,77.34,77.2,77.31,288181.0,73.0992,73.2318,73.0992,73.2034,288181.0
2024-02-07 10:00:00,77.31,77.32,77.26,77.3,171189.0,73.2034,73.2128,73.156,73.1939,171189.0
2024-02-07 10:30:00,77.3,77.32,77.27,77.28,124049.0,73.1939,73.2128,73.1655,73.175,124049.0
2024-02-07 11:00:00,77.28,77.28,77.26,77.27,133288.0,73.175,73.175,73.156,73.1655,133288.0
2024-02-07 11:30:00,77.28,77.28,77.25,77.25,336193.0,73.175,73.175,73.1466,73.1466,336193.0
2024-02-07 12:00:00,77.26,77.27,77.23,77.24,362337.0,73.156,73.1655,73.1276,73.1371,362337.0
2024-02-07 12:30:00,77.23,77.24,77.22,77.23,109359.0,73.1276,73.1371,73.1181,73.1276,109359.0
2024-02-07 13:00:00,77.23,77.28,77.22,77.26,150592.0,73.1276,73.175,73.1181,73.156,150592.0
2024-02-07 13:30:00,77.26,77.26,77.23,77.26,717026.0,73.156,73.156,73.1276,73.156,717026.0
2024-02-07 14:00:00,77.26,77.27,77.24,77.25,668120.0,73.156,73.1655,73.1371,73.1466,668120.0
2024-02-07 14:30:00,77.25,77.26,77.24,77.26,454383.0,73.1466,73.156,73.1371,73.156,454383.0
2024-02-07 15:00:00,77.25,77.27,77.24,77.27,256704.0,73.1466,73.1655,73.1371,73.1655,256704.0
2024-02-07 15:30:00,77.27,77.27,77.23,77.24,287515.0,73.1655,73.1655,73.1276,73.1371,287515.0
2024-02-08 09:30:00,77.23,77.23,77.18,77.19,99298.0,73.1276,73.1276,73.0803,73.0897,99298.0
2024-02-08 10:00:00,77.2,77.21,77.19,77.2,68022.0,73.0992,73.1087,73.0897,73.0992,68022.0
2024-02-08 10:30:00,77.21,77.22,77.18,77.2,245190.0,73.1087,73.1181,73.0803,73.0992,245190.0
2024-02-08 11:00:00,77.2,77.21,77.19,77.2,120639.0,73.0992,73.1087,73.0897,73.0992,120639.0
2024-02-08 11:30:00,77.2,77.21,77.19,77.2,189564.0,73.0992,73.1087,73.0897,73.0992,189564.0
2024-02-08 12:00:00,77.2,77.21,77.18,77.19,147742.0,73.0992,73.1087,73.0803,73.0897,147742.0
2024-02-08 12:30:00,77.18,77.19,77.17,77.17,178421.0,73.0803,73.0897,73.0708,73.0708,178421.0
2024-02-08 13:00:00,77.18,77.23,77.17,77.2,114813.0,73.0803,73.1276,73.0708,73.0992,114813.0
2024-02-08 13:30:00,77.2,77.2,77.17,77.18,1293163.0,73.0992,73.0992,73.0708,73.0803,1293163.0
2024-02-08 14:00:00,77.17,77.19,77.17,77.17,152121.0,73.0708,73.0897,73.0708,73.0708,152121.0
2024-02-08 14:30:00,77.17,77.18,77.15,77.16,68646.0,73.0708,73.0803,73.0519,73.0613,68646.0
2024-02-08 15:00:00,77.16,77.16,77.14,77.14,606296.0,73.0613,73.0613,73.0424,73.0424,606296.0
2024-02-08 15:30:00,77.15,77.16,77.14,77.16,481640.0,73.0519,73.0613,73.0424,73.0613,481640.0
2024-02-09 09:30:00,77.1,77.13,77.09,77.13,369087.0,73.0045,73.0329,72.9951,73.0329,369087.0
2024-02-09 10:00:00,77.12,77.14,77.11,77.13,416976.0,73.0235,73.0424,73.014,73.0329,416976.0
2024-02-09 10:30:00,77.13,77.14,77.11,77.12,105542.0,73.0329,73.0424,73.014,73.0235,105542.0
2024-02-09 11:00:00,77.11,77.15,77.11,77.13,712217.0,73.014,73.0519,73.014,73.0329,712217.0
2024-02-09 11:30:00,77.13,77.13,77.11,77.11,613257.0,73.0329,73.0329,73.014,73.014,613257.0
2024-02-09 12:00:00,77.11,77.13,77.11,77.13,1684373.0,73.014,73.0329,73.014,73.0329,1684373.0
2024-02-09 12:30:00,77.13,77.14,77.12,77.14,1566317.0,73.0329,73.0424,73.0235,73.0424,1566317.0
2024-02-09 13:00:00,77.13,77.15,77.13,77.15,235135.0,73.0329,73.0519,73.0329,73.0519,235135.0
2024-02-09 13:30:00,77.14,77.16,77.14,77.15,188238.0,73.0424,73.0613,73.0424,73.0519,188238.0
2024-02-09 14:00:00,77.15,77.16,77.14,77.15,613817.0,73.0519,73.0613,73.0424,73.0519,613817.0
2024-02-09 14:30:00,77.15,77.16,77.14,77.14,658660.0,73.0519,73.0613,73.0424,73.0424,658660.0
2024-02-09 15:00:00,77.14,77.15,77.13,77.15,505977.0,73.0424,73.0519,73.0329,73.0519,505977.0
2024-02-09 15:30:00,77.14,77.17,77.14,77.17,538259.0,73.0424,73.0708,73.0424,73.0708,538259.0
2024-02-12 09:30:00,77.2,77.2,77.15,77.17,94371.0,73.0992,73.0992,73.0519,73.0708,94371.0
2024-02-12 10:00:00,77.16,77.17,77.14,77.15,202674.0,73.0613,73.0708,73.0424,73.0519,202674.0
2024-02-12 10:30:00,77.15,77.17,77.14,77.16,103027.0,73.0519,73.0708,73.0424,73.0613,103027.0
2024-02-12 11:00:00,77.17,77.17,77.16,77.17,103618.0,73.0708,73.0708,73.0613,73.0708,103618.0
2024-02-12 11:30:00,77.17,77.19,77.17,77.19,263337.0,73.0708,73.0897,73.0708,73.0897,263337.0
2024-02-12 12:00:00,77.19,77.22,77.18,77.21,763990.0,73.0897,73.1181,73.0803,73.1087,763990.0
2024-02-12 12:30:00,77.22,77.23,77.21,77.22,259618.0,73.1181,73.1276,73.1087,73.1181,259618.0
2024-02-12 13:00:00,77.22,77.22,77.21,77.21,267724.0,73.1181,73.1181,73.1087,73.1087,267724.0
2024-02-12 13:30:00,77.21,77.22,77.2,77.22,590343.0,73.1087,73.1181,73.0992,73.1181,590343.0
2024-02-12 14:00:00,77.22,77.23,77.2,77.21,386817.0,73.1181,73.1276,73.0992,73.1087,386817.0
2024-02-12 14:30:00,77.2,77.22,77.19,77.2,323219.0,73.0992,73.1181,73.0897,73.0992,323219.0
2024-02-12 15:00:00,77.2,77.21,77.19,77.2,297481.0,73.0992,73.1087,73.0897,73.0992,297481.0
2024-02-12 15:30:00,77.2,77.21,77.18,77.21,705360.0,73.0992,73.1087,73.0803,73.1087,705360.0
2024-02-13 09:30:00,76.99,76.99,76.93,76.95,263366.0,72.9004,72.9004,72.8436,72.8625,263366.0
2024-02-13 10:00:00,76.95,76.98,76.93,76.97,5191947.0,72.8625,72.8909,72.8436,72.8814,5191947.0
2024-02-13 10:30:00,76.97,76.97,76.93,76.94,1392595.0,72.8814,72.8814,72.8436,72.853,1392595.0
2024-02-13 11:00:00,76.94,76.96,76.94,76.96,181782.0,72.853,72.872,72.853,72.872,181782.0
2024-02-13 11:30:00,76.95,76.96,76.94,76.95,313177.0,72.8625,72.872,72.853,72.8625,313177.0
2024-02-13 12:00:00,76.95,76.96,76.92,76.93,319163.0,72.8625,72.872,72.8341,72.8436,319163.0
2024-02-13 12:30:00,76.93,76.95,76.92,76.93,137765.0,72.8436,72.8625,72.8341,72.8436,137765.0
2024-02-13 13:00:00,76.94,76.94,76.92,76.94,47815.0,72.853,72.853,72.8341,72.853,47815.0
2024-02-13 13:30:00,76.94,76.94,76.91,76.92,449393.0,72.853,72.853,72.8246,72.8341,449393.0
2024-02-13 14:00:00,76.92,76.92,76.84,76.86,98625.0,72.8341,72.8341,72.7583,72.7773,98625.0
2024-02-13 14:30:00,76.85,76.88,76.85,76.86,1149693.0,72.7678,72.7962,72.7678,72.7773,1149693.0
2024-02-13 15:00:00,76.86,76.89,76.85,76.87,334515.0,72.7773,72.8057,72.7678,72.7867,334515.0
2024-02-13 15:30:00,76.86,76.88,76.86,76.87,506188.0,72.7773,72.7962,72.7773,72.7867,506188.0
2024-02-14 09:30:00,76.9,76.97,76.9,76.95,213399.0,72.8151,72.8814,72.8151,72.8625,213399.0
2024-02-14 10:00:00,76.95,76.97,76.94,76.97,225228.0,72.8625,72.8814,72.853,72.8814,225228.0
2024-02-14 10:30:00,76.97,76.98,76.96,76.98,436536.0,72.8814,72.8909,72.872,72.8909,436536.0
2024-02-14 11:00:00,76.97,76.98,76.96,76.98,366504.0,72.8814,72.8909,72.872,72.8909,366504.0
2024-02-14 11:30:00,76.98,77.01,76.97,77.0,460647.0,72.8909,72.9193,72.8814,72.9098,460647.0
2024-02-14 12:00:00,77.0,77.01,76.98,77.0,239969.0,72.9098,72.9193,72.8909,72.9098,239969.0
2024-02-14 12:30:00,77.0,77.03,76.99,77.03,237398.0,72.9098,72.9382,72.9004,72.9382,237398.0
2024-02-14 13:00:00,77.02,77.03,77.0,77.0,319856.0,72.9288,72.9382,72.9098,72.9098,319856.0
2024-02-14 13:30:00,77.0,77.01,76.99,77.0,911506.0,72.9098,72.9193,72.9004,72.9098,911506.0
2024-02-14 14:00:00,77.0,77.02,76.99,77.0,216481.0,72.9098,72.9288,72.9004,72.9098,216481.0
2024-02-14 14:30:00,77.0,77.01,77.0,77.0,441651.0,72.9098,72.9193,72.9098,72.9098,441651.0
2024-02-14 15:00:00,77.0,77.02,76.98,77.02,478511.0,72.9098,72.9288,72.8909,72.9288,478511.0
2024-02-14 15:30:00,77.01,77.04,77.0,77.04,942392.0,72.9193,72.9477,72.9098,72.9477,942392.0
2024-02-15 09:30:00,77.19,77.19,77.14,77.15,372704.0,73.0897,73.0897,73.0424,73.0519,372704.0
2024-02-15 10:00:00,77.15,77.17,77.14,77.14,118484.0,73.0519,73.0708,73.0424,73.0424,118484.0
2024-02-15 10:30:00,77.15,77.15,77.11,77.11,297228.0,73.0519,73.0519,73.014,73.014,297228.0
2024-02-15 11:00:00,77.11,77.12,77.07,77.08,1010607.0,73.014,73.0235,72.9761,72.9856,1010607.0
2024-02-15 11:30:00,77.07,77.09,77.06,77.06,520345.0,72.9761,72.9951,72.9666,72.9666,520345.0
2024-02-15 12:00:00,77.06,77.14,77.06,77.12,333601.0,72.9666,73.0424,72.9666,73.0235,333601.0
2024-02-15 12:30:00,77.12,77.14,77.11,77.11,311829.0,73.0235,73.0424,73.014,73.014,311829.0
2024-02-15 13:00:00,77.12,77.15,77.11,77.14,197429.0,73.0235,73.0519,73.014,73.0424,197429.0
2024-02-15 13:30:00,77.14,77.16,77.14,77.16,40367.0,73.0424,73.0613,73.0424,73.0613,40367.0
2024-02-15 14:00:00,77.15,77.16,77.14,77.14,168923.0,73.0519,73.0613,73.0424,73.0424,168923.0
2024-02-15 14:30:00,77.15,77.15,77.13,77.15,81560.0,73.0519,73.0519,73.0329,73.0519,81560.0
2024-02-15 15:00:00,77.15,77.15,77.12,77.13,644338.0,73.0519,73.0519,73.0235,73.0329,644338.0
2024-02-15 15:30:00,77.13,77.14,77.11,77.14,440063.0,73.0329,73.0424,73.014,73.0424,440063.0
2024-02-16 09:30:00,77.01,77.01,76.95,76.95,655661.0,72.9193,72.9193,72.8625,72.8625,655661.0
2024-02-16 10:00:00,76.95,76.99,76.94,76.98,398931.0,72.8625,72.9004,72.853,72.8909,398931.0
2024-02-16 10:30:00,76.98,77.0,76.97,76.98,619385.0,72.8909,72.9098,72.8814,72.8909,619385.0
2024-02-16 11:00:00,76.98,76.99,76.94,76.95,299883.0,72.8909,72.9004,72.853,72.8625,299883.0
2024-02-16 11:30:00,76.95,76.97,76.94,76.97,200413.0,72.8625,72.8814,72.853,72.8814,200413.0
2024-02-16 12:00:00,76.96,76.97,76.96,76.97,72371.0,72.872,72.8814,72.872,72.8814,72371.0
2024-02-16 12:30:00,76.97,76.99,76.96,76.98,201559.0,72.8814,72.9004,72.872,72.8909,201559.0
2024-02-16 13:00:00,76.99,77.01,76.98,77.01,77671.0,72.9004,72.9193,72.8909,72.9193,77671.0
2024-02-16 13:30:00,77.0,77.02,77.0,77.01,131010.0,72.9098,72.9288,72.9098,72.9193,131010.0
2024-02-16 14:00:00,77.01,77.01,77.0,77.01,182519.0,72.9193,72.9193,72.9098,72.9193,182519.0
2024-02-16 14:30:00,77.01,77.01,76.99,77.01,257339.0,72.9193,72.9193,72.9004,72.9193,257339.0
2024-02-16 15:00:00,77.0,77.01,76.98,76.98,264400.0,72.9098,72.9193,72.8909,72.8909,264400.0
2024-02-16 15:30:00,76.98,77.01,76.98,77.01,388620.0,72.8909,72.9193,72.8909,72.9193,388620.0
2024-02-20 09:30:00,77.11,77.15,77.09,77.14,198256.0,73.014,73.0519,72.9951,73.0424,198256.0
2024-02-20 10:00:00,77.13,77.15,77.13,77.14,238505.0,73.0329,73.0519,73.0329,73.0424,238505.0
2024-02-20 10:30:00,77.14,77.15,77.12,77.14,388787.0,73.0424,73.0519,73.0235,73.0424,388787.0
2024-02-20 11:00:00,77.13,77.16,77.13,77.16,398826.0,73.0329,73.0613,73.0329,73.0613,398826.0
2024-02-20 11:30:00,77.16,77.16,77.14,77.14,519789.0,73.0613,73.0613,73.0424,73.0424,519789.0
2024-02-20 12:00:00,77.15,77.15,77.13,77.14,183283.0,73.0519,73.0519,73.0329,73.0424,183283.0
2024-02-20 12:30:00,77.13,77.16,77.13,77.15,236499.0,73.0329,73.0613,73.0329,73.0519,236499.0
2024-02-20 13:00:00,77.15,77.16,77.13,77.14,272663.0,73.0519,73.0613,73.0329,73.0424,272663.0
2024-02-20 13:30:00,77.13,77.14,77.13,77.13,161089.0,73.0329,73.0424,73.0329,73.0329,161089.0
2024-02-20 14:00:00,77.14,77.14,77.13,77.13,174669.0,73.0424,73.0424,73.0329,73.0329,174669.0
2024-02-20 14:30:00,77.13,77.14,77.12,77.12,258603.0,73.0329,73.0424,73.0235,73.0235,258603.0
2024-02-20 15:00:00,77.12,77.12,77.11,77.12,296433.0,73.0235,73.0235,73.014,73.0235,296433.0
2024-02-20 15:30:00,77.12,77.13,77.11,77.12,648932.0,73.0235,73.0329,73.014,73.0235,648932.0
2024-02-21 09:30:00,77.12,77.17,77.12,77.15,309919.0,73.0235,73.0708,73.0235,73.0519,309919.0
2024-02-21 10:00:00,77.15,77.17,77.14,77.14,162865.0,73.0519,73.0708,73.0424,73.0424,162865.0
2024-02-21 10:30:00,77.14,77.15,77.09,77.09,232535.0,73.0424,73.0519,72.9951,72.9951,232535.0
2024-02-21 11:00:00,77.08,77.11,77.08,77.09,164430.0,72.9856,73.014,72.9856,72.9951,164430.0
2024-02-21 11:30:00,77.09,77.1,77.08,77.08,204283.0,72.9951,73.0045,72.9856,72.9856,204283.0
2024-02-21 12:00:00,77.08,77.09,77.07,77.08,98313.0,72.9856,72.9951,72.9761,72.9856,98313.0
2024-02-21 12:30:00,77.08,77.09,77.05,77.08,204285.0,72.9856,72.9951,72.9572,72.9856,204285.0
2024-02-21 13:00:00,77.08,77.08,77.03,77.08,226482.0,72.9856,72.9856,72.9382,72.9856,226482.0
2024-02-21 13:30:00,77.07,77.08,77.04,77.05,172221.0,72.9761,72.9856,72.9477,72.9572,172221.0
2024-02-21 14:00:00,77.04,77.08,77.03,77.07,187173.0,72.9477,72.9856,72.9382,72.9761,187173.0
2024-02-21 14:30:00,77.06,77.07,77.05,77.07,258658.0,72.9666,72.9761,72.9572,72.9761,258658.0
2024-02-21 15:00:00,77.06,77.09,77.06,77.06,275601.0,72.9666,72.9951,72.9666,72.9666,275601.0
2024-02-21 15:30:00,77.06,77.07,77.05,77.07,375248.0,72.9666,72.9761,72.9572,72.9761,375248.0
2024-02-22 09:30:00,77.06,77.12,77.04,77.08,105820.0,72.9666,73.0235,72.9477,72.9856,105820.0
2024-02-22 10:00:00,77.08,77.08,77.02,77.03,115730.0,72.9856,72.9856,72.9288,72.9382,115730.0
2024-02-22 10:30:00,77.03,77.06,77.03,77.04,95486.0,72.9382,72.9666,72.9382,72.9477,95486.0
2024-02-22 11:00:00,77.04,77.05,77.03,77.03,80104.0,72.9477,72.9572,72.9382,72.9382,80104.0
2024-02-22 11:30:00,77.03,77.04,77.02,77.02,73421.0,72.9382,72.9477,72.9288,72.9288,73421.0
2024-02-22 12:00:00,77.03,77.03,77.02,77.02,56226.0,72.9382,72.9382,72.9288,72.9288,56226.0
2024-02-22 12:30:00,77.03,77.04,77.02,77.03,314785.0,72.9382,72.9477,72.9288,72.9382,314785.0
2024-02-22 13:00:00,77.03,77.03,77.0,77.02,72135.0,72.9382,72.9382,72.9098,72.9288,72135.0
2024-02-22 13:30:00,77.02,77.04,77.01,77.02,110994.0,72.9288,72.9477,72.9193,72.9288,110994.0
2024-02-22 14:00:00,77.03,77.05,77.02,77.04,151666.0,72.9382,72.9572,72.9288,72.9477,151666.0
2024-02-22 14:30:00,77.03,77.04,77.01,77.02,807224.0,72.9382,72.9477,72.9193,72.9288,807224.0
2024-02-22 15:00:00,77.02,77.02,77.0,77.02,471428.0,72.9288,72.9288,72.9098,72.9288,471428.0
2024-02-22 15:30:00,77.02,77.03,77.0,77.03,740541.0,72.9288,72.9382,72.9098,72.9382,740541.0
2024-02-23 09:30:00,77.03,77.04,77.01,77.03,206334.0,72.9382,72.9477,72.9193,72.9382,206334.0
2024-02-23 10:00:00,77.02,77.03,77.0,77.02,218775.0,72.9288,72.9382,72.9098,72.9288,218775.0
2024-02-23 10:30:00,77.02,77.03,77.01,77.02,124752.0,72.9288,72.9382,72.9193,72.9288,124752.0
2024-02-23 11:00:00,77.01,77.06,77.01,77.06,172542.0,72.9193,72.9666,72.9193,72.9666,172542.0
2024-02-23 11:30:00,77.06,77.08,77.05,77.08,636617.0,72.9666,72.9856,72.9572,72.9856,636617.0
2024-02-23 12:00:00,77.08,77.09,77.06,77.07,261405.0,72.9856,72.9951,72.9666,72.9761,261405.0
2024-02-23 12:30:00,77.06,77.07,77.06,77.07,301089.0,72.9666,72.9761,72.9666,72.9761,301089.0
2024-02-23 13:00:00,77.06,77.09,77.05,77.09,1218120.0,72.9666,72.9951,72.9572,72.9951,1218120.0
2024-02-23 13:30:00,77.08,77.1,77.08,77.08,213902.0,72.9856,73.0045,72.9856,72.9856,213902.0
2024-02-23 14:00:00,77.09,77.09,77.05,77.05,388276.0,72.9951,72.9951,72.9572,72.9572,388276.0
2024-02-23 14:30:00,77.05,77.06,77.04,77.04,341154.0,72.9572,72.9666,72.9477,72.9477,341154.0
2024-02-23 15:00:00,77.05,77.07,77.04,77.05,409125.0,72.9572,72.9761,72.9477,72.9572,409125.0
2024-02-23 15:30:00,77.05,77.07,77.05,77.06,505046.0,72.9572,72.9761,72.9572,72.9666,505046.0
2024-02-26 09:30:00,77.01,77.05,77.01,77.02,145958.0,72.9193,72.9572,72.9193,72.9288,145958.0
2024-02-26 10:00:00,77.01,77.02,76.99,77.0,89822.0,72.9193,72.9288,72.9004,72.9098,89822.0
2024-02-26 10:30:00,77.0,77.01,76.99,77.0,83588.0,72.9098,72.9193,72.9004,72.9098,83588.0
2024-02-26 11:00:00,76.99,76.99,76.97,76.98,55992.0,72.9004,72.9004,72.8814,72.8909,55992.0
2024-02-26 11:30:00,76.97,76.99,76.96,76.96,189687.0,72.8814,72.9004,72.872,72.872,189687.0
2024-02-26 12:00:00,76.97,76.97,76.94,76.95,120412.0,72.8814,72.8814,72.853,72.8625,120412.0
2024-02-26 12:30:00,76.95,76.95,76.93,76.93,106552.0,72.8625,72.8625,72.8436,72.8436,106552.0
2024-02-26 13:00:00,76.94,76.94,76.91,76.92,226410.0,72.853,72.853,72.8246,72.8341,226410.0
2024-02-26 13:30:00,76.93,76.94,76.92,76.92,1314810.0,72.8436,72.853,72.8341,72.8341,1314810.0
2024-02-26 14:00:00,76.92,76.94,76.91,76.92,4291709.0,72.8341,72.853,72.8246,72.8341,4291709.0
2024-02-26 14:30:00,76.92,76.92,76.91,76.92,131074.0,72.8341,72.8341,72.8246,72.8341,131074.0
2024-02-26 15:00:00,76.92,76.95,76.91,76.94,212587.0,72.8341,72.8625,72.8246,72.853,212587.0
2024-02-26 15:30:00,76.95,76.96,76.93,76.95,315005.0,72.8625,72.872,72.8436,72.8625,315005.0
2024-02-27 09:30:00,76.98,77.01,76.96,77.0,193056.0,72.8909,72.9193,72.872,72.9098,193056.0
2024-02-27 10:00:00,77.0,77.02,76.99,77.0,214383.0,72.9098,72.9288,72.9004,72.9098,214383.0
2024-02-27 10:30:00,77.0,77.01,76.98,77.0,204120.0,72.9098,72.9193,72.8909,72.9098,204120.0
2024-02-27 11:00:00,77.0,77.02,76.99,77.01,377223.0,72.9098,72.9288,72.9004,72.9193,377223.0
2024-02-27 11:30:00,77.01,77.01,76.99,77.01,275437.0,72.9193,72.9193,72.9004,72.9193,275437.0
2024-02-27 12:00:00,77.01,77.01,76.97,76.98,144434.0,72.9193,72.9193,72.8814,72.8909,144434.0
2024-02-27 12:30:00,76.99,76.99,76.97,76.98,196134.0,72.9004,72.9004,72.8814,72.8909,196134.0
2024-02-27 13:00:00,76.98,77.0,76.97,76.98,183791.0,72.8909,72.9098,72.8814,72.8909,183791.0
2024-02-27 13:30:00,76.99,76.99,76.96,76.97,101135.0,72.9004,72.9004,72.872,72.8814,101135.0
2024-02-27 14:00:00,76.97,76.97,76.93,76.95,260857.0,72.8814,72.8814,72.8436,72.8625,260857.0
2024-02-27 14:30:00,76.95,76.95,76.93,76.94,249406.0,72.8625,72.8625,72.8436,72.853,249406.0
2024-02-27 15:00:00,76.94,76.95,76.94,76.95,267116.0,72.853,72.8625,72.853,72.8625,267116.0
2024-02-27 15:30:00,76.95,76.96,76.94,76.95,942089.0,72.8625,72.872,72.853,72.8625,942089.0
2024-02-28 09:30:00,76.96,76.99,76.96,76.98,454464.0,72.872,72.9004,72.872,72.8909,454464.0
2024-02-28 10:00:00,76.98,76.99,76.97,76.98,123906.0,72.8909,72.9004,72.8814,72.8909,123906.0
2024-02-28 10:30:00,76.98,76.99,76.97,76.98,112132.0,72.8909,72.9004,72.8814,72.8909,112132.0
2024-02-28 11:00:00,76.98,76.99,76.98,76.98,570949.0,72.8909,72.9004,72.8909,72.8909,570949.0
2024-02-28 11:30:00,76.99,77.01,76.98,77.01,280566.0,72.9004,72.9193,72.8909,72.9193,280566.0
2024-02-28 12:00:00,77.01,77.01,76.99,77.01,91564.0,72.9193,72.9193,72.9004,72.9193,91564.0
2024-02-28 12:30:00,77.0,77.02,76.99,77.0,128992.0,72.9098,72.9288,72.9004,72.9098,128992.0
2024-02-28 13:00:00,77.0,77.0,76.98,77.0,82721.0,72.9098,72.9098,72.8909,72.9098,82721.0
2024-02-28 13:30:00,77.0,77.01,76.99,77.0,123979.0,72.9098,72.9193,72.9004,72.9098,123979.0
2024-02-28 14:00:00,76.99,77.01,76.99,77.01,64896.0,72.9004,72.9193,72.9004,72.9193,64896.0
2024-02-28 14:30:00,77.01,77.02,76.99,77.01,373652.0,72.9193,72.9288,72.9004,72.9193,373652.0
2024-02-28 15:00:00,77.02,77.02,77.0,77.01,195333.0,72.9288,72.9288,72.9098,72.9193,195333.0
2024-02-28 15:30:00,77.02,77.02,77.01,77.01,221399.0,72.9288,72.9288,72.9193,72.9193,221399.0
2024-02-29 09:30:00,77.02,77.1,77.02,77.09,912901.0,72.9288,73.0045,72.9288,72.9951,912901.0
2024-02-29 10:00:00,77.09,77.1,77.07,77.09,779521.0,72.9951,73.0045,72.9761,72.9951,779521.0
2024-02-29 10:30:00,77.09,77.1,77.07,77.09,362543.0,72.9951,73.0045,72.9761,72.9951,362543.0
2024-02-29 11:00:00,77.09,77.1,77.07,77.09,151606.0,72.9951,73.0045,72.9761,72.9951,151606.0
2024-02-29 11:30:00,77.09,77.09,77.06,77.06,267920.0,72.9951,72.9951,72.9666,72.9666,267920.0
2024-02-29 12:00:00,77.06,77.07,77.03,77.04,164344.0,72.9666,72.9761,72.9382,72.9477,164344.0
2024-02-29 12:30:00,77.04,77.04,77.01,77.01,304020.0,72.9477,72.9477,72.9193,72.9193,304020.0
2024-02-29 13:00:00,77.02,77.04,77.01,77.02,404246.0,72.9288,72.9477,72.9193,72.9288,404246.0
2024-02-29 13:30:00,77.02,77.04,77.02,77.03,233183.0,72.9288,72.9477,72.9288,72.9382,233183.0
2024-02-29 14:00:00,77.03,77.05,77.02,77.03,284737.0,72.9382,72.9572,72.9288,72.9382,284737.0
2024-02-29 14:30:00,77.03,77.03,76.98,76.98,344876.0,72.9382,72.9382,72.8909,72.8909,344876.0
2024-02-29 15:00:00,76.98,77.0,76.98,76.99,389008.0,72.8909,72.9098,72.8909,72.9004,389008.0
2024-02-29 15:30:00,76.99,77.02,76.98,77.02,689151.0,72.9004,72.9288,72.8909,72.9288,689151.0
2024-03-01 09:30:00,76.77,76.82,76.7,76.71,811204.0,72.9082,72.9557,72.8418,72.8513,811204.0
2024-03-01 10:00:00,76.72,76.92,76.71,76.92,337208.0,72.8608,73.0507,72.8513,73.0507,337208.0
2024-03-01 10:30:00,76.93,76.96,76.9,76.96,315523.0,73.0602,73.0887,73.0317,73.0887,315523.0
2024-03-01 11:00:00,76.95,76.97,76.91,76.91,211191.0,73.0792,73.0982,73.0412,73.0412,211191.0
2024-03-01 11:30:00,76.92,76.92,76.91,76.92,576015.0,73.0507,73.0507,73.0412,73.0507,576015.0
2024-03-01 12:00:00,76.92,76.95,76.91,76.95,197719.0,73.0507,73.0792,73.0412,73.0792,197719.0
2024-03-01 12:30:00,76.94,76.96,76.94,76.95,167684.0,73.0697,73.0887,73.0697,73.0792,167684.0
2024-03-01 13:00:00,76.95,76.98,76.94,76.97,271569.0,73.0792,73.1077,73.0697,73.0982,271569.0
2024-03-01 13:30:00,76.96,76.99,76.96,76.98,183145.0,73.0887,73.1172,73.0887,73.1077,183145.0
2024-03-01 14:00:00,76.99,77.0,76.98,76.99,77162.0,73.1172,73.1267,73.1077,73.1172,77162.0
2024-03-01 14:30:00,77.0,77.02,76.99,77.01,187029.0,73.1267,73.1457,73.1172,73.1362,187029.0
2024-03-01 15:00:00,77.01,77.01,76.99,77.0,114504.0,73.1362,73.1362,73.1172,73.1267,114504.0
2024-03-01 15:30:00,77.0,77.0,76.99,76.99,280353.0,73.1267,73.1267,73.1172,73.1172,280353.0
2024-03-04 09:30:00,77.0,77.0,76.92,76.97,144086.0,73.1267,73.1267,73.0507,73.0982,144086.0
2024-03-04 10:00:00,76.96,76.97,76.94,76.95,208251.0,73.0887,73.0982,73.0697,73.0792,208251.0
2024-03-04 10:30:00,76.94,76.94,76.93,76.94,67052.0,73.0697,73.0697,73.0602,73.0697,67052.0
2024-03-04 11:00:00,76.94,76.95,76.93,76.95,73152.0,73.0697,73.0792,73.0602,73.0792,73152.0
2024-03-04 11:30:00,76.95,76.95,76.92,76.95,135328.0,73.0792,73.0792,73.0507,73.0792,135328.0
2024-03-04 12:00:00,76.95,76.95,76.91,76.92,90394.0,73.0792,73.0792,73.0412,73.0507,90394.0
2024-03-04 12:30:00,76.93,76.93,76.92,76.92,392618.0,73.0602,73.0602,73.0507,73.0507,392618.0
2024-03-04 13:00:00,76.92,76.93,76.91,76.92,614220.0,73.0507,73.0602,73.0412,73.0507,614220.0
2024-03-04 13:30:00,76.92,76.94,76.92,76.93,155660.0,73.0507,73.0697,73.0507,73.0602,155660.0
2024-03-04 14:00:00,76.94,76.96,76.93,76.95,130169.0,73.0697,73.0887,73.0602,73.0792,130169.0
2024-03-04 14:30:00,76.95,76.96,76.94,76.96,644451.0,73.0792,73.0887,73.0697,73.0887,644451.0
2024-03-04 15:00:00,76.95,76.96,76.94,76.95,174464.0,73.0792,73.0887,73.0697,73.0792,174464.0
2024-03-04 15:30:00,76.95,76.95,76.92,76.93,949390.0,73.0792,73.0792,73.0507,73.0602,949390.0
2024-03-05 09:30:00,77.0,77.04,77.0,77.01,295148.0,73.1267,73.1647,73.1267,73.1362,295148.0
2024-03-05 10:00:00,77.02,77.12,77.01,77.06,249914.0,73.1457,73.2406,73.1362,73.1837,249914.0
2024-03-05 10:30:00,77.07,77.07,77.04,77.04,317608.0,73.1931,73.1931,73.1647,73.1647,317608.0
2024-03-05 11:00:00,77.04,77.06,77.03,77.06,133781.0,73.1647,73.1837,73.1552,73.1837,133781.0
2024-03-05 11:30:00,77.05,77.06,77.03,77.04,128332.0,73.1742,73.1837,73.1552,73.1647,128332.0
2024-03-05 12:00:00,77.04,77.04,77.03,77.04,437806.0,73.1647,73.1647,73.1552,73.1647,437806.0
2024-03-05 12:30:00,77.03,77.04,77.02,77.03,203422.0,73.1552,73.1647,73.1457,73.1552,203422.0
2024-03-05 13:00:00,77.04,77.04,77.02,77.03,174438.0,73.1647,73.1647,73.1457,73.1552,174438.0
2024-03-05 13:30:00,77.03,77.04,77.02,77.02,89968.0,73.1552,73.1647,73.1457,73.1457,89968.0
2024-03-05 14:00:00,77.03,77.05,77.03,77.04,356541.0,73.1552,73.1742,73.1552,73.1647,356541.0
2024-03-05 14:30:00,77.04,77.05,77.02,77.03,180097.0,73.1647,73.1742,73.1457,73.1552,180097.0
2024-03-05 15:00:00,77.03,77.05,77.02,77.05,289284.0,73.1552,73.1742,73.1457,73.1742,289284.0
2024-03-05 15:30:00,77.05,77.06,77.03,77.04,429547.0,73.1742,73.1837,73.1552,73.1647,429547.0
2024-03-06 09:30:00,77.17,77.17,77.09,77.14,140446.0,73.2881,73.2881,73.2121,73.2596,140446.0
2024-03-06 10:00:00,77.15,77.15,77.11,77.11,253648.0,73.2691,73.2691,73.2311,73.2311,253648.0
2024-03-06 10:30:00,77.11,77.13,77.09,77.12,175934.0,73.2311,73.2501,73.2121,73.2406,175934.0
2024-03-06 11:00:00,77.13,77.13,77.1,77.1,89881.0,73.2501,73.2501,73.2216,73.2216,89881.0
2024-03-06 11:30:00,77.1,77.19,77.09,77.16,117608.0,73.2216,73.3071,73.2121,73.2786,117608.0
2024-03-06 12:00:00,77.16,77.16,77.12,77.14,67482.0,73.2786,73.2786,73.2406,73.2596,67482.0
2024-03-06 12:30:00,77.13,77.14,77.12,77.12,190481.0,73.2501,73.2596,73.2406,73.2406,190481.0
2024-03-06 13:00:00,77.13,77.14,77.12,77.13,169014.0,73.2501,73.2596,73.2406,73.2501,169014.0
2024-03-06 13:30:00,77.13,77.14,77.11,77.13,161677.0,73.2501,73.2596,73.2311,73.2501,161677.0
2024-03-06 14:00:00,77.12,77.13,77.08,77.09,175567.0,73.2406,73.2501,73.2026,73.2121,175567.0
2024-03-06 14:30:00,77.08,77.1,77.07,77.08,107530.0,73.2026,73.2216,73.1931,73.2026,107530.0
2024-03-06 15:00:00,77.08,77.08,77.06,77.06,182723.0,73.2026,73.2026,73.1837,73.1837,182723.0
2024-03-06 15:30:00,77.06,77.08,77.05,77.07,545193.0,73.1837,73.2026,73.1742,73.1931,545193.0
2024-03-07 09:30:00,77.15,77.19,77.14,77.15,398534.0,73.2691,73.3071,73.2596,73.2691,398534.0
2024-03-07 10:00:00,77.15,77.17,77.14,77.17,168228.0,73.2691,73.2881,73.2596,73.2881,168228.0
2024-03-07 10:30:00,77.16,77.17,77.14,77.16,194425.0,73.2786,73.2881,73.2596,73.2786,194425.0
2024-03-07 11:00:00,77.16,77.2,77.14,77.19,147213.0,73.2786,73.3166,73.2596,73.3071,147213.0
2024-03-07 11:30:00,77.18,77.19,77.16,77.17,140736.0,73.2976,73.3071,73.2786,73.2881,140736.0
2024-03-07 12:00:00,77.17,77.17,77.14,77.15,353666.0,73.2881,73.2881,73.2596,73.2691,353666.0
2024-03-07 12:30:00,77.15,77.17,77.14,77.16,168893.0,73.2691,73.2881,73.2596,73.2786,168893.0
2024-03-07 13:00:00,77.17,77.17,77.16,77.17,211547.0,73.2881,73.2881,73.2786,73.2881,211547.0
2024-03-07 13:30:00,77.17,77.18,77.16,77.17,169673.0,73.2881,73.2976,73.2786,73.2881,169673.0
2024-03-07 14:00:00,77.17,77.18,77.16,77.17,163663.0,73.2881,73.2976,73.2786,73.2881,163663.0
2024-03-07 14:30:00,77.16,77.2,77.16,77.19,277388.0,73.2786,73.3166,73.2786,73.3071,277388.0
2024-03-07 15:00:00,77.19,77.19,77.18,77.19,319929.0,73.3071,73.3071,73.2976,73.3071,319929.0
2024-03-07 15:30:00,77.19,77.2,77.18,77.2,544193.0,73.3071,73.3166,73.2976,73.3166,544193.0
2024-03-08 09:30:00,77.3,77.35,77.3,77.34,328935.0,73.4116,73.4591,73.4116,73.4496,328935.0
2024-03-08 10:00:00,77.33,77.37,77.33,77.35,191090.0,73.4401,73.4781,73.4401,73.4591,191090.0
2024-03-08 10:30:00,77.34,77.36,77.32,77.33,179995.0,73.4496,73.4686,73.4306,73.4401,179995.0
2024-03-08 11:00:00,77.32,77.33,77.27,77.28,128968.0,73.4306,73.4401,73.3831,73.3926,128968.0
2024-03-08 11:30:00,77.27,77.29,77.26,77.28,242190.0,73.3831,73.4021,73.3736,73.3926,242190.0
2024-03-08 12:00:00,77.28,77.29,77.27,77.29,118019.0,73.3926,73.4021,73.3831,73.4021,118019.0
2024-03-08 12:30:00,77.29,77.3,77.26,77.3,450571.0,73.4021,73.4116,73.3736,73.4116,450571.0
2024-03-08 13:00:00,77.3,77.3,77.28,77.3,247761.0,73.4116,73.4116,73.3926,73.4116,247761.0
2024-03-08 13:30:00,77.3,77.31,77.29,77.3,273614.0,73.4116,73.4211,73.4021,73.4116,273614.0
2024-03-08 14:00:00,77.31,77.31,77.27,77.29,128736.0,73.4211,73.4211,73.3831,73.4021,128736.0
2024-03-08 14:30:00,77.29,77.3,77.28,77.29,133306.0,73.4021,73.4116,73.3926,73.4021,133306.0
2024-03-08 15:00:00,77.28,77.29,77.27,77.28,303422.0,73.3926,73.4021,73.3831,73.3926,303422.0
2024-03-08 15:30:00,77.28,77.28,77.26,77.28,360408.0,73.3926,73.3926,73.3736,73.3926,360408.0
2024-03-11 09:30:00,77.28,77.29,77.25,77.29,268551.0,73.3926,73.4021,73.3641,73.4021,268551.0
2024-03-11 10:00:00,77.29,77.29,77.28,77.28,102441.0,73.4021,73.4021,73.3926,73.3926,102441.0
2024-03-11 10:30:00,77.28,77.28,77.25,77.26,146406.0,73.3926,73.3926,73.3641,73.3736,146406.0
2024-03-11 11:00:00,77.26,77.27,77.25,77.27,222575.0,73.3736,73.3831,73.3641,73.3831,222575.0
2024-03-11 11:30:00,77.26,77.27,77.26,77.27,80174.0,73.3736,73.3831,73.3736,73.3831,80174.0
2024-03-11 12:00:00,77.27,77.27,77.26,77.27,165954.0,73.3831,73.3831,73.3736,73.3831,165954.0
2024-03-11 12:30:00,77.27,77.27,77.25,77.27,99265.0,73.3831,73.3831,73.3641,73.3831,99265.0
2024-03-11 13:00:00,77.27,77.31,77.26,77.27,165055.0,73.3831,73.4211,73.3736,73.3831,165055.0
2024-03-11 13:30:00,77.27,77.28,77.24,77.24,67128.0,73.3831,73.3926,73.3546,73.3546,67128.0
2024-03-11 14:00:00,77.24,77.25,77.23,77.23,89055.0,73.3546,73.3641,73.3451,73.3451,89055.0
2024-03-11 14:30:00,77.23,77.25,77.22,77.25,213837.0,73.3451,73.3641,73.3356,73.3641,213837.0
2024-03-11 15:00:00,77.24,77.25,77.24,77.25,96512.0,73.3546,73.3641,73.3546,73.3641,96512.0
2024-03-11 15:30:00,77.25,77.26,77.24,77.24,397282.0,73.3641,73.3736,73.3546,73.3546,397282.0
2024-03-12 09:30:00,77.15,77.22,77.15,77.19,463434.0,73.2691,73.3356,73.2691,73.3071,463434.0
2024-03-12 10:00:00,77.19,77.2,77.17,77.2,84035.0,73.3071,73.3166,73.2881,73.3166,84035.0
2024-03-12 10:30:00,77.2,77.2,77.17,77.18,79785.0,73.3166,73.3166,73.2881,73.2976,79785.0
2024-03-12 11:00:00,77.17,77.18,77.16,77.17,62597.0,73.2881,73.2976,73.2786,73.2881,62597.0
2024-03-12 11:30:00,77.17,77.17,77.15,77.15,81548.0,73.2881,73.2881,73.2691,73.2691,81548.0
2024-03-12 12:00:00,77.15,77.16,77.14,77.15,123096.0,73.2691,73.2786,73.2596,73.2691,123096.0
2024-03-12 12:30:00,77.16,77.16,77.15,77.15,208150.0,73.2786,73.2786,73.2691,73.2691,208150.0
2024-03-12 13:00:00,77.15,77.16,77.12,77.14,147434.0,73.2691,73.2786,73.2406,73.2596,147434.0
2024-03-12 13:30:00,77.14,77.15,77.14,77.15,56844.0,73.2596,73.2691,73.2596,73.2691,56844.0
2024-03-12 14:00:00,77.15,77.16,77.14,77.16,322585.0,73.2691,73.2786,73.2596,73.2786,322585.0
2024-03-12 14:30:00,77.16,77.16,77.15,77.16,50844.0,73.2786,73.2786,73.2691,73.2786,50844.0
2024-03-12 15:00:00,77.16,77.16,77.14,77.15,174857.0,73.2786,73.2786,73.2596,73.2691,174857.0
2024-03-12 15:30:00,77.15,77.17,77.14,77.16,242738.0,73.2691,73.2881,73.2596,73.2786,242738.0
2024-03-13 09:30:00,77.12,77.17,77.12,77.12,101758.0,73.2406,73.2881,73.2406,73.2406,101758.0
2024-03-13 10:00:00,77.13,77.15,77.12,77.15,62666.0,73.2501,73.2691,73.2406,73.2691,62666.0
2024-03-13 10:30:00,77.14,77.16,77.14,77.15,99159.0,73.2596,73.2786,73.2596,73.2691,99159.0
2024-03-13 11:00:00,77.15,77.17,77.15,77.15,97102.0,73.2691,73.2881,73.2691,73.2691,97102.0
2024-03-13 11:30:00,77.15,77.15,77.14,77.15,81988.0,73.2691,73.2691,73.2596,73.2691,81988.0
2024-03-13 12:00:00,77.15,77.17,77.14,77.16,107084.0,73.2691,73.2881,73.2596,73.2786,107084.0
2024-03-13 12:30:00,77.17,77.17,77.14,77.15,251119.0,73.2881,73.2881,73.2596,73.2691,251119.0
2024-03-13 13:00:00,77.15,77.2,77.14,77.18,72888.0,73.2691,73.3166,73.2596,73.2976,72888.0
2024-03-13 13:30:00,77.19,77.19,77.15,77.16,127426.0,73.3071,73.3071,73.2691,73.2786,127426.0
2024-03-13 14:00:00,77.16,77.16,77.14,77.15,156998.0,73.2786,73.2786,73.2596,73.2691,156998.0
2024-03-13 14:30:00,77.15,77.15,77.14,77.14,161481.0,73.2691,73.2691,73.2596,73.2596,161481.0
2024-03-13 15:00:00,77.15,77.15,77.12,77.12,232944.0,73.2691,73.2691,73.2406,73.2406,232944.0
2024-03-13 15:30:00,77.13,77.15,77.12,77.12,928020.0,73.2501,73.2691,73.2406,73.2406,928020.0
2024-03-14 09:30:00,77.06,77.11,77.0,77.03,110450.0,73.1837,73.2311,73.1267,73.1552,110450.0
2024-03-14 10:00:00,77.03,77.03,77.0,77.01,75017.0,73.1552,73.1552,73.1267,73.1362,75017.0
2024-03-14 10:30:00,77.01,77.02,76.99,77.0,93276.0,73.1362,73.1457,73.1172,73.1267,93276.0
2024-03-14 11:00:00,77.0,77.01,76.99,76.99,97420.0,73.1267,73.1362,73.1172,73.1172,97420.0
2024-03-14 11:30:00,76.99,77.0,76.98,77.0,244563.0,73.1172,73.1267,73.1077,73.1267,244563.0
2024-03-14 12:00:00,77.0,77.01,76.99,77.01,74928.0,73.1267,73.1362,73.1172,73.1362,74928.0
2024-03-14 12:30:00,77.01,77.01,76.99,76.99,111364.0,73.1362,73.1362,73.1172,73.1172,111364.0
2024-03-14 13:00:00,77.0,77.0,76.99,77.0,81629.0,73.1267,73.1267,73.1172,73.1267,81629.0
2024-03-14 13:30:00,77.0,77.0,76.99,76.99,248453.0,73.1267,73.1267,73.1172,73.1172,248453.0
2024-03-14 14:00:00,77.0,77.0,76.99,77.0,175660.0,73.1267,73.1267,73.1172,73.1267,175660.0
2024-03-14 14:30:00,77.0,77.03,76.99,77.02,372939.0,73.1267,73.1552,73.1172,73.1457,372939.0
2024-03-14 15:00:00,77.01,77.02,77.0,77.0,144238.0,73.1362,73.1457,73.1267,73.1267,144238.0
2024-03-14 15:30:00,77.0,77.01,76.99,77.0,349700.0,73.1267,73.1362,73.1172,73.1267,349700.0
2024-03-15 09:30:00,76.93,76.97,76.93,76.93,90392.0,73.0602,73.0982,73.0602,73.0602,90392.0
2024-03-15 10:00:00,76.94,76.96,76.93,76.95,127723.0,73.0697,73.0887,73.0602,73.0792,127723.0
2024-03-15 10:30:00,76.95,76.97,76.95,76.96,183237.0,73.0792,73.0982,73.0792,73.0887,183237.0
2024-03-15 11:00:00,76.97,76.97,76.96,76.96,36383.0,73.0982,73.0982,73.0887,73.0887,36383.0
2024-03-15 11:30:00,76.96,76.97,76.96,76.97,127604.0,73.0887,73.0982,73.0887,73.0982,127604.0
2024-03-15 12:00:00,76.97,76.97,76.96,76.97,122707.0,73.0982,73.0982,73.0887,73.0982,122707.0
2024-03-15 12:30:00,76.97,76.97,76.94,76.94,616415.0,73.0982,73.0982,73.0697,73.0697,616415.0
2024-03-15 13:00:00,76.95,76.95,76.94,76.95,184891.0,73.0792,73.0792,73.0697,73.0792,184891.0
2024-03-15 13:30:00,76.95,76.95,76.94,76.94,108526.0,73.0792,73.0792,73.0697,73.0697,108526.0
2024-03-15 14:00:00,76.95,76.98,76.94,76.97,242714.0,73.0792,73.1077,73.0697,73.0982,242714.0
2024-03-15 14:30:00,76.97,76.98,76.97,76.97,250685.0,73.0982,73.1077,73.0982,73.0982,250685.0
2024-03-15 15:00:00,76.97,76.98,76.96,76.97,182292.0,73.0982,73.1077,73.0887,73.0982,182292.0
2024-03-15 15:30:00,76.97,76.97,76.94,76.95,312993.0,73.0982,73.0982,73.0697,73.0792,312993.0
2024-03-18 09:30:00,76.95,77.01,76.95,76.99,177106.0,73.0792,73.1362,73.0792,73.1172,177106.0
2024-03-18 10:00:00,76.99,77.0,76.98,77.0,64947.0,73.1172,73.1267,73.1077,73.1267,64947.0
2024-03-18 10:30:00,77.0,77.0,76.97,76.98,127571.0,73.1267,73.1267,73.0982,73.1077,127571.0
2024-03-18 11:00:00,76.98,76.99,76.97,76.98,212231.0,73.1077,73.1172,73.0982,73.1077,212231.0
2024-03-18 11:30:00,76.99,77.0,76.97,76.98,121131.0,73.1172,73.1267,73.0982,73.1077,121131.0
2024-03-18 12:00:00,76.97,76.98,76.95,76.95,124845.0,73.0982,73.1077,73.0792,73.0792,124845.0
2024-03-18 12:30:00,76.95,76.97,76.95,76.97,128895.0,73.0792,73.0982,73.0792,73.0982,128895.0
2024-03-18 13:00:00,76.97,76.98,76.96,76.96,653909.0,73.0982,73.1077,73.0887,73.0887,653909.0
2024-03-18 13:30:00,76.97,76.97,76.96,76.96,150621.0,73.0982,73.0982,73.0887,73.0887,150621.0
2024-03-18 14:00:00,76.97,76.97,76.96,76.97,176092.0,73.0982,73.0982,73.0887,73.0982,176092.0
2024-03-18 14:30:00,76.97,76.97,76.96,76.97,114540.0,73.0982,73.0982,73.0887,73.0982,114540.0
2024-03-18 15:00:00,76.97,76.98,76.96,76.97,209773.0,73.0982,73.1077,73.0887,73.0982,209773.0
2024-03-18 15:30:00,76.97,76.98,76.96,76.97,650951.0,73.0982,73.1077,73.0887,73.0982,650951.0
2024-03-19 09:30:00,77.04,77.08,77.03,77.08,512448.0,73.1647,73.2026,73.1552,73.2026,512448.0
2024-03-19 10:00:00,77.07,77.09,77.07,77.09,85592.0,73.1931,73.2121,73.1931,73.2121,85592.0
2024-03-19 10:30:00,77.09,77.1,77.08,77.1,142792.0,73.2121,73.2216,73.2026,73.2216,142792.0
2024-03-19 11:00:00,77.09,77.1,77.07,77.09,42766.0,73.2121,73.2216,73.1931,73.2121,42766.0
2024-03-19 11:30:00,77.09,77.1,77.08,77.09,101283.0,73.2121,73.2216,73.2026,73.2121,101283.0
2024-03-19 12:00:00,77.09,77.1,77.08,77.09,143696.0,73.2121,73.2216,73.2026,73.2121,143696.0
2024-03-19 12:30:00,77.09,77.1,77.08,77.09,71762.0,73.2121,73.2216,73.2026,73.2121,71762.0
2024-03-19 13:00:00,77.09,77.14,77.09,77.09,122500.0,73.2121,73.2596,73.2121,73.2121,122500.0
2024-03-19 13:30:00,77.09,77.1,77.08,77.1,104436.0,73.2121,73.2216,73.2026,73.2216,104436.0
2024-03-19 14:00:00,77.09,77.1,77.08,77.09,97218.0,73.2121,73.2216,73.2026,73.2121,97218.0
2024-03-19 14:30:00,77.08,77.1,77.08,77.09,58124.0,73.2026,73.2216,73.2026,73.2121,58124.0
2024-03-19 15:00:00,77.09,77.1,77.08,77.1,100751.0,73.2121,73.2216,73.2026,73.2216,100751.0
2024-03-19 15:30:00,77.09,77.1,77.08,77.09,176444.0,73.2121,73.2216,73.2026,73.2121,176444.0
2024-03-20 09:30:00,77.1,77.12,77.06,77.06,5775405.0,73.2216,73.2406,73.1837,73.1837,5775405.0
2024-03-20 10:00:00,77.06,77.08,77.06,77.08,129516.0,73.1837,73.2026,73.1837,73.2026,129516.0
2024-03-20 10:30:00,77.08,77.1,77.06,77.1,85499.0,73.2026,73.2216,73.1837,73.2216,85499.0
2024-03-20 11:00:00,77.09,77.1,77.08,77.09,104306.0,73.2121,73.2216,73.2026,73.2121,104306.0
2024-03-20 11:30:00,77.09,77.1,77.09,77.09,59411.0,73.2121,73.2216,73.2121,73.2121,59411.0
2024-03-20 12:00:00,77.09,77.1,77.09,77.09,245797.0,73.2121,73.2216,73.2121,73.2121,245797.0
2024-03-20 12:30:00,77.09,77.11,77.08,77.09,266997.0,73.2121,73.2311,73.2026,73.2121,266997.0
2024-03-20 13:00:00,77.09,77.09,77.08,77.09,89766.0,73.2121,73.2121,73.2026,73.2121,89766.0
2024-03-20 13:30:00,77.08,77.1,77.07,77.09,126558.0,73.2026,73.2216,73.1931,73.2121,126558.0
2024-03-20 14:00:00,77.1,77.2,77.1,77.15,210045.0,73.2216,73.3166,73.2216,73.2691,210045.0
2024-03-20 14:30:00,77.14,77.23,77.09,77.23,390996.0,73.2596,73.3451,73.2121,73.3451,390996.0
2024-03-20 15:00:00,77.23,77.24,77.2,77.23,264942.0,73.3451,73.3546,73.3166,73.3451,264942.0
2024-03-20 15:30:00,77.24,77.25,77.21,77.23,459874.0,73.3546,73.3641,73.3261,73.3451,459874.0
2024-03-21 09:30:00,77.33,77.33,77.25,77.26,112942.0,73.4401,73.4401,73.3641,73.3736,112942.0
2024-03-21 10:00:00,77.26,77.27,77.23,77.26,216303.0,73.3736,73.3831,73.3451,73.3736,216303.0
2024-03-21 10:30:00,77.25,77.27,77.23,77.25,150871.0,73.3641,73.3831,73.3451,73.3641,150871.0
2024-03-21 11:00:00,77.25,77.27,77.24,77.27,227695.0,73.3641,73.3831,73.3546,73.3831,227695.0
2024-03-21 11:30:00,77.27,77.28,77.26,77.28,88497.0,73.3831,73.3926,73.3736,73.3926,88497.0
2024-03-21 12:00:00,77.27,77.3,77.27,77.3,614506.0,73.3831,73.4116,73.3831,73.4116,614506.0
2024-03-21 12:30:00,77.29,77.3,77.27,77.27,797071.0,73.4021,73.4116,73.3831,73.3831,797071.0
2024-03-21 13:00:00,77.28,77.28,77.26,77.28,146572.0,73.3926,73.3926,73.3736,73.3926,146572.0
2024-03-21 13:30:00,77.28,77.28,77.26,77.27,246497.0,73.3926,73.3926,73.3736,73.3831,246497.0
2024-03-21 14:00:00,77.26,77.28,77.26,77.27,184949.0,73.3736,73.3926,73.3736,73.3831,184949.0
2024-03-21 14:30:00,77.28,77.28,77.27,77.27,323416.0,73.3926,73.3926,73.3831,73.3831,323416.0
2024-03-21 15:00:00,77.27,77.28,77.24,77.25,1191713.0,73.3831,73.3926,73.3546,73.3641,1191713.0
2024-03-21 15:30:00,77.25,77.25,77.24,77.25,846417.0,73.3641,73.3641,73.3546,73.3641,846417.0
2024-03-22 09:30:00,77.34,77.37,77.34,77.34,200970.0,73.4496,73.4781,73.4496,73.4496,200970.0
2024-03-22 10:00:00,77.34,77.35,77.33,77.34,245165.0,73.4496,73.4591,73.4401,73.4496,245165.0
2024-03-22 10:30:00,77.34,77.34,77.33,77.34,167179.0,73.4496,73.4496,73.4401,73.4496,167179.0
2024-03-22 11:00:00,77.33,77.35,77.32,77.34,1000456.0,73.4401,73.4591,73.4306,73.4496,1000456.0
2024-03-22 11:30:00,77.34,77.34,77.32,77.33,110575.0,73.4496,73.4496,73.4306,73.4401,110575.0
2024-03-22 12:00:00,77.33,77.34,77.33,77.33,360797.0,73.4401,73.4496,73.4401,73.4401,360797.0
2024-03-22 12:30:00,77.34,77.34,77.32,77.33,141505.0,73.4496,73.4496,73.4306,73.4401,141505.0
2024-03-22 13:00:00,77.33,77.34,77.32,77.34,126665.0,73.4401,73.4496,73.4306,73.4496,126665.0
2024-03-22 13:30:00,77.34,77.34,77.33,77.33,108684.0,73.4496,73.4496,73.4401,73.4401,108684.0
2024-03-22 14:00:00,77.34,77.34,77.33,77.33,954789.0,73.4496,73.4496,73.4401,73.4401,954789.0
2024-03-22 14:30:00,77.34,77.34,77.32,77.33,161935.0,73.4496,73.4496,73.4306,73.4401,161935.0
2024-03-22 15:00:00,77.33,77.33,77.32,77.33,147222.0,73.4401,73.4401,73.4306,73.4401,147222.0
2024-03-22 15:30:00,77.33,77.34,77.32,77.33,261331.0,73.4401,73.4496,73.4306,73.4401,261331.0
2024-03-25 09:30:00,77.32,77.34,77.3,77.31,96118.0,73.4306,73.4496,73.4116,73.4211,96118.0
2024-03-25 10:00:00,77.32,77.32,77.3,77.31,96714.0,73.4306,73.4306,73.4116,73.4211,96714.0
2024-03-25 10:30:00,77.3,77.31,77.28,77.28,586764.0,73.4116,73.4211,73.3926,73.3926,586764.0
2024-03-25 11:00:00,77.28,77.29,77.28,77.28,73402.0,73.3926,73.4021,73.3926,73.3926,73402.0
2024-03-25 11:30:00,77.28,77.29,77.27,77.28,124226.0,73.3926,73.4021,73.3831,73.3926,124226.0
2024-03-25 12:00:00,77.28,77.28,77.27,77.28,120181.0,73.3926,73.3926,73.3831,73.3926,120181.0
2024-03-25 12:30:00,77.28,77.28,77.27,77.27,58094.0,73.3926,73.3926,73.3831,73.3831,58094.0
2024-03-25 13:00:00,77.27,77.3,77.26,77.28,601711.0,73.3831,73.4116,73.3736,73.3926,601711.0
2024-03-25 13:30:00,77.28,77.28,77.25,77.26,540065.0,73.3926,73.3926,73.3641,73.3736,540065.0
2024-03-25 14:00:00,77.26,77.27,77.25,77.26,287387.0,73.3736,73.3831,73.3641,73.3736,287387.0
2024-03-25 14:30:00,77.26,77.28,77.26,77.28,195732.0,73.3736,73.3926,73.3736,73.3926,195732.0
2024-03-25 15:00:00,77.28,77.28,77.26,77.27,205218.0,73.3926,73.3926,73.3736,73.3831,205218.0
2024-03-25 15:30:00,77.27,77.28,77.26,77.27,303745.0,73.3831,73.3926,73.3736,73.3831,303745.0
2024-03-26 09:30:00,77.24,77.27,77.22,77.23,289208.0,73.3546,73.3831,73.3356,73.3451,289208.0
2024-03-26 10:00:00,77.23,77.24,77.22,77.23,111145.0,73.3451,73.3546,73.3356,73.3451,111145.0
2024-03-26 10:30:00,77.22,77.24,77.22,77.24,87818.0,73.3356,73.3546,73.3356,73.3546,87818.0
2024-03-26 11:00:00,77.24,77.25,77.24,77.24,87191.0,73.3546,73.3641,73.3546,73.3546,87191.0
2024-03-26 11:30:00,77.25,77.25,77.22,77.22,159118.0,73.3641,73.3641,73.3356,73.3356,159118.0
2024-03-26 12:00:00,77.23,77.23,77.22,77.22,70112.0,73.3451,73.3451,73.3356,73.3356,70112.0
2024-03-26 12:30:00,77.23,77.24,77.22,77.23,82903.0,73.3451,73.3546,73.3356,73.3451,82903.0
2024-03-26 13:00:00,77.23,77.26,77.23,77.26,152290.0,73.3451,73.3736,73.3451,73.3736,152290.0
2024-03-26 13:30:00,77.25,77.26,77.24,77.24,44893.0,73.3641,73.3736,73.3546,73.3546,44893.0
2024-03-26 14:00:00,77.25,77.25,77.24,77.25,72567.0,73.3641,73.3641,73.3546,73.3641,72567.0
2024-03-26 14:30:00,77.25,77.26,77.25,77.26,96653.0,73.3641,73.3736,73.3641,73.3736,96653.0
2024-03-26 15:00:00,77.26,77.27,77.25,77.27,146892.0,73.3736,73.3831,73.3641,73.3831,146892.0
2024-03-26 15:30:00,77.27,77.27,77.25,77.25,360769.0,73.3831,73.3831,73.3641,73.3641,360769.0
2024-03-27 09:30:00,77.25,77.31,77.25,77.31,215262.0,73.3641,73.4211,73.3641,73.4211,215262.0
2024-03-27 10:00:00,77.3,77.32,77.29,77.32,87914.0,73.4116,73.4306,73.4021,73.4306,87914.0
2024-03-27 10:30:00,77.31,77.34,77.31,77.34,138587.0,73.4211,73.4496,73.4211,73.4496,138587.0
2024-03-27 11:00:00,77.34,77.36,77.33,77.35,160482.0,73.4496,73.4686,73.4401,73.4591,160482.0
2024-03-27 11:30:00,77.36,77.37,77.34,77.37,77113.0,73.4686,73.4781,73.4496,73.4781,77113.0
2024-03-27 12:00:00,77.36,77.37,77.36,77.37,158478.0,73.4686,73.4781,73.4686,73.4781,158478.0
2024-03-27 12:30:00,77.37,77.38,77.36,77.37,101984.0,73.4781,73.4876,73.4686,73.4781,101984.0
2024-03-27 13:00:00,77.37,77.39,77.36,77.37,71455.0,73.4781,73.4971,73.4686,73.4781,71455.0
2024-03-27 13:30:00,77.37,77.38,77.35,77.36,247140.0,73.4781,73.4876,73.4591,73.4686,247140.0
2024-03-27 14:00:00,77.35,77.36,77.34,77.36,127223.0,73.4591,73.4686,73.4496,73.4686,127223.0
2024-03-27 14:30:00,77.36,77.37,77.35,77.37,104324.0,73.4686,73.4781,73.4591,73.4781,104324.0
2024-03-27 15:00:00,77.37,77.37,77.36,77.37,64596.0,73.4781,73.4781,73.4686,73.4781,64596.0
2024-03-27 15:30:00,77.37,77.42,77.36,77.41,207425.0,73.4781,73.5255,73.4686,73.516,207425.0
2024-03-28 09:30:00,77.38,77.38,77.31,77.36,108867.0,73.4876,73.4876,73.4211,73.4686,108867.0
2024-03-28 10:00:00,77.37,77.39,77.34,77.36,285730.0,73.4781,73.4971,73.4496,73.4686,285730.0
2024-03-28 10:30:00,77.36,77.38,77.36,77.37,285370.0,73.4686,73.4876,73.4686,73.4781,285370.0
2024-03-28 11:00:00,77.37,77.38,77.35,77.36,104276.0,73.4781,73.4876,73.4591,73.4686,104276.0
2024-03-28 11:30:00,77.35,77.37,77.35,77.37,87129.0,73.4591,73.4781,73.4591,73.4781,87129.0
2024-03-28 12:00:00,77.36,77.38,77.35,77.36,122005.0,73.4686,73.4876,73.4591,73.4686,122005.0
2024-03-28 12:30:00,77.36,77.36,77.34,77.34,99801.0,73.4686,73.4686,73.4496,73.4496,99801.0
2024-03-28 13:00:00,77.34,77.35,77.32,77.33,62581.0,73.4496,73.4591,73.4306,73.4401,62581.0
2024-03-28 13:30:00,77.33,77.33,77.31,77.32,148811.0,73.4401,73.4401,73.4211,73.4306,148811.0
2024-03-28 14:00:00,77.31,77.33,77.31,77.31,83287.0,73.4211,73.4401,73.4211,73.4211,83287.0
2024-03-28 14:30:00,77.31,77.33,77.31,77.33,166919.0,73.4211,73.4401,73.4211,73.4401,166919.0
2024-03-28 15:00:00,77.33,77.33,77.32,77.32,98875.0,73.4401,73.4401,73.4306,73.4306,98875.0
2024-03-28 15:30:00,77.33,77.33,77.3,77.31,136866.0,73.4401,73.4401,73.4116,73.4211,136866.0
2024-04-01 09:30:00,77.01,77.05,76.98,76.99,164163.0,73.3719,73.41,73.3434,73.3529,164163.0
2024-04-01 10:00:00,76.97,76.97,76.91,76.92,151152.0,73.3338,73.3338,73.2767,73.2862,151152.0
2024-04-01 10:30:00,76.92,76.93,76.9,76.91,335012.0,73.2862,73.2957,73.2671,73.2767,335012.0
2024-04-01 11:00:00,76.91,76.91,76.87,76.88,221748.0,73.2767,73.2767,73.2385,73.2481,221748.0
2024-04-01 11:30:00,76.87,76.88,76.86,76.87,255325.0,73.2385,73.2481,73.229,73.2385,255325.0
2024-04-01 12:00:00,76.87,76.9,76.86,76.9,111287.0,73.2385,73.2671,73.229,73.2671,111287.0
2024-04-01 12:30:00,76.9,76.92,76.89,76.91,176633.0,73.2671,73.2862,73.2576,73.2767,176633.0
2024-04-01 13:00:00,76.91,76.91,76.9,76.91,52094.0,73.2767,73.2767,73.2671,73.2767,52094.0
2024-04-01 13:30:00,76.91,76.91,76.9,76.91,60236.0,73.2767,73.2767,73.2671,73.2767,60236.0
2024-04-01 14:00:00,76.91,76.92,76.9,76.92,78997.0,73.2767,73.2862,73.2671,73.2862,78997.0
2024-04-01 14:30:00,76.92,76.92,76.9,76.91,274344.0,73.2862,73.2862,73.2671,73.2767,274344.0
2024-04-01 15:00:00,76.91,76.91,76.9,76.9,178191.0,73.2767,73.2767,73.2671,73.2671,178191.0
2024-04-01 15:30:00,76.91,76.91,76.89,76.91,778186.0,73.2767,73.2767,73.2576,73.2767,778186.0
2024-04-02 09:30:00,76.82,76.88,76.82,76.85,159877.0,73.1909,73.2481,73.1909,73.2195,159877.0
2024-04-02 10:00:00,76.84,76.9,76.83,76.89,164906.0,73.21,73.2671,73.2004,73.2576,164906.0
2024-04-02 10:30:00,76.9,76.91,76.88,76.91,81473.0,73.2671,73.2767,73.2481,73.2767,81473.0
2024-04-02 11:00:00,76.91,76.93,76.9,76.91,443044.0,73.2767,73.2957,73.2671,73.2767,443044.0
2024-04-02 11:30:00,76.91,76.93,76.9,76.93,69618.0,73.2767,73.2957,73.2671,73.2957,69618.0
2024-04-02 12:00:00,76.92,76.93,76.9,76.92,81687.0,73.2862,73.2957,73.2671,73.2862,81687.0
2024-04-02 12:30:00,76.92,76.93,76.91,76.93,42366.0,73.2862,73.2957,73.2767,73.2957,42366.0
2024-04-02 13:00:00,76.92,76.93,76.9,76.9,72192.0,73.2862,73.2957,73.2671,73.2671,72192.0
2024-04-02 13:30:00,76.91,76.94,76.9,76.92,257519.0,73.2767,73.3052,73.2671,73.2862,257519.0
2024-04-02 14:00:00,76.92,76.93,76.91,76.91,82118.0,73.2862,73.2957,73.2767,73.2767,82118.0
2024-04-02 14:30:00,76.92,76.92,76.91,76.92,65197.0,73.2862,73.2862,73.2767,73.2862,65197.0
2024-04-02 15:00:00,76.92,76.92,76.91,76.92,130573.0,73.2862,73.2862,73.2767,73.2862,130573.0
2024-04-02 15:30:00,76.92,76.93,76.91,76.92,348825.0,73.2862,73.2957,73.2767,73.2862,348825.0
2024-04-03 09:30:00,76.85,76.91,76.84,76.86,102074.0,73.2195,73.2767,73.21,73.229,102074.0
2024-04-03 10:00:00,76.86,76.94,76.86,76.91,157784.0,73.229,73.3052,73.229,73.2767,157784.0
2024-04-03 10:30:00,76.91,76.93,76.9,76.93,133535.0,73.2767,73.2957,73.2671,73.2957,133535.0
2024-04-03 11:00:00,76.92,76.94,76.92,76.94,221569.0,73.2862,73.3052,73.2862,73.3052,221569.0
2024-04-03 11:30:00,76.94,76.95,76.93,76.95,110411.0,73.3052,73.3148,73.2957,73.3148,110411.0
2024-04-03 12:00:00,76.95,77.0,76.93,77.0,120142.0,73.3148,73.3624,73.2957,73.3624,120142.0
2024-04-03 12:30:00,77.0,77.01,76.98,76.99,122478.0,73.3624,73.3719,73.3434,73.3529,122478.0
2024-04-03 13:00:00,76.98,76.99,76.97,76.99,75072.0,73.3434,73.3529,73.3338,73.3529,75072.0
2024-04-03 13:30:00,76.98,76.99,76.98,76.98,81516.0,73.3434,73.3529,73.3434,73.3434,81516.0
2024-04-03 14:00:00,76.99,76.99,76.98,76.98,79192.0,73.3529,73.3529,73.3434,73.3434,79192.0
2024-04-03 14:30:00,76.98,76.99,76.97,76.98,137138.0,73.3434,73.3529,73.3338,73.3434,137138.0
2024-04-03 15:00:00,76.98,76.99,76.98,76.98,142559.0,73.3434,73.3529,73.3434,73.3434,142559.0
2024-04-03 15:30:00,76.98,76.99,76.98,76.98,304120.0,73.3434,73.3529,73.3434,73.3434,304120.0
2024-04-04 09:30:00,77.08,77.08,77.02,77.03,103892.0,73.4386,73.4386,73.3815,73.391,103892.0
2024-04-04 10:00:00,77.03,77.04,77.02,77.02,65430.0,73.391,73.4005,73.3815,73.3815,65430.0
2024-04-04 10:30:00,77.03,77.03,77.0,77.02,191650.0,73.391,73.391,73.3624,73.3815,191650.0
2024-04-04 11:00:00,77.02,77.02,77.0,77.01,71162.0,73.3815,73.3815,73.3624,73.3719,71162.0
2024-04-04 11:30:00,77.01,77.01,76.99,77.0,95651.0,73.3719,73.3719,73.3529,73.3624,95651.0
2024-04-04 12:00:00,77.0,77.01,76.99,77.0,59620.0,73.3624,73.3719,73.3529,73.3624,59620.0
2024-04-04 12:30:00,77.0,77.0,76.99,77.0,85210.0,73.3624,73.3624,73.3529,73.3624,85210.0
2024-04-04 13:00:00,77.0,77.0,76.98,76.98,87211.0,73.3624,73.3624,73.3434,73.3434,87211.0
2024-04-04 13:30:00,76.98,76.99,76.98,76.99,50745.0,73.3434,73.3529,73.3434,73.3529,50745.0
2024-04-04 14:00:00,76.98,76.99,76.97,76.98,285064.0,73.3434,73.3529,73.3338,73.3434,285064.0
2024-04-04 14:30:00,76.98,77.05,76.98,77.05,308214.0,73.3434,73.41,73.3434,73.41,308214.0
2024-04-04 15:00:00,77.05,77.05,77.02,77.02,218538.0,73.41,73.41,73.3815,73.3815,218538.0
2024-04-04 15:30:00,77.02,77.05,77.02,77.05,260587.0,73.3815,73.41,73.3815,73.41,260587.0
2024-04-05 09:30:00,76.92,76.97,76.92,76.97,59814.0,73.2862,73.3338,73.2862,73.3338,59814.0
2024-04-05 10:00:00,76.97,77.02,76.95,76.99,162574.0,73.3338,73.3815,73.3148,73.3529,162574.0
2024-04-05 10:30:00,76.99,77.02,76.97,77.01,1400814.0,73.3529,73.3815,73.3338,73.3719,1400814.0
2024-04-05 11:00:00,77.0,77.0,76.96,76.98,1339692.0,73.3624,73.3624,73.3243,73.3434,1339692.0
2024-04-05 11:30:00,76.98,77.01,76.97,77.0,719660.0,73.3434,73.3719,73.3338,73.3624,719660.0
2024-04-05 12:00:00,77.0,77.01,76.99,77.0,285598.0,73.3624,73.3719,73.3529,73.3624,285598.0
2024-04-05 12:30:00,77.0,77.01,76.98,76.99,592020.0,73.3624,73.3719,73.3434,73.3529,592020.0
2024-04-05 13:00:00,77.0,77.0,76.97,76.98,64813.0,73.3624,73.3624,73.3338,73.3434,64813.0
2024-04-05 13:30:00,76.97,76.98,76.96,76.97,38503.0,73.3338,73.3434,73.3243,73.3338,38503.0
2024-04-05 14:00:00,76.97,76.98,76.96,76.97,68514.0,73.3338,73.3434,73.3243,73.3338,68514.0
2024-04-05 14:30:00,76.97,76.97,76.95,76.95,112509.0,73.3338,73.3338,73.3148,73.3148,112509.0
2024-04-05 15:00:00,76.95,76.96,76.92,76.93,273329.0,73.3148,73.3243,73.2862,73.2957,273329.0
2024-04-05 15:30:00,76.94,76.95,76.93,76.93,366519.0,73.3052,73.3148,73.2957,73.2957,366519.0
2024-04-08 09:30:00,76.9,76.91,76.87,76.9,197899.0,73.2671,73.2767,73.2385,73.2671,197899.0
2024-04-08 10:00:00,76.9,76.9,76.87,76.88,132993.0,73.2671,73.2671,73.2385,73.2481,132993.0
2024-04-08 10:30:00,76.89,76.9,76.87,76.88,299282.0,73.2576,73.2671,73.2385,73.2481,299282.0
2024-04-08 11:00:00,76.88,76.89,76.87,76.89,87077.0,73.2481,73.2576,73.2385,73.2576,87077.0
2024-04-08 11:30:00,76.89,76.89,76.87,76.88,161622.0,73.2576,73.2576,73.2385,73.2481,161622.0
2024-04-08 12:00:00,76.88,76.88,76.85,76.86,122673.0,73.2481,73.2481,73.2195,73.229,122673.0
2024-04-08 12:30:00,76.85,76.87,76.84,76.87,213525.0,73.2195,73.2385,73.21,73.2385,213525.0
2024-04-08 13:00:00,76.87,76.88,76.86,76.88,46969.0,73.2385,73.2481,73.229,73.2481,46969.0
2024-04-08 13:30:00,76.88,76.89,76.87,76.88,76687.0,73.2481,73.2576,73.2385,73.2481,76687.0
2024-04-08 14:00:00,76.87,76.9,76.87,76.9,106940.0,73.2385,73.2671,73.2385,73.2671,106940.0
2024-04-08 14:30:00,76.9,76.9,76.87,76.88,373919.0,73.2671,73.2671,73.2385,73.2481,373919.0
2024-04-08 15:00:00,76.88,76.88,76.87,76.88,47408.0,73.2481,73.2481,73.2385,73.2481,47408.0
2024-04-08 15:30:00,76.88,76.88,76.84,76.84,898017.0,73.2481,73.2481,73.21,73.21,898017.0
2024-04-09 09:30:00,76.91,76.95,76.91,76.94,120346.0,73.2767,73.3148,73.2767,73.3052,120346.0
2024-04-09 10:00:00,76.94,76.96,76.93,76.95,85191.0,73.3052,73.3243,73.2957,73.3148,85191.0
2024-04-09 10:30:00,76.95,76.96,76.93,76.95,258164.0,73.3148,73.3243,73.2957,73.3148,258164.0
2024-04-09 11:00:00,76.95,76.95,76.94,76.95,1099197.0,73.3148,73.3148,73.3052,73.3148,1099197.0
2024-04-09 11:30:00,76.94,76.95,76.94,76.95,2098057.0,73.3052,73.3148,73.3052,73.3148,2098057.0
2024-04-09 12:00:00,76.95,76.96,76.94,76.95,132267.0,73.3148,73.3243,73.3052,73.3148,132267.0
2024-04-09 12:30:00,76.96,76.98,76.95,76.98,223763.0,73.3243,73.3434,73.3148,73.3434,223763.0
2024-04-09 13:00:00,76.98,76.98,76.94,76.95,154889.0,73.3434,73.3434,73.3052,73.3148,154889.0
2024-04-09 13:30:00,76.95,76.96,76.95,76.95,164333.0,73.3148,73.3243,73.3148,73.3148,164333.0
2024-04-09 14:00:00,76.95,76.96,76.94,76.94,447489.0,73.3148,73.3243,73.3052,73.3052,447489.0
2024-04-09 14:30:00,76.95,76.95,76.93,76.94,1137012.0,73.3148,73.3148,73.2957,73.3052,1137012.0
2024-04-09 15:00:00,76.93,76.96,76.92,76.96,134908.0,73.2957,73.3243,73.2862,73.3243,134908.0
2024-04-09 15:30:00,76.95,76.96,76.94,76.95,146414.0,73.3148,73.3243,73.3052,73.3148,146414.0
2024-04-10 09:30:00,76.59,76.63,76.56,76.58,262940.0,72.9718,73.0099,72.9432,72.9622,262940.0
2024-04-10 10:00:00,76.58,76.6,76.56,76.59,1074480.0,72.9622,72.9813,72.9432,72.9718,1074480.0
2024-04-10 10:30:00,76.58,76.64,76.58,76.64,225012.0,72.9622,73.0194,72.9622,73.0194,225012.0
2024-04-10 11:00:00,76.63,76.65,76.62,76.63,1600212.0,73.0099,73.0289,73.0004,73.0099,1600212.0
2024-04-10 11:30:00,76.63,76.64,76.6,76.61,390567.0,73.0099,73.0194,72.9813,72.9908,390567.0
2024-04-10 12:00:00,76.61,76.62,76.58,76.59,164926.0,72.9908,73.0004,72.9622,72.9718,164926.0
2024-04-10 12:30:00,76.6,76.6,76.55,76.56,130027.0,72.9813,72.9813,72.9337,72.9432,130027.0
2024-04-10 13:00:00,76.56,76.56,76.49,76.52,174574.0,72.9432,72.9432,72.8765,72.9051,174574.0
2024-04-10 13:30:00,76.52,76.56,76.5,76.54,221937.0,72.9051,72.9432,72.886,72.9241,221937.0
2024-04-10 14:00:00,76.55,76.56,76.5,76.51,149002.0,72.9337,72.9432,72.886,72.8956,149002.0
2024-04-10 14:30:00,76.5,76.52,76.49,76.51,182388.0,72.886,72.9051,72.8765,72.8956,182388.0
2024-04-10 15:00:00,76.5,76.52,76.5,76.51,199783.0,72.886,72.9051,72.886,72.8956,199783.0
2024-04-10 15:30:00,76.51,76.53,76.51,76.52,277383.0,72.8956,72.9146,72.8956,72.9051,277383.0
2024-04-11 09:30:00,76.58,76.64,76.57,76.57,137912.0,72.9622,73.0194,72.9527,72.9527,137912.0
2024-04-11 10:00:00,76.57,76.57,76.48,76.5,170233.0,72.9527,72.9527,72.867,72.886,170233.0
2024-04-11 10:30:00,76.5,76.55,76.49,76.53,276761.0,72.886,72.9337,72.8765,72.9146,276761.0
2024-04-11 11:00:00,76.53,76.54,76.5,76.51,402154.0,72.9146,72.9241,72.886,72.8956,402154.0
2024-04-11 11:30:00,76.51,76.56,76.5,76.54,142157.0,72.8956,72.9432,72.886,72.9241,142157.0
2024-04-11 12:00:00,76.54,76.55,76.51,76.51,75182.0,72.9241,72.9337,72.8956,72.8956,75182.0
2024-04-11 12:30:00,76.51,76.54,76.5,76.53,760315.0,72.8956,72.9241,72.886,72.9146,760315.0
2024-04-11 13:00:00,76.53,76.56,76.5,76.53,152738.0,72.9146,72.9432,72.886,72.9146,152738.0
2024-04-11 13:30:00,76.53,76.55,76.52,76.55,49100.0,72.9146,72.9337,72.9051,72.9337,49100.0
2024-04-11 14:00:00,76.55,76.59,76.54,76.56,4346477.0,72.9337,72.9718,72.9241,72.9432,4346477.0
2024-04-11 14:30:00,76.56,76.57,76.52,76.52,229647.0,72.9432,72.9527,72.9051,72.9051,229647.0
2024-04-11 15:00:00,76.53,76.56,76.52,76.54,294103.0,72.9146,72.9432,72.9051,72.9241,294103.0
2024-04-11 15:30:00,76.55,76.57,76.53,76.55,220679.0,72.9337,72.9527,72.9146,72.9337,220679.0
2024-04-12 09:30:00,76.68,76.68,76.61,76.65,435037.0,73.0575,73.0575,72.9908,73.0289,435037.0
2024-04-12 10:00:00,76.65,76.67,76.61,76.64,99417.0,73.0289,73.048,72.9908,73.0194,99417.0
2024-04-12 10:30:00,76.64,76.66,76.63,76.64,192494.0,73.0194,73.0385,73.0099,73.0194,192494.0
2024-04-12 11:00:00,76.64,76.65,76.62,76.63,150570.0,73.0194,73.0289,73.0004,73.0099,150570.0
2024-04-12 11:30:00,76.62,76.64,76.62,76.63,108211.0,73.0004,73.0194,73.0004,73.0099,108211.0
2024-04-12 12:00:00,76.63,76.64,76.62,76.64,101433.0,73.0099,73.0194,73.0004,73.0194,101433.0
2024-04-12 12:30:00,76.64,76.65,76.63,76.65,81917.0,73.0194,73.0289,73.0099,73.0289,81917.0
2024-04-12 13:00:00,76.65,76.67,76.64,76.67,347269.0,73.0289,73.048,73.0194,73.048,347269.0
2024-04-12 13:30:00,76.66,76.69,76.64,76.67,1191813.0,73.0385,73.0671,73.0194,73.048,1191813.0
2024-04-12 14:00:00,76.67,76.68,76.66,76.67,170122.0,73.048,73.0575,73.0385,73.048,170122.0
2024-04-12 14:30:00,76.67,76.67,76.65,76.66,120305.0,73.048,73.048,73.0289,73.0385,120305.0
2024-04-12 15:00:00,76.66,76.66,76.63,76.64,194387.0,73.0385,73.0385,73.0099,73.0194,194387.0
2024-04-12 15:30:00,76.65,76.65,76.64,76.64,487127.0,73.0289,73.0289,73.0194,73.0194,487127.0
2024-04-15 09:30:00,76.47,76.5,76.45,76.47,154982.0,72.8574,72.886,72.8384,72.8574,154982.0
2024-04-15 10:00:00,76.48,76.48,76.41,76.42,142381.0,72.867,72.867,72.8003,72.8098,142381.0
2024-04-15 10:30:00,76.43,76.52,76.42,76.45,310631.0,72.8193,72.9051,72.8098,72.8384,310631.0
2024-04-15 11:00:00,76.45,76.49,76.44,76.48,197287.0,72.8384,72.8765,72.8289,72.867,197287.0
2024-04-15 11:30:00,76.48,76.48,76.43,76.47,95569.0,72.867,72.867,72.8193,72.8574,95569.0
2024-04-15 12:00:00,76.47,76.49,76.46,76.48,200260.0,72.8574,72.8765,72.8479,72.867,200260.0
2024-04-15 12:30:00,76.48,76.5,76.46,76.47,220196.0,72.867,72.886,72.8479,72.8574,220196.0
2024-04-15 13:00:00,76.47,76.49,76.46,76.48,309554.0,72.8574,72.8765,72.8479,72.867,309554.0
2024-04-15 13:30:00,76.48,76.48,76.43,76.47,189352.0,72.867,72.867,72.8193,72.8574,189352.0
2024-04-15 14:00:00,76.47,76.47,76.42,76.44,304402.0,72.8574,72.8574,72.8098,72.8289,304402.0
2024-04-15 14:30:00,76.44,76.46,76.43,76.46,248999.0,72.8289,72.8479,72.8193,72.8479,248999.0
2024-04-15 15:00:00,76.45,76.46,76.44,76.44,289916.0,72.8384,72.8479,72.8289,72.8289,289916.0
2024-04-15 15:30:00,76.44,76.45,76.44,76.45,363032.0,72.8289,72.8384,72.8289,72.8384,363032.0
2024-04-16 09:30:00,76.33,76.4,76.32,76.35,805225.0,72.7241,72.7908,72.7145,72.7431,805225.0
2024-04-16 10:00:00,76.35,76.37,76.33,76.33,422103.0,72.7431,72.7622,72.7241,72.7241,422103.0
2024-04-16 10:30:00,76.34,76.37,76.33,76.36,506738.0,72.7336,72.7622,72.7241,72.7526,506738.0
2024-04-16 11:00:00,76.36,76.38,76.36,76.36,298551.0,72.7526,72.7717,72.7526,72.7526,298551.0
2024-04-16 11:30:00,76.37,76.37,76.34,76.35,278537.0,72.7622,72.7622,72.7336,72.7431,278537.0
2024-04-16 12:00:00,76.36,76.37,76.34,76.36,195641.0,72.7526,72.7622,72.7336,72.7526,195641.0
2024-04-16 12:30:00,76.36,76.36,76.32,76.33,2261306.0,72.7526,72.7526,72.7145,72.7241,2261306.0
2024-04-16 13:00:00,76.33,76.34,76.3,76.31,406257.0,72.7241,72.7336,72.6955,72.705,406257.0
2024-04-16 13:30:00,76.31,76.32,76.27,76.31,385037.0,72.705,72.7145,72.6669,72.705,385037.0
2024-04-16 14:00:00,76.31,76.36,76.3,76.33,334631.0,72.705,72.7526,72.6955,72.7241,334631.0
2024-04-16 14:30:00,76.33,76.36,76.32,76.36,206182.0,72.7241,72.7526,72.7145,72.7526,206182.0
2024-04-16 15:00:00,76.36,76.36,76.34,76.35,296832.0,72.7526,72.7526,72.7336,72.7431,296832.0
2024-04-16 15:30:00,76.35,76.36,76.33,76.34,1209952.0,72.7431,72.7526,72.7241,72.7336,1209952.0
2024-04-17 09:30:00,76.5,76.5,76.43,76.44,447093.0,72.886,72.886,72.8193,72.8289,447093.0
2024-04-17 10:00:00,76.44,76.45,76.42,76.44,173339.0,72.8289,72.8384,72.8098,72.8289,173339.0
2024-04-17 10:30:00,76.44,76.45,76.42,76.44,542163.0,72.8289,72.8384,72.8098,72.8289,542163.0
2024-04-17 11:00:00,76.44,76.45,76.43,76.43,2640582.0,72.8289,72.8384,72.8193,72.8193,2640582.0
2024-04-17 11:30:00,76.43,76.46,76.43,76.45,373642.0,72.8193,72.8479,72.8193,72.8384,373642.0
2024-04-17 12:00:00,76.46,76.47,76.45,76.47,487173.0,72.8479,72.8574,72.8384,72.8574,487173.0
2024-04-17 12:30:00,76.47,76.48,76.46,76.48,1095430.0,72.8574,72.867,72.8479,72.867,1095430.0
2024-04-17 13:00:00,76.48,76.5,76.46,76.47,380833.0,72.867,72.886,72.8479,72.8574,380833.0
2024-04-17 13:30:00,76.47,76.49,76.46,76.48,500521.0,72.8574,72.8765,72.8479,72.867,500521.0
2024-04-17 14:00:00,76.48,76.5,76.47,76.48,530768.0,72.867,72.886,72.8574,72.867,530768.0
2024-04-17 14:30:00,76.48,76.49,76.46,76.47,225796.0,72.867,72.8765,72.8479,72.8574,225796.0
2024-04-17 15:00:00,76.47,76.47,76.44,76.44,256806.0,72.8574,72.8574,72.8289,72.8289,256806.0
2024-04-17 15:30:00,76.45,76.47,76.44,76.47,552170.0,72.8384,72.8574,72.8289,72.8574,552170.0
2024-04-18 09:30:00,76.46,76.49,76.4,76.41,370385.0,72.8479,72.8765,72.7908,72.8003,370385.0
2024-04-18 10:00:00,76.41,76.43,76.39,76.4,2272531.0,72.8003,72.8193,72.7812,72.7908,2272531.0
2024-04-18 10:30:00,76.4,76.43,76.39,76.41,422836.0,72.7908,72.8193,72.7812,72.8003,422836.0
2024-04-18 11:00:00,76.42,76.44,76.41,76.41,518188.0,72.8098,72.8289,72.8003,72.8003,518188.0
2024-04-18 11:30:00,76.41,76.43,76.4,76.42,307214.0,72.8003,72.8193,72.7908,72.8098,307214.0
2024-04-18 12:00:00,76.42,76.42,76.4,76.41,246982.0,72.8098,72.8098,72.7908,72.8003,246982.0
2024-04-18 12:30:00,76.42,76.42,76.4,76.41,456451.0,72.8098,72.8098,72.7908,72.8003,456451.0
2024-04-18 13:00:00,76.41,76.42,76.39,76.41,323960.0,72.8003,72.8098,72.7812,72.8003,323960.0
2024-04-18 13:30:00,76.4,76.43,76.4,76.4,192092.0,72.7908,72.8193,72.7908,72.7908,192092.0
2024-04-18 14:00:00,76.41,76.42,76.39,76.4,575965.0,72.8003,72.8098,72.7812,72.7908,575965.0
2024-04-18 14:30:00,76.4,76.41,76.38,76.39,335733.0,72.7908,72.8003,72.7717,72.7812,335733.0
2024-04-18 15:00:00,76.39,76.41,76.38,76.4,293106.0,72.7812,72.8003,72.7717,72.7908,293106.0
2024-04-18 15:30:00,76.4,76.41,76.39,76.41,578907.0,72.7908,72.8003,72.7812,72.8003,578907.0
2024-04-19 09:30:00,76.5,76.5,76.43,76.44,154181.0,72.886,72.886,72.8193,72.8289,154181.0
2024-04-19 10:00:00,76.44,76.45,76.42,76.44,181336.0,72.8289,72.8384,72.8098,72.8289,181336.0
2024-04-19 10:30:00,76.43,76.46,76.43,76.46,228127.0,72.8193,72.8479,72.8193,72.8479,228127.0
2024-04-19 11:00:00,76.45,76.48,76.45,76.47,104169.0,72.8384,72.867,72.8384,72.8574,104169.0
2024-04-19 11:30:00,76.46,76.49,76.46,76.48,112733.0,72.8479,72.8765,72.8479,72.867,112733.0
2024-04-19 12:00:00,76.48,76.48,76.44,76.44,130685.0,72.867,72.867,72.8289,72.8289,130685.0
2024-04-19 12:30:00,76.45,76.47,76.44,76.44,65533.0,72.8384,72.8574,72.8289,72.8289,65533.0
2024-04-19 13:00:00,76.45,76.45,76.43,76.44,113453.0,72.8384,72.8384,72.8193,72.8289,113453.0
2024-04-19 13:30:00,76.43,76.45,76.43,76.45,110959.0,72.8193,72.8384,72.8193,72.8384,110959.0
2024-04-19 14:00:00,76.45,76.47,76.44,76.45,254470.0,72.8384,72.8574,72.8289,72.8384,254470.0
2024-04-19 14:30:00,76.45,76.46,76.44,76.45,314617.0,72.8384,72.8479,72.8289,72.8384,314617.0
2024-04-19 15:00:00,76.45,76.46,76.44,76.45,159028.0,72.8384,72.8479,72.8289,72.8384,159028.0
2024-04-19 15:30:00,76.45,76.45,76.43,76.43,571273.0,72.8384,72.8384,72.8193,72.8193,571273.0
2024-04-22 09:30:00,76.47,76.5,76.47,76.5,109479.0,72.8574,72.886,72.8574,72.886,109479.0
2024-04-22 10:00:00,76.49,76.5,76.49,76.5,103128.0,72.8765,72.886,72.8765,72.886,103128.0
2024-04-22 10:30:00,76.5,76.54,76.49,76.53,190735.0,72.886,72.9241,72.8765,72.9146,190735.0
2024-04-22 11:00:00,76.53,76.53,76.51,76.52,101521.0,72.9146,72.9146,72.8956,72.9051,101521.0
2024-04-22 11:30:00,76.52,76.54,76.51,76.53,250171.0,72.9051,72.9241,72.8956,72.9146,250171.0
2024-04-22 12:00:00,76.53,76.55,76.53,76.53,132951.0,72.9146,72.9337,72.9146,72.9146,132951.0
2024-04-22 12:30:00,76.53,76.55,76.53,76.55,39451.0,72.9146,72.9337,72.9146,72.9337,39451.0
2024-04-22 13:00:00,76.55,76.55,76.53,76.53,78889.0,72.9337,72.9337,72.9146,72.9146,78889.0
2024-04-22 13:30:00,76.53,76.55,76.53,76.54,88593.0,72.9146,72.9337,72.9146,72.9241,88593.0
2024-04-22 14:00:00,76.53,76.54,76.52,76.53,295757.0,72.9146,72.9241,72.9051,72.9146,295757.0
2024-04-22 14:30:00,76.54,76.56,76.53,76.55,258233.0,72.9241,72.9432,72.9146,72.9337,258233.0
2024-04-22 15:00:00,76.55,76.56,76.53,76.53,213364.0,72.9337,72.9432,72.9146,72.9146,213364.0
2024-04-22 15:30:00,76.53,76.55,76.53,76.53,361436.0,72.9146,72.9337,72.9146,72.9146,361436.0
2024-04-23 09:30:00,76.52,76.65,76.49,76.63,246919.0,72.9051,73.0289,72.8765,73.0099,246919.0
2024-04-23 10:00:00,76.62,76.68,76.59,76.66,3169216.0,73.0004,73.0575,72.9718,73.0385,3169216.0
2024-04-23 10:30:00,76.65,76.67,76.62,76.65,1166789.0,73.0289,73.048,73.0004,73.0289,1166789.0
2024-04-23 11:00:00,76.65,76.65,76.63,76.63,150759.0,73.0289,73.0289,73.0099,73.0099,150759.0
2024-04-23 11:30:00,76.63,76.65,76.63,76.64,155482.0,73.0099,73.0289,73.0099,73.0194,155482.0
2024-04-23 12:00:00,76.65,76.68,76.64,76.67,64387.0,73.0289,73.0575,73.0194,73.048,64387.0
2024-04-23 12:30:00,76.67,76.7,76.67,76.69,71910.0,73.048,73.0766,73.048,73.0671,71910.0
2024-04-23 13:00:00,76.69,76.72,76.66,76.67,66382.0,73.0671,73.0956,73.0385,73.048,66382.0
2024-04-23 13:30:00,76.67,76.68,76.66,76.68,79210.0,73.048,73.0575,73.0385,73.0575,79210.0
2024-04-23 14:00:00,76.67,76.69,76.65,76.67,337847.0,73.048,73.0671,73.0289,73.048,337847.0
2024-04-23 14:30:00,76.67,76.68,76.66,76.67,180864.0,73.048,73.0575,73.0385,73.048,180864.0
2024-04-23 15:00:00,76.67,76.67,76.66,76.67,161846.0,73.048,73.048,73.0385,73.048,161846.0
2024-04-23 15:30:00,76.66,76.67,76.64,76.66,738918.0,73.0385,73.048,73.0194,73.0385,738918.0
2024-04-24 09:30:00,76.59,76.65,76.56,76.56,106922.0,72.9718,73.0289,72.9432,72.9432,106922.0
2024-04-24 10:00:00,76.56,76.58,76.53,76.56,104270.0,72.9432,72.9622,72.9146,72.9432,104270.0
2024-04-24 10:30:00,76.56,76.57,76.54,76.56,54296.0,72.9432,72.9527,72.9241,72.9432,54296.0
2024-04-24 11:00:00,76.56,76.59,76.56,76.57,169894.0,72.9432,72.9718,72.9432,72.9527,169894.0
2024-04-24 11:30:00,76.58,76.58,76.55,76.57,117062.0,72.9622,72.9622,72.9337,72.9527,117062.0
2024-04-24 12:00:00,76.57,76.6,76.56,76.59,468344.0,72.9527,72.9813,72.9432,72.9718,468344.0
2024-04-24 12:30:00,76.59,76.6,76.58,76.59,306273.0,72.9718,72.9813,72.9622,72.9718,306273.0
2024-04-24 13:00:00,76.6,76.6,76.58,76.58,216799.0,72.9813,72.9813,72.9622,72.9622,216799.0
2024-04-24 13:30:00,76.59,76.6,76.58,76.59,111703.0,72.9718,72.9813,72.9622,72.9718,111703.0
2024-04-24 14:00:00,76.59,76.6,76.58,76.59,108635.0,72.9718,72.9813,72.9622,72.9718,108635.0
2024-04-24 14:30:00,76.59,76.59,76.57,76.59,144040.0,72.9718,72.9718,72.9527,72.9718,144040.0
2024-04-24 15:00:00,76.59,76.61,76.58,76.61,118883.0,72.9718,72.9908,72.9622,72.9908,118883.0
2024-04-24 15:30:00,76.61,76.61,76.59,76.61,125582.0,72.9908,72.9908,72.9718,72.9908,125582.0
2024-04-25 09:30:00,76.41,76.47,76.41,76.42,239789.0,72.8003,72.8574,72.8003,72.8098,239789.0
2024-04-25 10:00:00,76.42,76.48,76.41,76.48,134324.0,72.8098,72.867,72.8003,72.867,134324.0
2024-04-25 10:30:00,76.47,76.48,76.45,76.47,129741.0,72.8574,72.867,72.8384,72.8574,129741.0
2024-04-25 11:00:00,76.48,76.49,76.46,76.48,297132.0,72.867,72.8765,72.8479,72.867,297132.0
2024-04-25 11:30:00,76.48,76.51,76.48,76.51,142003.0,72.867,72.8956,72.867,72.8956,142003.0
2024-04-25 12:00:00,76.51,76.51,76.49,76.51,135237.0,72.8956,72.8956,72.8765,72.8956,135237.0
2024-04-25 12:30:00,76.51,76.54,76.5,76.53,87548.0,72.8956,72.9241,72.886,72.9146,87548.0
2024-04-25 13:00:00,76.53,76.53,76.51,76.53,52080.0,72.9146,72.9146,72.8956,72.9146,52080.0
2024-04-25 13:30:00,76.52,76.53,76.51,76.53,100433.0,72.9051,72.9146,72.8956,72.9146,100433.0
2024-04-25 14:00:00,76.53,76.53,76.52,76.52,137721.0,72.9146,72.9146,72.9051,72.9051,137721.0
2024-04-25 14:30:00,76.52,76.54,76.52,76.54,45742.0,72.9051,72.9241,72.9051,72.9241,45742.0
2024-04-25 15:00:00,76.53,76.54,76.52,76.53,137824.0,72.9146,72.9241,72.9051,72.9146,137824.0
2024-04-25 15:30:00,76.54,76.54,76.53,76.53,123850.0,72.9241,72.9241,72.9146,72.9146,123850.0
2024-04-26 09:30:00,76.63,76.65,76.58,76.63,398787.0,73.0099,73.0289,72.9622,73.0099,398787.0
2024-04-26 10:00:00,76.63,76.65,76.61,76.62,91713.0,73.0099,73.0289,72.9908,73.0004,91713.0
2024-04-26 10:30:00,76.61,76.62,76.6,76.6,76795.0,72.9908,73.0004,72.9813,72.9813,76795.0
2024-04-26 11:00:00,76.61,76.62,76.59,76.6,46804.0,72.9908,73.0004,72.9718,72.9813,46804.0
2024-04-26 11:30:00,76.61,76.62,76.59,76.61,59275.0,72.9908,73.0004,72.9718,72.9908,59275.0
2024-04-26 12:00:00,76.61,76.61,76.59,76.61,212281.0,72.9908,72.9908,72.9718,72.9908,212281.0
2024-04-26 12:30:00,76.61,76.62,76.6,76.62,86994.0,72.9908,73.0004,72.9813,73.0004,86994.0
2024-04-26 13:00:00,76.62,76.62,76.59,76.6,140516.0,73.0004,73.0004,72.9718,72.9813,140516.0
2024-04-26 13:30:00,76.6,76.61,76.58,76.59,77683.0,72.9813,72.9908,72.9622,72.9718,77683.0
2024-04-26 14:00:00,76.59,76.6,76.58,76.58,319235.0,72.9718,72.9813,72.9622,72.9622,319235.0
2024-04-26 14:30:00,76.58,76.59,76.57,76.58,276259.0,72.9622,72.9718,72.9527,72.9622,276259.0
2024-04-26 15:00:00,76.58,76.59,76.56,76.59,215237.0,72.9622,72.9718,72.9432,72.9718,215237.0
2024-04-26 15:30:00,76.59,76.59,76.57,76.58,433581.0,72.9718,72.9718,72.9527,72.9622,433581.0
2024-04-29 09:30:00,76.63,76.67,76.63,76.65,91820.0,73.0099,73.048,73.0099,73.0289,91820.0
2024-04-29 10:00:00,76.65,76.68,76.64,76.67,49802.0,73.0289,73.0575,73.0194,73.048,49802.0
2024-04-29 10:30:00,76.67,76.7,76.67,76.69,51837.0,73.048,73.0766,73.048,73.0671,51837.0
2024-04-29 11:00:00,76.68,76.7,76.67,76.67,41843.0,73.0575,73.0766,73.048,73.048,41843.0
2024-04-29 11:30:00,76.68,76.68,76.66,76.67,93114.0,73.0575,73.0575,73.0385,73.048,93114.0
2024-04-29 12:00:00,76.67,76.69,76.67,76.69,186178.0,73.048,73.0671,73.048,73.0671,186178.0
2024-04-29 12:30:00,76.69,76.7,76.68,76.69,97022.0,73.0671,73.0766,73.0575,73.0671,97022.0
2024-04-29 13:00:00,76.69,76.71,76.69,76.69,105349.0,73.0671,73.0861,73.0671,73.0671,105349.0
2024-04-29 13:30:00,76.69,76.7,76.68,76.69,232839.0,73.0671,73.0766,73.0575,73.0671,232839.0
2024-04-29 14:00:00,76.69,76.71,76.68,76.71,112682.0,73.0671,73.0861,73.0575,73.0861,112682.0
2024-04-29 14:30:00,76.7,76.71,76.68,76.69,104146.0,73.0766,73.0861,73.0575,73.0671,104146.0
2024-04-29 15:00:00,76.69,76.69,76.65,76.66,198367.0,73.0671,73.0671,73.0289,73.0385,198367.0
2024-04-29 15:30:00,76.66,76.69,76.65,76.67,279853.0,73.0385,73.0671,73.0289,73.048,279853.0
2024-04-30 09:30:00,76.58,76.63,76.56,76.58,297798.0,72.9622,73.0099,72.9432,72.9622,297798.0
2024-04-30 10:00:00,76.59,76.62,76.58,76.59,422431.0,72.9718,73.0004,72.9622,72.9718,422431.0
2024-04-30 10:30:00,76.59,76.6,76.58,76.59,487465.0,72.9718,72.9813,72.9622,72.9718,487465.0
2024-04-30 11:00:00,76.59,76.63,76.57,76.62,496443.0,72.9718,73.0099,72.9527,73.0004,496443.0
2024-04-30 11:30:00,76.63,76.63,76.61,76.63,131174.0,73.0099,73.0099,72.9908,73.0099,131174.0
2024-04-30 12:00:00,76.63,76.63,76.61,76.62,179167.0,73.0099,73.0099,72.9908,73.0004,179167.0
2024-04-30 12:30:00,76.62,76.62,76.6,76.61,138390.0,73.0004,73.0004,72.9813,72.9908,138390.0
2024-04-30 13:00:00,76.61,76.61,76.6,76.6,99404.0,72.9908,72.9908,72.9813,72.9813,99404.0
2024-04-30 13:30:00,76.61,76.61,76.6,76.6,131390.0,72.9908,72.9908,72.9813,72.9813,131390.0
2024-04-30 14:00:00,76.61,76.62,76.6,76.61,132713.0,72.9908,73.0004,72.9813,72.9908,132713.0
2024-04-30 14:30:00,76.61,76.61,76.57,76.57,175230.0,72.9908,72.9908,72.9527,72.9527,175230.0
2024-04-30 15:00:00,76.58,76.59,76.56,76.57,202725.0,72.9622,72.9718,72.9432,72.9527,202725.0
2024-04-30 15:30:00,76.57,76.57,76.54,76.57,624246.0,72.9527,72.9527,72.9241,72.9527,624246.0
2024-05-01 09:30:00,76.33,76.39,76.33,76.36,165012.0,72.9611,73.0184,72.9611,72.9898,165012.0
2024-05-01 10:00:00,76.38,76.4,76.32,76.37,173136.0,73.0089,73.028,72.9515,72.9993,173136.0
2024-05-01 10:30:00,76.37,76.38,76.35,76.36,141244.0,72.9993,73.0089,72.9802,72.9898,141244.0
2024-05-01 11:00:00,76.36,76.37,76.35,76.36,77341.0,72.9898,72.9993,72.9802,72.9898,77341.0
2024-05-01 11:30:00,76.37,76.37,76.36,76.36,136507.0,72.9993,72.9993,72.9898,72.9898,136507.0
2024-05-01 12:00:00,76.37,76.37,76.34,76.36,186051.0,72.9993,72.9993,72.9706,72.9898,186051.0
2024-05-01 12:30:00,76.36,76.36,76.33,76.34,67035.0,72.9898,72.9898,72.9611,72.9706,67035.0
2024-05-01 13:00:00,76.34,76.35,76.32,76.34,66721.0,72.9706,72.9802,72.9515,72.9706,66721.0
2024-05-01 13:30:00,76.34,76.36,76.33,76.34,99015.0,72.9706,72.9898,72.9611,72.9706,99015.0
2024-05-01 14:00:00,76.34,76.43,76.31,76.41,111669.0,72.9706,73.0567,72.942,73.0375,111669.0
2024-05-01 14:30:00,76.41,76.56,76.36,76.53,194738.0,73.0375,73.1809,72.9898,73.1523,194738.0
2024-05-01 15:00:00,76.53,76.54,76.48,76.5,139603.0,73.1523,73.1618,73.1045,73.1236,139603.0
2024-05-01 15:30:00,76.5,76.51,76.44,76.46,203655.0,73.1236,73.1331,73.0662,73.0853,203655.0
2024-05-02 09:30:00,76.51,76.58,76.51,76.57,95327.0,73.1331,73.2,73.1331,73.1905,95327.0
2024-05-02 10:00:00,76.56,76.58,76.53,76.56,125988.0,73.1809,73.2,73.1523,73.1809,125988.0
2024-05-02 10:30:00,76.55,76.59,76.55,76.59,95826.0,73.1714,73.2096,73.1714,73.2096,95826.0
2024-05-02 11:00:00,76.59,76.63,76.58,76.61,181273.0,73.2096,73.2478,73.2,73.2287,181273.0
2024-05-02 11:30:00,76.62,76.64,76.61,76.63,118410.0,73.2383,73.2574,73.2287,73.2478,118410.0
2024-05-02 12:00:00,76.64,76.66,76.62,76.65,123165.0,73.2574,73.2765,73.2383,73.267,123165.0
2024-05-02 12:30:00,76.66,76.66,76.64,76.66,77383.0,73.2765,73.2765,73.2574,73.2765,77383.0
2024-05-02 13:00:00,76.66,76.69,76.65,76.69,110077.0,73.2765,73.3052,73.267,73.3052,110077.0
2024-05-02 13:30:00,76.69,76.7,76.67,76.69,59631.0,73.3052,73.3148,73.2861,73.3052,59631.0
2024-05-02 14:00:00,76.68,76.69,76.67,76.69,85183.0,73.2956,73.3052,73.2861,73.3052,85183.0
2024-05-02 14:30:00,76.69,76.71,76.68,76.71,178690.0,73.3052,73.3243,73.2956,73.3243,178690.0
2024-05-02 15:00:00,76.7,76.71,76.69,76.71,79056.0,73.3148,73.3243,73.3052,73.3243,79056.0
2024-05-02 15:30:00,76.7,76.71,76.68,76.7,267390.0,73.3148,73.3243,73.2956,73.3148,267390.0
2024-05-03 09:30:00,76.93,76.99,76.9,76.92,738243.0,73.5346,73.592,73.5059,73.525,738243.0
2024-05-03 10:00:00,76.93,77.05,76.83,76.86,282723.0,73.5346,73.6493,73.439,73.4677,282723.0
2024-05-03 10:30:00,76.86,76.88,76.83,76.88,181554.0,73.4677,73.4868,73.439,73.4868,181554.0
2024-05-03 11:00:00,76.88,76.88,76.87,76.88,58043.0,73.4868,73.4868,73.4772,73.4868,58043.0
2024-05-03 11:30:00,76.88,76.9,76.87,76.9,141683.0,73.4868,73.5059,73.4772,73.5059,141683.0
2024-05-03 12:00:00,76.9,76.91,76.89,76.9,57639.0,73.5059,73.5155,73.4964,73.5059,57639.0
2024-05-03 12:30:00,76.89,76.9,76.87,76.89,52900.0,73.4964,73.5059,73.4772,73.4964,52900.0
2024-05-03 13:00:00,76.88,76.9,76.87,76.89,105027.0,73.4868,73.5059,73.4772,73.4964,105027.0
2024-05-03 13:30:00,76.88,76.9,76.88,76.89,27048.0,73.4868,73.5059,73.4868,73.4964,27048.0
2024-05-03 14:00:00,76.9,76.91,76.89,76.9,126409.0,73.5059,73.5155,73.4964,73.5059,126409.0
2024-05-03 14:30:00,76.9,76.91,76.89,76.9,54664.0,73.5059,73.5155,73.4964,73.5059,54664.0
2024-05-03 15:00:00,76.91,76.92,76.89,76.92,93135.0,73.5155,73.525,73.4964,73.525,93135.0
2024-05-03 15:30:00,76.92,76.93,76.9,76.92,201584.0,73.525,73.5346,73.5059,73.525,201584.0
2024-05-06 09:30:00,76.98,76.98,76.93,76.97,871973.0,73.5824,73.5824,73.5346,73.5728,871973.0
2024-05-06 10:00:00,76.97,76.98,76.96,76.97,241351.0,73.5728,73.5824,73.5633,73.5728,241351.0
2024-05-06 10:30:00,76.97,76.97,76.94,76.95,101614.0,73.5728,73.5728,73.5442,73.5537,101614.0
2024-05-06 11:00:00,76.94,76.95,76.93,76.95,104510.0,73.5442,73.5537,73.5346,73.5537,104510.0
2024-05-06 11:30:00,76.95,76.96,76.94,76.95,118025.0,73.5537,73.5633,73.5442,73.5537,118025.0
2024-05-06 12:00:00,76.95,76.96,76.94,76.95,100477.0,73.5537,73.5633,73.5442,73.5537,100477.0
2024-05-06 12:30:00,76.95,76.96,76.93,76.95,100860.0,73.5537,73.5633,73.5346,73.5537,100860.0
2024-05-06 13:00:00,76.95,76.97,76.95,76.95,73559.0,73.5537,73.5728,73.5537,73.5537,73559.0
2024-05-06 13:30:00,76.95,76.97,76.94,76.95,211518.0,73.5537,73.5728,73.5442,73.5537,211518.0
2024-05-06 14:00:00,76.96,76.96,76.94,76.95,78570.0,73.5633,73.5633,73.5442,73.5537,78570.0
2024-05-06 14:30:00,76.94,76.95,76.94,76.95,150937.0,73.5442,73.5537,73.5442,73.5537,150937.0
2024-05-06 15:00:00,76.94,76.95,76.93,76.94,227533.0,73.5442,73.5537,73.5346,73.5442,227533.0
2024-05-06 15:30:00,76.94,76.94,76.93,76.94,123667.0,73.5442,73.5442,73.5346,73.5442,123667.0
2024-05-07 09:30:00,77.01,77.01,76.96,76.98,192092.0,73.6111,73.6111,73.5633,73.5824,192092.0
2024-05-07 10:00:00,76.98,77.0,76.97,76.98,176412.0,73.5824,73.6015,73.5728,73.5824,176412.0
2024-05-07 10:30:00,76.98,77.0,76.98,76.98,195510.0,73.5824,73.6015,73.5824,73.5824,195510.0
2024-05-07 11:00:00,76.98,77.0,76.98,76.99,144964.0,73.5824,73.6015,73.5824,73.592,144964.0
2024-05-07 11:30:00,77.0,77.02,76.99,77.02,125743.0,73.6015,73.6206,73.592,73.6206,125743.0
2024-05-07 12:00:00,77.01,77.02,76.98,76.99,138839.0,73.6111,73.6206,73.5824,73.592,138839.0
2024-05-07 12:30:00,76.98,77.0,76.98,76.99,139979.0,73.5824,73.6015,73.5824,73.592,139979.0
2024-05-07 13:00:00,77.0,77.01,76.98,76.98,145049.0,73.6015,73.6111,73.5824,73.5824,145049.0
2024-05-07 13:30:00,76.98,76.99,76.97,76.97,203520.0,73.5824,73.592,73.5728,73.5728,203520.0
2024-05-07 14:00:00,76.98,76.98,76.96,76.97,116527.0,73.5824,73.5824,73.5633,73.5728,116527.0
2024-05-07 14:30:00,76.96,76.97,76.93,76.94,235144.0,73.5633,73.5728,73.5346,73.5442,235144.0
2024-05-07 15:00:00,76.94,76.95,76.93,76.94,193902.0,73.5442,73.5537,73.5346,73.5442,193902.0
2024-05-07 15:30:00,76.94,76.95,76.93,76.94,462321.0,73.5442,73.5537,73.5346,73.5442,462321.0
2024-05-08 09:30:00,76.93,76.93,76.89,76.9,143243.0,73.5346,73.5346,73.4964,73.5059,143243.0
2024-05-08 10:00:00,76.91,76.94,76.9,76.94,62961.0,73.5155,73.5442,73.5059,73.5442,62961.0
2024-05-08 10:30:00,76.94,76.94,76.92,76.92,110484.0,73.5442,73.5442,73.525,73.525,110484.0
2024-05-08 11:00:00,76.92,76.96,76.92,76.96,698709.0,73.525,73.5633,73.525,73.5633,698709.0
2024-05-08 11:30:00,76.95,76.95,76.93,76.93,325212.0,73.5537,73.5537,73.5346,73.5346,325212.0
2024-05-08 12:00:00,76.93,76.94,76.93,76.94,82048.0,73.5346,73.5442,73.5346,73.5442,82048.0
2024-05-08 12:30:00,76.93,76.94,76.92,76.92,129341.0,73.5346,73.5442,73.525,73.525,129341.0
2024-05-08 13:00:00,76.92,76.93,76.91,76.91,199095.0,73.525,73.5346,73.5155,73.5155,199095.0
2024-05-08 13:30:00,76.91,76.92,76.91,76.92,49462.0,73.5155,73.525,73.5155,73.525,49462.0
2024-05-08 14:00:00,76.92,76.92,76.91,76.91,126727.0,73.525,73.525,73.5155,73.5155,126727.0
2024-05-08 14:30:00,76.91,76.92,76.9,76.91,97064.0,73.5155,73.525,73.5059,73.5155,97064.0
2024-05-08 15:00:00,76.91,76.92,76.9,76.91,268312.0,73.5155,73.525,73.5059,73.5155,268312.0
2024-05-08 15:30:00,76.91,76.93,76.9,76.92,388527.0,73.5155,73.5346,73.5059,73.525,388527.0
2024-05-09 09:30:00,76.92,76.96,76.92,76.94,126928.0,73.525,73.5633,73.525,73.5442,126928.0
2024-05-09 10:00:00,76.94,76.96,76.93,76.95,144845.0,73.5442,73.5633,73.5346,73.5537,144845.0
2024-05-09 10:30:00,76.95,76.97,76.94,76.95,161893.0,73.5537,73.5728,73.5442,73.5537,161893.0
2024-05-09 11:00:00,76.95,76.96,76.94,76.95,113809.0,73.5537,73.5633,73.5442,73.5537,113809.0
2024-05-09 11:30:00,76.94,76.96,76.94,76.95,109355.0,73.5442,73.5633,73.5442,73.5537,109355.0
2024-05-09 12:00:00,76.95,76.95,76.93,76.93,68258.0,73.5537,73.5537,73.5346,73.5346,68258.0
2024-05-09 12:30:00,76.93,76.94,76.93,76.94,71935.0,73.5346,73.5442,73.5346,73.5442,71935.0
2024-05-09 13:00:00,76.93,76.96,76.92,76.95,174543.0,73.5346,73.5633,73.525,73.5537,174543.0
2024-05-09 13:30:00,76.95,76.96,76.95,76.95,146856.0,73.5537,73.5633,73.5537,73.5537,146856.0
2024-05-09 14:00:00,76.95,76.97,76.95,76.97,130831.0,73.5537,73.5728,73.5537,73.5728,130831.0
2024-05-09 14:30:00,76.97,76.98,76.96,76.98,66870.0,73.5728,73.5824,73.5633,73.5824,66870.0
2024-05-09 15:00:00,76.98,76.98,76.95,76.95,176718.0,73.5824,73.5824,73.5537,73.5537,176718.0
2024-05-09 15:30:00,76.95,76.96,76.94,76.95,204515.0,73.5537,73.5633,73.5442,73.5537,204515.0
2024-05-10 09:30:00,76.92,76.95,76.92,76.93,758509.0,73.525,73.5537,73.525,73.5346,758509.0
2024-05-10 10:00:00,76.92,76.94,76.88,76.89,69237.0,73.525,73.5442,73.4868,73.4964,69237.0
2024-05-10 10:30:00,76.88,76.89,76.87,76.87,66176.0,73.4868,73.4964,73.4772,73.4772,66176.0
2024-05-10 11:00:00,76.88,76.88,76.87,76.88,342962.0,73.4868,73.4868,73.4772,73.4868,342962.0
2024-05-10 11:30:00,76.88,76.88,76.87,76.88,284303.0,73.4868,73.4868,73.4772,73.4868,284303.0
2024-05-10 12:00:00,76.88,76.88,76.86,76.87,92117.0,73.4868,73.4868,73.4677,73.4772,92117.0
2024-05-10 12:30:00,76.86,76.87,76.85,76.86,136009.0,73.4677,73.4772,73.4581,73.4677,136009.0
2024-05-10 13:00:00,76.86,76.87,76.85,76.87,117876.0,73.4677,73.4772,73.4581,73.4772,117876.0
2024-05-10 13:30:00,76.87,76.88,76.86,76.87,140143.0,73.4772,73.4868,73.4677,73.4772,140143.0
2024-05-10 14:00:00,76.86,76.87,76.85,76.86,148991.0,73.4677,73.4772,73.4581,73.4677,148991.0
2024-05-10 14:30:00,76.85,76.86,76.85,76.86,250240.0,73.4581,73.4677,73.4581,73.4677,250240.0
2024-05-10 15:00:00,76.86,76.86,76.85,76.85,282248.0,73.4677,73.4677,73.4581,73.4581,282248.0
2024-05-10 15:30:00,76.86,76.87,76.85,76.87,424140.0,73.4677,73.4772,73.4581,73.4772,424140.0
2024-05-13 09:30:00,76.93,76.95,76.92,76.92,242880.0,73.5346,73.5537,73.525,73.525,242880.0
2024-05-13 10:00:00,76.93,76.94,76.92,76.94,112134.0,73.5346,73.5442,73.525,73.5442,112134.0
2024-05-13 10:30:00,76.93,76.94,76.92,76.93,175888.0,73.5346,73.5442,73.525,73.5346,175888.0
2024-05-13 11:00:00,76.93,76.94,76.89,76.9,166884.0,73.5346,73.5442,73.4964,73.5059,166884.0
2024-05-13 11:30:00,76.89,76.9,76.88,76.88,125484.0,73.4964,73.5059,73.4868,73.4868,125484.0
2024-05-13 12:00:00,76.88,76.9,76.88,76.9,52376.0,73.4868,73.5059,73.4868,73.5059,52376.0
2024-05-13 12:30:00,76.89,76.9,76.89,76.9,113465.0,73.4964,73.5059,73.4964,73.5059,113465.0
2024-05-13 13:00:00,76.89,76.9,76.89,76.89,121613.0,73.4964,73.5059,73.4964,73.4964,121613.0
2024-05-13 13:30:00,76.89,76.9,76.89,76.89,147269.0,73.4964,73.5059,73.4964,73.4964,147269.0
2024-05-13 14:00:00,76.9,76.9,76.88,76.88,62715.0,73.5059,73.5059,73.4868,73.4868,62715.0
2024-05-13 14:30:00,76.88,76.89,76.87,76.88,113287.0,73.4868,73.4964,73.4772,73.4868,113287.0
2024-05-13 15:00:00,76.87,76.88,76.86,76.87,76376.0,73.4772,73.4868,73.4677,73.4772,76376.0
2024-05-13 15:30:00,76.87,76.87,76.85,76.85,177505.0,73.4772,73.4772,73.4581,73.4581,177505.0
2024-05-14 09:30:00,76.91,76.95,76.91,76.94,67371.0,73.5155,73.5537,73.5155,73.5442,67371.0
2024-05-14 10:00:00,76.95,76.96,76.92,76.93,294283.0,73.5537,73.5633,73.525,73.5346,294283.0
2024-05-14 10:30:00,76.93,76.96,76.93,76.95,314783.0,73.5346,73.5633,73.5346,73.5537,314783.0
2024-05-14 11:00:00,76.95,76.96,76.93,76.94,137686.0,73.5537,73.5633,73.5346,73.5442,137686.0
2024-05-14 11:30:00,76.93,76.94,76.92,76.92,125497.0,73.5346,73.5442,73.525,73.525,125497.0
2024-05-14 12:00:00,76.92,76.94,76.92,76.94,123426.0,73.525,73.5442,73.525,73.5442,123426.0
2024-05-14 12:30:00,76.94,76.96,76.93,76.95,189720.0,73.5442,73.5633,73.5346,73.5537,189720.0
2024-05-14 13:00:00,76.95,76.96,76.94,76.95,77748.0,73.5537,73.5633,73.5442,73.5537,77748.0
2024-05-14 13:30:00,76.94,76.95,76.94,76.95,178199.0,73.5442,73.5537,73.5442,73.5537,178199.0
2024-05-14 14:00:00,76.95,76.96,76.94,76.95,107253.0,73.5537,73.5633,73.5442,73.5537,107253.0
2024-05-14 14:30:00,76.95,76.96,76.95,76.95,104964.0,73.5537,73.5633,73.5537,73.5537,104964.0
2024-05-14 15:00:00,76.95,76.96,76.94,76.95,148669.0,73.5537,73.5633,73.5442,73.5537,148669.0
2024-05-14 15:30:00,76.95,76.95,76.94,76.95,223091.0,73.5537,73.5537,73.5442,73.5537,223091.0
2024-05-15 09:30:00,77.11,77.15,77.08,77.1,87733.0,73.7067,73.7449,73.678,73.6971,87733.0
2024-05-15 10:00:00,77.11,77.12,77.09,77.12,302113.0,73.7067,73.7162,73.6875,73.7162,302113.0
2024-05-15 10:30:00,77.12,77.14,77.11,77.13,130111.0,73.7162,73.7353,73.7067,73.7258,130111.0
2024-05-15 11:00:00,77.13,77.15,77.12,77.15,120664.0,73.7258,73.7449,73.7162,73.7449,120664.0
2024-05-15 11:30:00,77.15,77.15,77.13,77.14,117673.0,73.7449,73.7449,73.7258,73.7353,117673.0
2024-05-15 12:00:00,77.14,77.16,77.13,77.16,107471.0,73.7353,73.7544,73.7258,73.7544,107471.0
2024-05-15 12:30:00,77.16,77.18,77.15,77.18,88751.0,73.7544,73.7736,73.7449,73.7736,88751.0
2024-05-15 13:00:00,77.18,77.2,77.17,77.19,137628.0,73.7736,73.7927,73.764,73.7831,137628.0
2024-05-15 13:30:00,77.19,77.19,77.17,77.19,222311.0,73.7831,73.7831,73.764,73.7831,222311.0
2024-05-15 14:00:00,77.19,77.19,77.16,77.17,200721.0,73.7831,73.7831,73.7544,73.764,200721.0
2024-05-15 14:30:00,77.17,77.17,77.15,77.16,117891.0,73.764,73.764,73.7449,73.7544,117891.0
2024-05-15 15:00:00,77.16,77.18,77.16,77.17,137548.0,73.7544,73.7736,73.7544,73.764,137548.0
2024-05-15 15:30:00,77.16,77.17,77.15,77.15,520429.0,73.7544,73.764,73.7449,73.7449,520429.0
2024-05-16 09:30:00,77.15,77.17,77.12,77.12,251100.0,73.7449,73.764,73.7162,73.7162,251100.0
2024-05-16 10:00:00,77.12,77.16,77.12,77.16,144109.0,73.7162,73.7544,73.7162,73.7544,144109.0
2024-05-16 10:30:00,77.16,77.16,77.14,77.15,94668.0,73.7544,73.7544,73.7353,73.7449,94668.0
2024-05-16 11:00:00,77.15,77.15,77.14,77.14,122469.0,73.7449,73.7449,73.7353,73.7353,122469.0
2024-05-16 11:30:00,77.15,77.15,77.12,77.12,301630.0,73.7449,73.7449,73.7162,73.7162,301630.0
2024-05-16 12:00:00,77.12,77.13,77.11,77.12,437624.0,73.7162,73.7258,73.7067,73.7162,437624.0
2024-05-16 12:30:00,77.12,77.13,77.11,77.12,166449.0,73.7162,73.7258,73.7067,73.7162,166449.0
2024-05-16 13:00:00,77.12,77.13,77.11,77.11,283474.0,73.7162,73.7258,73.7067,73.7067,283474.0
2024-05-16 13:30:00,77.12,77.12,77.11,77.12,430090.0,73.7162,73.7162,73.7067,73.7162,430090.0
2024-05-16 14:00:00,77.12,77.12,77.11,77.12,80162.0,73.7162,73.7162,73.7067,73.7162,80162.0
2024-05-16 14:30:00,77.11,77.12,77.1,77.1,87982.0,73.7067,73.7162,73.6971,73.6971,87982.0
2024-05-16 15:00:00,77.11,77.12,77.1,77.11,126410.0,73.7067,73.7162,73.6971,73.7067,126410.0
2024-05-16 15:30:00,77.11,77.11,77.1,77.11,121327.0,73.7067,73.7067,73.6971,73.7067,121327.0
2024-05-17 09:30:00,77.1,77.12,77.08,77.1,115807.0,73.6971,73.7162,73.678,73.6971,115807.0
2024-05-17 10:00:00,77.11,77.13,77.1,77.13,131861.0,73.7067,73.7258,73.6971,73.7258,131861.0
2024-05-17 10:30:00,77.12,77.13,77.12,77.13,84013.0,73.7162,73.7258,73.7162,73.7258,84013.0
2024-05-17 11:00:00,77.13,77.13,77.09,77.1,29020.0,73.7258,73.7258,73.6875,73.6971,29020.0
2024-05-17 11:30:00,77.09,77.1,77.08,77.1,95143.0,73.6875,73.6971,73.678,73.6971,95143.0
2024-05-17 12:00:00,77.09,77.1,77.09,77.09,39816.0,73.6875,73.6971,73.6875,73.6875,39816.0
2024-05-17 12:30:00,77.09,77.1,77.07,77.08,37112.0,73.6875,73.6971,73.6684,73.678,37112.0
2024-05-17 13:00:00,77.08,77.09,77.07,77.08,69210.0,73.678,73.6875,73.6684,73.678,69210.0
2024-05-17 13:30:00,77.08,77.08,77.07,77.08,37366.0,73.678,73.678,73.6684,73.678,37366.0
2024-05-17 14:00:00,77.08,77.08,77.07,77.08,195713.0,73.678,73.678,73.6684,73.678,195713.0
2024-05-17 14:30:00,77.08,77.08,77.07,77.08,60445.0,73.678,73.678,73.6684,73.678,60445.0
2024-05-17 15:00:00,77.08,77.08,77.07,77.07,48979.0,73.678,73.678,73.6684,73.6684,48979.0
2024-05-17 15:30:00,77.08,77.09,77.07,77.07,294274.0,73.678,73.6875,73.6684,73.6684,294274.0
2024-05-20 09:30:00,77.03,77.08,77.03,77.08,65763.0,73.6302,73.678,73.6302,73.678,65763.0
2024-05-20 10:00:00,77.08,77.08,77.06,77.07,195789.0,73.678,73.678,73.6589,73.6684,195789.0
2024-05-20 10:30:00,77.07,77.08,77.06,77.08,107389.0,73.6684,73.678,73.6589,73.678,107389.0
2024-05-20 11:00:00,77.08,77.08,77.07,77.08,78972.0,73.678,73.678,73.6684,73.678,78972.0
2024-05-20 11:30:00,77.08,77.08,77.07,77.08,73990.0,73.678,73.678,73.6684,73.678,73990.0
2024-05-20 12:00:00,77.08,77.09,77.07,77.09,98774.0,73.678,73.6875,73.6684,73.6875,98774.0
2024-05-20 12:30:00,77.09,77.09,77.07,77.07,267389.0,73.6875,73.6875,73.6684,73.6684,267389.0
2024-05-20 13:00:00,77.08,77.08,77.07,77.08,68501.0,73.678,73.678,73.6684,73.678,68501.0
2024-05-20 13:30:00,77.07,77.08,77.07,77.08,68160.0,73.6684,73.678,73.6684,73.678,68160.0
2024-05-20 14:00:00,77.08,77.1,77.07,77.08,86583.0,73.678,73.6971,73.6684,73.678,86583.0
2024-05-20 14:30:00,77.09,77.09,77.07,77.08,101198.0,73.6875,73.6875,73.6684,73.678,101198.0
2024-05-20 15:00:00,77.07,77.08,77.07,77.08,86266.0,73.6684,73.678,73.6684,73.678,86266.0
2024-05-20 15:30:00,77.07,77.08,77.06,77.06,168457.0,73.6684,73.678,73.6589,73.6589,168457.0
2024-05-21 09:30:00,77.1,77.13,77.09,77.12,506894.0,73.6971,73.7258,73.6875,73.7162,506894.0
2024-05-21 10:00:00,77.11,77.12,77.09,77.11,284913.0,73.7067,73.7162,73.6875,73.7067,284913.0
2024-05-21 10:30:00,77.11,77.12,77.09,77.09,156184.0,73.7067,73.7162,73.6875,73.6875,156184.0
2024-05-21 11:00:00,77.09,77.11,77.09,77.11,157741.0,73.6875,73.7067,73.6875,73.7067,157741.0
2024-05-21 11:30:00,77.11,77.11,77.1,77.11,195618.0,73.7067,73.7067,73.6971,73.7067,195618.0
2024-05-21 12:00:00,77.11,77.12,77.1,77.1,178315.0,73.7067,73.7162,73.6971,73.6971,178315.0
2024-05-21 12:30:00,77.11,77.11,77.1,77.11,122982.0,73.7067,73.7067,73.6971,73.7067,122982.0
2024-05-21 13:00:00,77.11,77.11,77.09,77.1,129555.0,73.7067,73.7067,73.6875,73.6971,129555.0
2024-05-21 13:30:00,77.09,77.1,77.09,77.09,102225.0,73.6875,73.6971,73.6875,73.6875,102225.0
2024-05-21 14:00:00,77.09,77.1,77.09,77.09,146522.0,73.6875,73.6971,73.6875,73.6875,146522.0
2024-05-21 14:30:00,77.1,77.11,77.09,77.1,190685.0,73.6971,73.7067,73.6875,73.6971,190685.0
2024-05-21 15:00:00,77.1,77.11,77.09,77.1,316884.0,73.6971,73.7067,73.6875,73.6971,316884.0
2024-05-21 15:30:00,77.1,77.11,77.1,77.11,330960.0,73.6971,73.7067,73.6971,73.7067,330960.0
2024-05-22 09:30:00,77.05,77.06,77.02,77.05,183621.0,73.6493,73.6589,73.6206,73.6493,183621.0
2024-05-22 10:00:00,77.05,77.07,77.03,77.07,354997.0,73.6493,73.6684,73.6302,73.6684,354997.0
2024-05-22 10:30:00,77.06,77.1,77.04,77.1,619988.0,73.6589,73.6971,73.6397,73.6971,619988.0
2024-05-22 11:00:00,77.09,77.11,77.09,77.09,419964.0,73.6875,73.7067,73.6875,73.6875,419964.0
2024-05-22 11:30:00,77.09,77.1,77.08,77.09,132388.0,73.6875,73.6971,73.678,73.6875,132388.0
2024-05-22 12:00:00,77.09,77.1,77.08,77.09,152586.0,73.6875,73.6971,73.678,73.6875,152586.0
2024-05-22 12:30:00,77.09,77.1,77.08,77.1,130722.0,73.6875,73.6971,73.678,73.6971,130722.0
2024-05-22 13:00:00,77.09,77.1,77.08,77.08,35721.0,73.6875,73.6971,73.678,73.678,35721.0
2024-05-22 13:30:00,77.08,77.08,77.06,77.07,47307.0,73.678,73.678,73.6589,73.6684,47307.0
2024-05-22 14:00:00,77.08,77.08,77.04,77.04,123873.0,73.678,73.678,73.6397,73.6397,123873.0
2024-05-22 14:30:00,77.04,77.05,77.03,77.03,38874.0,73.6397,73.6493,73.6302,73.6302,38874.0
2024-05-22 15:00:00,77.03,77.04,77.03,77.04,154703.0,73.6302,73.6397,73.6302,73.6397,154703.0
2024-05-22 15:30:00,77.04,77.05,77.03,77.05,144658.0,73.6397,73.6493,73.6302,73.6493,144658.0
2024-05-23 09:30:00,77.04,77.1,76.93,76.95,372801.0,73.6397,73.6971,73.5346,73.5537,372801.0
2024-05-23 10:00:00,76.95,76.96,76.9,76.91,326759.0,73.5537,73.5633,73.5059,73.5155,326759.0
2024-05-23 10:30:00,76.92,76.92,76.9,76.92,211989.0,73.525,73.525,73.5059,73.525,211989.0
2024-05-23 11:00:00,76.92,76.93,76.9,76.92,218020.0,73.525,73.5346,73.5059,73.525,218020.0
2024-05-23 11:30:00,76.92,76.93,76.91,76.92,99721.0,73.525,73.5346,73.5155,73.525,99721.0
2024-05-23 12:00:00,76.92,76.95,76.92,76.94,185443.0,73.525,73.5537,73.525,73.5442,185443.0
2024-05-23 12:30:00,76.94,76.95,76.93,76.95,204360.0,73.5442,73.5537,73.5346,73.5537,204360.0
2024-05-23 13:00:00,76.95,76.95,76.93,76.94,150913.0,73.5537,73.5537,73.5346,73.5442,150913.0
2024-05-23 13:30:00,76.94,76.95,76.93,76.94,320127.0,73.5442,73.5537,73.5346,73.5442,320127.0
2024-05-23 14:00:00,76.95,76.96,76.94,76.95,162952.0,73.5537,73.5633,73.5442,73.5537,162952.0
2024-05-23 14:30:00,76.95,76.95,76.93,76.94,210056.0,73.5537,73.5537,73.5346,73.5442,210056.0
2024-05-23 15:00:00,76.94,76.95,76.93,76.94,216374.0,73.5442,73.5537,73.5346,73.5442,216374.0
2024-05-23 15:30:00,76.94,76.95,76.92,76.93,378975.0,73.5442,73.5537,73.525,73.5346,378975.0
2024-05-24 09:30:00,76.91,76.98,76.91,76.94,78691.0,73.5155,73.5824,73.5155,73.5442,78691.0
2024-05-24 10:00:00,76.95,76.98,76.94,76.97,141303.0,73.5537,73.5824,73.5442,73.5728,141303.0
2024-05-24 10:30:00,76.97,76.98,76.96,76.97,121602.0,73.5728,73.5824,73.5633,73.5728,121602.0
2024-05-24 11:00:00,76.97,76.99,76.96,76.98,73160.0,73.5728,73.592,73.5633,73.5824,73160.0
2024-05-24 11:30:00,76.98,76.98,76.96,76.96,98463.0,73.5824,73.5824,73.5633,73.5633,98463.0
2024-05-24 12:00:00,76.97,76.98,76.96,76.98,90497.0,73.5728,73.5824,73.5633,73.5824,90497.0
2024-05-24 12:30:00,76.98,76.98,76.95,76.95,81650.0,73.5824,73.5824,73.5537,73.5537,81650.0
2024-05-24 13:00:00,76.95,76.98,76.95,76.97,66374.0,73.5537,73.5824,73.5537,73.5728,66374.0
2024-05-24 13:30:00,76.97,76.98,76.96,76.97,131474.0,73.5728,73.5824,73.5633,73.5728,131474.0
2024-05-24 14:00:00,76.97,76.98,76.97,76.98,59505.0,73.5728,73.5824,73.5728,73.5824,59505.0
2024-05-24 14:30:00,76.97,76.98,76.97,76.98,46892.0,73.5728,73.5824,73.5728,73.5824,46892.0
2024-05-24 15:00:00,76.98,76.98,76.97,76.98,71957.0,73.5824,73.5824,73.5728,73.5824,71957.0
2024-05-24 15:30:00,76.97,76.98,76.97,76.98,109912.0,73.5728,73.5824,73.5728,73.5824,109912.0
2024-05-28 09:30:00,77.03,77.06,77.01,77.02,376948.0,73.6302,73.6589,73.6111,73.6206,376948.0
2024-05-28 10:00:00,77.01,77.02,77.0,77.01,164063.0,73.6111,73.6206,73.6015,73.6111,164063.0
2024-05-28 10:30:00,77.01,77.02,77.0,77.02,169076.0,73.6111,73.6206,73.6015,73.6206,169076.0
2024-05-28 11:00:00,77.01,77.02,77.01,77.02,223885.0,73.6111,73.6206,73.6111,73.6206,223885.0
2024-05-28 11:30:00,77.01,77.02,76.99,77.0,86357.0,73.6111,73.6206,73.592,73.6015,86357.0
2024-05-28 12:00:00,77.0,77.0,76.97,76.99,101473.0,73.6015,73.6015,73.5728,73.592,101473.0
2024-05-28 12:30:00,76.99,76.99,76.97,76.98,160171.0,73.592,73.592,73.5728,73.5824,160171.0
2024-05-28 13:00:00,76.98,76.98,76.94,76.95,155769.0,73.5824,73.5824,73.5442,73.5537,155769.0
2024-05-28 13:30:00,76.95,76.95,76.92,76.92,344567.0,73.5537,73.5537,73.525,73.525,344567.0
2024-05-28 14:00:00,76.92,76.93,76.92,76.92,89946.0,73.525,73.5346,73.525,73.525,89946.0
2024-05-28 14:30:00,76.92,76.93,76.91,76.92,96577.0,73.525,73.5346,73.5155,73.525,96577.0
2024-05-28 15:00:00,76.92,76.93,76.91,76.92,147557.0,73.525,73.5346,73.5155,73.525,147557.0
2024-05-28 15:30:00,76.91,76.92,76.91,76.92,164683.0,73.5155,73.525,73.5155,73.525,164683.0
2024-05-29 09:30:00,76.91,76.91,76.84,76.87,114745.0,73.5155,73.5155,73.4486,73.4772,114745.0
2024-05-29 10:00:00,76.87,76.88,76.85,76.86,105782.0,73.4772,73.4868,73.4581,73.4677,105782.0
2024-05-29 10:30:00,76.86,76.87,76.84,76.84,125970.0,73.4677,73.4772,73.4486,73.4486,125970.0
2024-05-29 11:00:00,76.84,76.85,76.83,76.84,340554.0,73.4486,73.4581,73.439,73.4486,340554.0
2024-05-29 11:30:00,76.84,76.84,76.82,76.83,172076.0,73.4486,73.4486,73.4295,73.439,172076.0
2024-05-29 12:00:00,76.84,76.84,76.83,76.83,65624.0,73.4486,73.4486,73.439,73.439,65624.0
2024-05-29 12:30:00,76.83,76.84,76.83,76.83,63642.0,73.439,73.4486,73.439,73.439,63642.0
2024-05-29 13:00:00,76.84,76.84,76.8,76.83,368611.0,73.4486,73.4486,73.4103,73.439,368611.0
2024-05-29 13:30:00,76.83,76.84,76.82,76.84,95837.0,73.439,73.4486,73.4295,73.4486,95837.0
2024-05-29 14:00:00,76.84,76.85,76.83,76.84,96009.0,73.4486,73.4581,73.439,73.4486,96009.0
2024-05-29 14:30:00,76.84,76.85,76.83,76.84,79094.0,73.4486,73.4581,73.439,73.4486,79094.0
2024-05-29 15:00:00,76.84,76.86,76.83,76.86,151217.0,73.4486,73.4677,73.439,73.4677,151217.0
2024-05-29 15:30:00,76.86,76.86,76.85,76.85,156081.0,73.4677,73.4677,73.4581,73.4581,156081.0
2024-05-30 09:30:00,76.88,76.96,76.88,76.95,81022.0,73.4868,73.5633,73.4868,73.5537,81022.0
2024-05-30 10:00:00,76.95,76.97,76.94,76.96,87820.0,73.5537,73.5728,73.5442,73.5633,87820.0
2024-05-30 10:30:00,76.96,76.97,76.95,76.96,70145.0,73.5633,73.5728,73.5537,73.5633,70145.0
2024-05-30 11:00:00,76.97,76.98,76.96,76.98,70679.0,73.5728,73.5824,73.5633,73.5824,70679.0
2024-05-30 11:30:00,76.98,76.98,76.96,76.97,129885.0,73.5824,73.5824,73.5633,73.5728,129885.0
2024-05-30 12:00:00,76.97,76.98,76.96,76.97,42158.0,73.5728,73.5824,73.5633,73.5728,42158.0
2024-05-30 12:30:00,76.97,76.99,76.97,76.98,81772.0,73.5728,73.592,73.5728,73.5824,81772.0
2024-05-30 13:00:00,76.98,76.99,76.97,76.98,99336.0,73.5824,73.592,73.5728,73.5824,99336.0
2024-05-30 13:30:00,76.98,76.99,76.97,76.98,94064.0,73.5824,73.592,73.5728,73.5824,94064.0
2024-05-30 14:00:00,76.98,76.99,76.97,76.98,199668.0,73.5824,73.592,73.5728,73.5824,199668.0
2024-05-30 14:30:00,76.98,76.99,76.97,76.97,81173.0,73.5824,73.592,73.5728,73.5728,81173.0
2024-05-30 15:00:00,76.98,76.98,76.96,76.97,146370.0,73.5824,73.5824,73.5633,73.5728,146370.0
2024-05-30 15:30:00,76.97,76.99,76.97,76.98,172160.0,73.5728,73.592,73.5728,73.5824,172160.0
2024-05-31 09:30:00,77.03,77.12,77.03,77.11,95528.0,73.6302,73.7162,73.6302,73.7067,95528.0
2024-05-31 10:00:00,77.11,77.12,77.09,77.12,81160.0,73.7067,73.7162,73.6875,73.7162,81160.0
2024-05-31 10:30:00,77.12,77.14,77.11,77.13,108244.0,73.7162,73.7353,73.7067,73.7258,108244.0
2024-05-31 11:00:00,77.12,77.13,77.09,77.09,63107.0,73.7162,73.7258,73.6875,73.6875,63107.0
2024-05-31 11:30:00,77.09,77.1,77.07,77.09,74691.0,73.6875,73.6971,73.6684,73.6875,74691.0
2024-05-31 12:00:00,77.09,77.09,77.07,77.08,82351.0,73.6875,73.6875,73.6684,73.678,82351.0
2024-05-31 12:30:00,77.08,77.08,77.07,77.08,45618.0,73.678,73.678,73.6684,73.678,45618.0
2024-05-31 13:00:00,77.08,77.08,77.07,77.08,50924.0,73.678,73.678,73.6684,73.678,50924.0
2024-05-31 13:30:00,77.08,77.09,77.07,77.08,170547.0,73.678,73.6875,73.6684,73.678,170547.0
2024-05-31 14:00:00,77.08,77.11,77.07,77.1,661552.0,73.678,73.7067,73.6684,73.6971,661552.0
2024-05-31 14:30:00,77.11,77.11,77.08,77.09,129744.0,73.7067,73.7067,73.678,73.6875,129744.0
2024-05-31 15:00:00,77.08,77.1,77.08,77.09,96166.0,73.678,73.6971,73.678,73.6875,96166.0
2024-05-31 15:30:00,77.09,77.14,77.09,77.13,348933.0,73.6875,73.7353,73.6875,73.7258,348933.0
2024-06-03 09:30:00,76.96,76.96,76.92,76.94,89376.0,73.8097,73.8097,73.7713,73.7905,89376.0
2024-06-03 10:00:00,76.94,77.03,76.93,77.0,213992.0,73.7905,73.8768,73.7809,73.848,213992.0
2024-06-03 10:30:00,77.01,77.03,77.0,77.01,184238.0,73.8576,73.8768,73.848,73.8576,184238.0
2024-06-03 11:00:00,77.02,77.03,77.01,77.03,50735.0,73.8672,73.8768,73.8576,73.8768,50735.0
2024-06-03 11:30:00,77.03,77.04,77.02,77.02,88262.0,73.8768,73.8864,73.8672,73.8672,88262.0
2024-06-03 12:00:00,77.02,77.03,77.0,77.01,499934.0,73.8672,73.8768,73.848,73.8576,499934.0
2024-06-03 12:30:00,77.01,77.02,77.0,77.02,70529.0,73.8576,73.8672,73.848,73.8672,70529.0
2024-06-03 13:00:00,77.01,77.03,77.01,77.03,91140.0,73.8576,73.8768,73.8576,73.8768,91140.0
2024-06-03 13:30:00,77.03,77.03,77.01,77.02,67942.0,73.8768,73.8768,73.8576,73.8672,67942.0
2024-06-03 14:00:00,77.02,77.04,77.01,77.04,80241.0,73.8672,73.8864,73.8576,73.8864,80241.0
2024-06-03 14:30:00,77.03,77.04,77.03,77.04,120763.0,73.8768,73.8864,73.8768,73.8864,120763.0
2024-06-03 15:00:00,77.03,77.04,77.01,77.03,201752.0,73.8768,73.8864,73.8576,73.8768,201752.0
2024-06-03 15:30:00,77.03,77.04,77.01,77.02,202236.0,73.8768,73.8864,73.8576,73.8672,202236.0
2024-06-04 09:30:00,77.03,77.11,77.03,77.09,741705.0,73.8768,73.9535,73.8768,73.9343,741705.0
2024-06-04 10:00:00,77.09,77.16,77.07,77.09,373691.0,73.9343,74.0015,73.9152,73.9343,373691.0
2024-06-04 10:30:00,77.1,77.11,77.08,77.09,161379.0,73.9439,73.9535,73.9248,73.9343,161379.0
2024-06-04 11:00:00,77.09,77.1,77.09,77.09,308860.0,73.9343,73.9439,73.9343,73.9343,308860.0
2024-06-04 11:30:00,77.09,77.11,77.09,77.11,83407.0,73.9343,73.9535,73.9343,73.9535,83407.0
2024-06-04 12:00:00,77.11,77.12,77.1,77.12,152274.0,73.9535,73.9631,73.9439,73.9631,152274.0
2024-06-04 12:30:00,77.11,77.13,77.11,77.13,100312.0,73.9535,73.9727,73.9535,73.9727,100312.0
2024-06-04 13:00:00,77.13,77.15,77.11,77.15,73745.0,73.9727,73.9919,73.9535,73.9919,73745.0
2024-06-04 13:30:00,77.15,77.17,77.14,77.15,124229.0,73.9919,74.0111,73.9823,73.9919,124229.0
2024-06-04 14:00:00,77.15,77.15,77.12,77.13,67695.0,73.9919,73.9919,73.9631,73.9727,67695.0
2024-06-04 14:30:00,77.12,77.13,77.11,77.12,53822.0,73.9631,73.9727,73.9535,73.9631,53822.0
2024-06-04 15:00:00,77.12,77.12,77.1,77.12,129851.0,73.9631,73.9631,73.9439,73.9631,129851.0
2024-06-04 15:30:00,77.12,77.13,77.11,77.12,125194.0,73.9631,73.9727,73.9535,73.9631,125194.0
2024-06-05 09:30:00,77.13,77.2,77.13,77.19,174302.0,73.9727,74.0398,73.9727,74.0302,174302.0
2024-06-05 10:00:00,77.19,77.19,77.07,77.09,259754.0,74.0302,74.0302,73.9152,73.9343,259754.0
2024-06-05 10:30:00,77.1,77.14,77.09,77.13,298995.0,73.9439,73.9823,73.9343,73.9727,298995.0
2024-06-05 11:00:00,77.13,77.18,77.12,77.17,303065.0,73.9727,74.0207,73.9631,74.0111,303065.0
2024-06-05 11:30:00,77.18,77.19,77.17,77.17,164195.0,74.0207,74.0302,74.0111,74.0111,164195.0
2024-06-05 12:00:00,77.17,77.18,77.16,77.17,192674.0,74.0111,74.0207,74.0015,74.0111,192674.0
2024-06-05 12:30:00,77.17,77.17,77.16,77.17,171823.0,74.0111,74.0111,74.0015,74.0111,171823.0
2024-06-05 13:00:00,77.17,77.17,77.16,77.17,175346.0,74.0111,74.0111,74.0015,74.0111,175346.0
2024-06-05 13:30:00,77.17,77.18,77.16,77.17,102137.0,74.0111,74.0207,74.0015,74.0111,102137.0
2024-06-05 14:00:00,77.17,77.2,77.17,77.19,184687.0,74.0111,74.0398,74.0111,74.0302,184687.0
2024-06-05 14:30:00,77.19,77.2,77.18,77.2,214097.0,74.0302,74.0398,74.0207,74.0398,214097.0
2024-06-05 15:00:00,77.2,77.2,77.18,77.2,171220.0,74.0398,74.0398,74.0207,74.0398,171220.0
2024-06-05 15:30:00,77.2,77.2,77.19,77.19,467108.0,74.0398,74.0398,74.0302,74.0302,467108.0
2024-06-06 09:30:00,77.16,77.22,77.16,77.18,394412.0,74.0015,74.059,74.0015,74.0207,394412.0
2024-06-06 10:00:00,77.19,77.21,77.18,77.19,143329.0,74.0302,74.0494,74.0207,74.0302,143329.0
2024-06-06 10:30:00,77.19,77.2,77.18,77.18,128119.0,74.0302,74.0398,74.0207,74.0207,128119.0
2024-06-06 11:00:00,77.19,77.2,77.18,77.2,151154.0,74.0302,74.0398,74.0207,74.0398,151154.0
2024-06-06 11:30:00,77.2,77.21,77.19,77.2,61458.0,74.0398,74.0494,74.0302,74.0398,61458.0
2024-06-06 12:00:00,77.2,77.2,77.18,77.19,43940.0,74.0398,74.0398,74.0207,74.0302,43940.0
2024-06-06 12:30:00,77.19,77.19,77.18,77.18,264809.0,74.0302,74.0302,74.0207,74.0207,264809.0
2024-06-06 13:00:00,77.19,77.21,77.18,77.2,100338.0,74.0302,74.0494,74.0207,74.0398,100338.0
2024-06-06 13:30:00,77.2,77.22,77.19,77.2,1215408.0,74.0398,74.059,74.0302,74.0398,1215408.0
2024-06-06 14:00:00,77.2,77.21,77.2,77.2,178438.0,74.0398,74.0494,74.0398,74.0398,178438.0
2024-06-06 14:30:00,77.21,77.21,77.2,77.2,114643.0,74.0494,74.0494,74.0398,74.0398,114643.0
2024-06-06 15:00:00,77.2,77.21,77.2,77.21,100270.0,74.0398,74.0494,74.0398,74.0494,100270.0
2024-06-06 15:30:00,77.21,77.21,77.18,77.2,287945.0,74.0494,74.0494,74.0207,74.0398,287945.0
2024-06-07 09:30:00,77.01,77.01,76.96,76.98,80423.0,73.8576,73.8576,73.8097,73.8288,80423.0
2024-06-07 10:00:00,76.98,77.02,76.96,77.01,465054.0,73.8288,73.8672,73.8097,73.8576,465054.0
2024-06-07 10:30:00,77.01,77.02,76.99,77.0,122876.0,73.8576,73.8672,73.8384,73.848,122876.0
2024-06-07 11:00:00,77.0,77.0,76.99,76.99,157826.0,73.848,73.848,73.8384,73.8384,157826.0
2024-06-07 11:30:00,76.99,77.0,76.97,76.98,258229.0,73.8384,73.848,73.8193,73.8288,258229.0
2024-06-07 12:00:00,76.98,77.0,76.97,77.0,232810.0,73.8288,73.848,73.8193,73.848,232810.0
2024-06-07 12:30:00,77.0,77.0,76.97,76.98,199587.0,73.848,73.848,73.8193,73.8288,199587.0
2024-06-07 13:00:00,76.97,76.98,76.97,76.98,82424.0,73.8193,73.8288,73.8193,73.8288,82424.0
2024-06-07 13:30:00,76.98,76.98,76.97,76.98,37929.0,73.8288,73.8288,73.8193,73.8288,37929.0
2024-06-07 14:00:00,76.98,76.98,76.97,76.98,93473.0,73.8288,73.8288,73.8193,73.8288,93473.0
2024-06-07 14:30:00,76.97,76.98,76.97,76.98,75524.0,73.8193,73.8288,73.8193,73.8288,75524.0
2024-06-07 15:00:00,76.98,76.98,76.96,76.96,337702.0,73.8288,73.8288,73.8097,73.8097,337702.0
2024-06-07 15:30:00,76.96,76.97,76.94,76.94,287461.0,73.8097,73.8193,73.7905,73.7905,287461.0
2024-06-10 09:30:00,76.93,76.96,76.92,76.94,405742.0,73.7809,73.8097,73.7713,73.7905,405742.0
2024-06-10 10:00:00,76.94,76.96,76.93,76.96,85269.0,73.7905,73.8097,73.7809,73.8097,85269.0
2024-06-10 10:30:00,76.96,76.96,76.94,76.95,108378.0,73.8097,73.8097,73.7905,73.8001,108378.0
2024-06-10 11:00:00,76.95,76.95,76.94,76.95,130684.0,73.8001,73.8001,73.7905,73.8001,130684.0
2024-06-10 11:30:00,76.94,76.96,76.94,76.95,158588.0,73.7905,73.8097,73.7905,73.8001,158588.0
2024-06-10 12:00:00,76.95,76.96,76.94,76.95,227835.0,73.8001,73.8097,73.7905,73.8001,227835.0
2024-06-10 12:30:00,76.95,76.96,76.93,76.94,131845.0,73.8001,73.8097,73.7809,73.7905,131845.0
2024-06-10 13:00:00,76.94,76.94,76.91,76.92,238079.0,73.7905,73.7905,73.7617,73.7713,238079.0
2024-06-10 13:30:00,76.92,76.93,76.91,76.92,171729.0,73.7713,73.7809,73.7617,73.7713,171729.0
2024-06-10 14:00:00,76.92,76.94,76.91,76.93,262865.0,73.7713,73.7905,73.7617,73.7809,262865.0
2024-06-10 14:30:00,76.94,76.94,76.92,76.93,106914.0,73.7905,73.7905,73.7713,73.7809,106914.0
2024-06-10 15:00:00,76.92,76.94,76.92,76.94,175639.0,73.7713,73.7905,73.7713,73.7905,175639.0
2024-06-10 15:30:00,76.94,76.94,76.92,76.93,997163.0,73.7905,73.7905,73.7713,73.7809,997163.0
2024-06-11 09:30:00,77.03,77.03,76.96,76.98,326882.0,73.8768,73.8768,73.8097,73.8288,326882.0
2024-06-11 10:00:00,76.98,76.98,76.95,76.95,191163.0,73.8288,73.8288,73.8001,73.8001,191163.0
2024-06-11 10:30:00,76.95,76.98,76.95,76.97,120728.0,73.8001,73.8288,73.8001,73.8193,120728.0
2024-06-11 11:00:00,76.97,76.98,76.96,76.96,78801.0,73.8193,73.8288,73.8097,73.8097,78801.0
2024-06-11 11:30:00,76.97,76.97,76.96,76.97,61368.0,73.8193,73.8193,73.8097,73.8193,61368.0
2024-06-11 12:00:00,76.96,76.97,76.96,76.96,52097.0,73.8097,73.8193,73.8097,73.8097,52097.0
2024-06-11 12:30:00,76.96,76.97,76.96,76.97,73596.0,73.8097,73.8193,73.8097,73.8193,73596.0
2024-06-11 13:00:00,76.97,77.02,76.95,77.0,312282.0,73.8193,73.8672,73.8001,73.848,312282.0
2024-06-11 13:30:00,77.01,77.03,77.0,77.03,145812.0,73.8576,73.8768,73.848,73.8768,145812.0
2024-06-11 14:00:00,77.03,77.03,77.01,77.02,107352.0,73.8768,73.8768,73.8576,73.8672,107352.0
2024-06-11 14:30:00,77.03,77.03,77.02,77.02,45467.0,73.8768,73.8768,73.8672,73.8672,45467.0
2024-06-11 15:00:00,77.03,77.04,77.02,77.03,57320.0,73.8768,73.8864,73.8672,73.8768,57320.0
2024-06-11 15:30:00,77.03,77.04,77.02,77.02,136057.0,73.8768,73.8864,73.8672,73.8672,136057.0
2024-06-12 09:30:00,77.34,77.38,77.34,77.37,179463.0,74.1741,74.2125,74.1741,74.2029,179463.0
2024-06-12 10:00:00,77.37,77.39,77.37,77.39,735366.0,74.2029,74.2221,74.2029,74.2221,735366.0
2024-06-12 10:30:00,77.38,77.4,77.37,77.38,135904.0,74.2125,74.2317,74.2029,74.2125,135904.0
2024-06-12 11:00:00,77.38,77.38,77.37,77.37,74676.0,74.2125,74.2125,74.2029,74.2029,74676.0
2024-06-12 11:30:00,77.37,77.39,77.37,77.38,59177.0,74.2029,74.2221,74.2029,74.2125,59177.0
2024-06-12 12:00:00,77.38,77.39,77.37,77.37,71409.0,74.2125,74.2221,74.2029,74.2029,71409.0
2024-06-12 12:30:00,77.38,77.4,77.37,77.4,40356.0,74.2125,74.2317,74.2029,74.2317,40356.0
2024-06-12 13:00:00,77.4,77.4,77.37,77.38,33398.0,74.2317,74.2317,74.2029,74.2125,33398.0
2024-06-12 13:30:00,77.38,77.38,77.36,77.36,46322.0,74.2125,74.2125,74.1933,74.1933,46322.0
2024-06-12 14:00:00,77.37,77.37,77.27,77.33,148738.0,74.2029,74.2029,74.107,74.1645,148738.0
2024-06-12 14:30:00,77.34,77.36,77.25,77.28,85503.0,74.1741,74.1933,74.0878,74.1166,85503.0
2024-06-12 15:00:00,77.27,77.27,77.22,77.23,127012.0,74.107,74.107,74.059,74.0686,127012.0
2024-06-12 15:30:00,77.23,77.24,77.21,77.21,185878.0,74.0686,74.0782,74.0494,74.0494,185878.0
2024-06-13 09:30:00,77.33,77.38,77.33,77.34,85744.0,74.1645,74.2125,74.1645,74.1741,85744.0
2024-06-13 10:00:00,77.36,77.36,77.34,77.34,41513.0,74.1933,74.1933,74.1741,74.1741,41513.0
2024-06-13 10:30:00,77.34,77.35,77.32,77.35,90222.0,74.1741,74.1837,74.1549,74.1837,90222.0
2024-06-13 11:00:00,77.35,77.37,77.34,77.36,49381.0,74.1837,74.2029,74.1741,74.1933,49381.0
2024-06-13 11:30:00,77.36,77.39,77.35,77.38,91579.0,74.1933,74.2221,74.1837,74.2125,91579.0
2024-06-13 12:00:00,77.38,77.39,77.37,77.39,36328.0,74.2125,74.2221,74.2029,74.2221,36328.0
2024-06-13 12:30:00,77.38,77.39,77.35,77.37,82148.0,74.2125,74.2221,74.1837,74.2029,82148.0
2024-06-13 13:00:00,77.36,77.41,77.36,77.39,105677.0,74.1933,74.2412,74.1933,74.2221,105677.0
2024-06-13 13:30:00,77.39,77.39,77.35,77.36,138133.0,74.2221,74.2221,74.1837,74.1933,138133.0
2024-06-13 14:00:00,77.36,77.36,77.34,77.35,83967.0,74.1933,74.1933,74.1741,74.1837,83967.0
2024-06-13 14:30:00,77.34,77.37,77.34,77.36,84692.0,74.1741,74.2029,74.1741,74.1933,84692.0
2024-06-13 15:00:00,77.37,77.37,77.35,77.35,104817.0,74.2029,74.2029,74.1837,74.1837,104817.0
2024-06-13 15:30:00,77.35,77.36,77.34,77.36,151394.0,74.1837,74.1933,74.1741,74.1933,151394.0
2024-06-14 09:30:00,77.3,77.38,77.3,77.37,643967.0,74.1357,74.2125,74.1357,74.2029,643967.0
2024-06-14 10:00:00,77.37,77.38,77.32,77.33,50476.0,74.2029,74.2125,74.1549,74.1645,50476.0
2024-06-14 10:30:00,77.33,77.35,77.32,77.34,88608.0,74.1645,74.1837,74.1549,74.1741,88608.0
2024-06-14 11:00:00,77.34,77.34,77.32,77.32,64994.0,74.1741,74.1741,74.1549,74.1549,64994.0
2024-06-14 11:30:00,77.32,77.34,77.31,77.33,39731.0,74.1549,74.1741,74.1453,74.1645,39731.0
2024-06-14 12:00:00,77.33,77.33,77.3,77.31,120230.0,74.1645,74.1645,74.1357,74.1453,120230.0
2024-06-14 12:30:00,77.31,77.33,77.31,77.31,139453.0,74.1453,74.1645,74.1453,74.1453,139453.0
2024-06-14 13:00:00,77.32,77.33,77.31,77.33,35396.0,74.1549,74.1645,74.1453,74.1645,35396.0
2024-06-14 13:30:00,77.33,77.34,77.32,77.33,68313.0,74.1645,74.1741,74.1549,74.1645,68313.0
2024-06-14 14:00:00,77.33,77.34,77.32,77.34,80688.0,74.1645,74.1741,74.1549,74.1741,80688.0
2024-06-14 14:30:00,77.34,77.34,77.33,77.33,45305.0,74.1741,74.1741,74.1645,74.1645,45305.0
2024-06-14 15:00:00,77.34,77.34,77.33,77.34,69615.0,74.1741,74.1741,74.1645,74.1741,69615.0
2024-06-14 15:30:00,77.34,77.34,77.32,77.33,425226.0,74.1741,74.1741,74.1549,74.1645,425226.0
2024-06-17 09:30:00,77.28,77.28,77.23,77.24,92833.0,74.1166,74.1166,74.0686,74.0782,92833.0
2024-06-17 10:00:00,77.24,77.25,77.22,77.24,50267.0,74.0782,74.0878,74.059,74.0782,50267.0
2024-06-17 10:30:00,77.24,77.25,77.23,77.23,89726.0,74.0782,74.0878,74.0686,74.0686,89726.0
2024-06-17 11:00:00,77.23,77.25,77.23,77.24,33397.0,74.0686,74.0878,74.0686,74.0782,33397.0
2024-06-17 11:30:00,77.24,77.24,77.22,77.23,67582.0,74.0782,74.0782,74.059,74.0686,67582.0
2024-06-17 12:00:00,77.23,77.26,77.23,77.25,44400.0,74.0686,74.0974,74.0686,74.0878,44400.0
2024-06-17 12:30:00,77.25,77.27,77.25,77.26,54483.0,74.0878,74.107,74.0878,74.0974,54483.0
2024-06-17 13:00:00,77.26,77.26,77.23,77.24,215616.0,74.0974,74.0974,74.0686,74.0782,215616.0
2024-06-17 13:30:00,77.24,77.26,77.24,77.26,158875.0,74.0782,74.0974,74.0782,74.0974,158875.0
2024-06-17 14:00:00,77.25,77.26,77.23,77.23,128247.0,74.0878,74.0974,74.0686,74.0686,128247.0
2024-06-17 14:30:00,77.23,77.24,77.22,77.23,207471.0,74.0686,74.0782,74.059,74.0686,207471.0
2024-06-17 15:00:00,77.22,77.23,77.2,77.2,120517.0,74.059,74.0686,74.0398,74.0398,120517.0
2024-06-17 15:30:00,77.2,77.24,77.2,77.23,1060063.0,74.0398,74.0782,74.0398,74.0686,1060063.0
2024-06-18 09:30:00,77.28,77.36,77.28,77.34,93036.0,74.1166,74.1933,74.1166,74.1741,93036.0
2024-06-18 10:00:00,77.34,77.35,77.32,77.33,63788.0,74.1741,74.1837,74.1549,74.1645,63788.0
2024-06-18 10:30:00,77.34,77.35,77.33,77.33,41232.0,74.1741,74.1837,74.1645,74.1645,41232.0
2024-06-18 11:00:00,77.33,77.35,77.32,77.34,54609.0,74.1645,74.1837,74.1549,74.1741,54609.0
2024-06-18 11:30:00,77.35,77.37,77.34,77.36,51242.0,74.1837,74.2029,74.1741,74.1933,51242.0
2024-06-18 12:00:00,77.36,77.37,77.35,77.36,65890.0,74.1933,74.2029,74.1837,74.1933,65890.0
2024-06-18 12:30:00,77.37,77.37,77.34,77.34,461799.0,74.2029,74.2029,74.1741,74.1741,461799.0
2024-06-18 13:00:00,77.34,77.38,77.34,77.34,286722.0,74.1741,74.2125,74.1741,74.1741,286722.0
2024-06-18 13:30:00,77.34,77.36,77.33,77.33,127432.0,74.1741,74.1933,74.1645,74.1645,127432.0
2024-06-18 14:00:00,77.33,77.34,77.33,77.34,73046.0,74.1645,74.1741,74.1645,74.1741,73046.0
2024-06-18 14:30:00,77.33,77.35,77.32,77.35,62091.0,74.1645,74.1837,74.1549,74.1837,62091.0
2024-06-18 15:00:00,77.34,77.35,77.34,77.35,75542.0,74.1741,74.1837,74.1741,74.1837,75542.0
2024-06-18 15:30:00,77.34,77.35,77.34,77.34,137928.0,74.1741,74.1837,74.1741,74.1741,137928.0
2024-06-20 09:30:00,77.23,77.28,77.23,77.26,122561.0,74.0686,74.1166,74.0686,74.0974,122561.0
2024-06-20 10:00:00,77.26,77.27,77.25,77.27,307140.0,74.0974,74.107,74.0878,74.107,307140.0
2024-06-20 10:30:00,77.25,77.26,77.24,77.26,137254.0,74.0878,74.0974,74.0782,74.0974,137254.0
2024-06-20 11:00:00,77.26,77.28,77.25,77.27,82116.0,74.0974,74.1166,74.0878,74.107,82116.0
2024-06-20 11:30:00,77.27,77.29,77.26,77.27,197941.0,74.107,74.1262,74.0974,74.107,197941.0
2024-06-20 12:00:00,77.27,77.29,77.26,77.29,106123.0,74.107,74.1262,74.0974,74.1262,106123.0
2024-06-20 12:30:00,77.28,77.29,77.28,77.29,56377.0,74.1166,74.1262,74.1166,74.1262,56377.0
2024-06-20 13:00:00,77.28,77.29,77.28,77.28,58723.0,74.1166,74.1262,74.1166,74.1166,58723.0
2024-06-20 13:30:00,77.29,77.3,77.28,77.3,228389.0,74.1262,74.1357,74.1166,74.1357,228389.0
2024-06-20 14:00:00,77.3,77.3,77.28,77.3,165342.0,74.1357,74.1357,74.1166,74.1357,165342.0
2024-06-20 14:30:00,77.3,77.3,77.29,77.29,102550.0,74.1357,74.1357,74.1262,74.1262,102550.0
2024-06-20 15:00:00,77.3,77.3,77.29,77.3,143501.0,74.1357,74.1357,74.1262,74.1357,143501.0
2024-06-20 15:30:00,77.3,77.31,77.29,77.31,199414.0,74.1357,74.1453,74.1262,74.1453,199414.0
2024-06-21 09:30:00,77.38,77.39,77.31,77.34,2506536.0,74.2125,74.2221,74.1453,74.1741,2506536.0
2024-06-21 10:00:00,77.34,77.34,77.29,77.29,230545.0,74.1741,74.1741,74.1262,74.1262,230545.0
2024-06-21 10:30:00,77.29,77.31,77.29,77.3,256385.0,74.1262,74.1453,74.1262,74.1357,256385.0
2024-06-21 11:00:00,77.3,77.31,77.29,77.3,211999.0,74.1357,74.1453,74.1262,74.1357,211999.0
2024-06-21 11:30:00,77.3,77.3,77.29,77.3,193535.0,74.1357,74.1357,74.1262,74.1357,193535.0
2024-06-21 12:00:00,77.3,77.3,77.29,77.3,412310.0,74.1357,74.1357,74.1262,74.1357,412310.0
2024-06-21 12:30:00,77.3,77.3,77.28,77.3,287298.0,74.1357,74.1357,74.1166,74.1357,287298.0
2024-06-21 13:00:00,77.3,77.3,77.28,77.3,124732.0,74.1357,74.1357,74.1166,74.1357,124732.0
2024-06-21 13:30:00,77.3,77.31,77.29,77.31,152067.0,74.1357,74.1453,74.1262,74.1453,152067.0
2024-06-21 14:00:00,77.31,77.32,77.3,77.31,173899.0,74.1453,74.1549,74.1357,74.1453,173899.0
2024-06-21 14:30:00,77.31,77.32,77.31,77.31,148803.0,74.1453,74.1549,74.1453,74.1453,148803.0
2024-06-21 15:00:00,77.31,77.34,77.31,77.34,217152.0,74.1453,74.1741,74.1453,74.1741,217152.0
2024-06-21 15:30:00,77.34,77.34,77.32,77.32,355071.0,74.1741,74.1741,74.1549,74.1549,355071.0
2024-06-24 09:30:00,77.32,77.36,77.31,77.34,104235.0,74.1549,74.1933,74.1453,74.1741,104235.0
2024-06-24 10:00:00,77.35,77.38,77.34,77.36,64011.0,74.1837,74.2125,74.1741,74.1933,64011.0
2024-06-24 10:30:00,77.37,77.37,77.35,77.36,57370.0,74.2029,74.2029,74.1837,74.1933,57370.0
2024-06-24 11:00:00,77.36,77.36,77.35,77.36,63159.0,74.1933,74.1933,74.1837,74.1933,63159.0
2024-06-24 11:30:00,77.36,77.36,77.33,77.35,25558.0,74.1933,74.1933,74.1645,74.1837,25558.0
2024-06-24 12:00:00,77.35,77.36,77.34,77.34,38260.0,74.1837,74.1933,74.1741,74.1741,38260.0
2024-06-24 12:30:00,77.34,77.35,77.34,77.34,115052.0,74.1741,74.1837,74.1741,74.1741,115052.0
2024-06-24 13:00:00,77.34,77.35,77.34,77.34,82857.0,74.1741,74.1837,74.1741,74.1741,82857.0
2024-06-24 13:30:00,77.35,77.35,77.34,77.34,148196.0,74.1837,74.1837,74.1741,74.1741,148196.0
2024-06-24 14:00:00,77.35,77.35,77.32,77.33,270186.0,74.1837,74.1837,74.1549,74.1645,270186.0
2024-06-24 14:30:00,77.33,77.33,77.32,77.33,74973.0,74.1645,74.1645,74.1549,74.1645,74973.0
2024-06-24 15:00:00,77.33,77.33,77.32,77.33,83399.0,74.1645,74.1645,74.1549,74.1645,83399.0
2024-06-24 15:30:00,77.33,77.33,77.32,77.33,118955.0,74.1645,74.1645,74.1549,74.1645,118955.0
2024-06-25 09:30:00,77.35,77.35,77.31,77.33,76366.0,74.1837,74.1837,74.1453,74.1645,76366.0
2024-06-25 10:00:00,77.32,77.33,77.31,77.33,55279.0,74.1549,74.1645,74.1453,74.1645,55279.0
2024-06-25 10:30:00,77.32,77.34,77.32,77.32,74362.0,74.1549,74.1741,74.1549,74.1549,74362.0
2024-06-25 11:00:00,77.33,77.33,77.3,77.31,184922.0,74.1645,74.1645,74.1357,74.1453,184922.0
2024-06-25 11:30:00,77.31,77.31,77.29,77.29,419891.0,74.1453,74.1453,74.1262,74.1262,419891.0
2024-06-25 12:00:00,77.3,77.3,77.27,77.28,330626.0,74.1357,74.1357,74.107,74.1166,330626.0
2024-06-25 12:30:00,77.28,77.28,77.26,77.27,110919.0,74.1166,74.1166,74.0974,74.107,110919.0
2024-06-25 13:00:00,77.26,77.3,77.25,77.29,53023.0,74.0974,74.1357,74.0878,74.1262,53023.0
2024-06-25 13:30:00,77.29,77.31,77.29,77.3,59879.0,74.1262,74.1453,74.1262,74.1357,59879.0
2024-06-25 14:00:00,77.31,77.31,77.29,77.31,111353.0,74.1453,74.1453,74.1262,74.1453,111353.0
2024-06-25 14:30:00,77.31,77.31,77.3,77.3,136591.0,74.1453,74.1453,74.1357,74.1357,136591.0
2024-06-25 15:00:00,77.31,77.31,77.3,77.31,243537.0,74.1453,74.1453,74.1357,74.1453,243537.0
2024-06-25 15:30:00,77.3,77.31,77.3,77.3,276412.0,74.1357,74.1453,74.1357,74.1357,276412.0
2024-06-26 09:30:00,77.16,77.23,77.16,77.21,191075.0,74.0015,74.0686,74.0015,74.0494,191075.0
2024-06-26 10:00:00,77.21,77.23,77.2,77.2,255910.0,74.0494,74.0686,74.0398,74.0398,255910.0
2024-06-26 10:30:00,77.2,77.21,77.19,77.2,228994.0,74.0398,74.0494,74.0302,74.0398,228994.0
2024-06-26 11:00:00,77.2,77.2,77.19,77.2,154698.0,74.0398,74.0398,74.0302,74.0398,154698.0
2024-06-26 11:30:00,77.2,77.22,77.19,77.22,246641.0,74.0398,74.059,74.0302,74.059,246641.0
2024-06-26 12:00:00,77.22,77.24,77.22,77.23,504579.0,74.059,74.0782,74.059,74.0686,504579.0
2024-06-26 12:30:00,77.23,77.24,77.21,77.22,147515.0,74.0686,74.0782,74.0494,74.059,147515.0
2024-06-26 13:00:00,77.22,77.23,77.21,77.23,648043.0,74.059,74.0686,74.0494,74.0686,648043.0
2024-06-26 13:30:00,77.22,77.23,77.21,77.22,177184.0,74.059,74.0686,74.0494,74.059,177184.0
2024-06-26 14:00:00,77.22,77.22,77.19,77.2,314337.0,74.059,74.059,74.0302,74.0398,314337.0
2024-06-26 14:30:00,77.2,77.22,77.19,77.21,275072.0,74.0398,74.059,74.0302,74.0494,275072.0
2024-06-26 15:00:00,77.22,77.22,77.2,77.2,340854.0,74.059,74.059,74.0398,74.0398,340854.0
2024-06-26 15:30:00,77.21,77.23,77.2,77.23,392522.0,74.0494,74.0686,74.0398,74.0686,392522.0
2024-06-27 09:30:00,77.26,77.32,77.26,77.32,86171.0,74.0974,74.1549,74.0974,74.1549,86171.0
2024-06-27 10:00:00,77.31,77.34,77.31,77.31,95499.0,74.1453,74.1741,74.1453,74.1453,95499.0
2024-06-27 10:30:00,77.32,77.33,77.31,77.32,69262.0,74.1549,74.1645,74.1453,74.1549,69262.0
2024-06-27 11:00:00,77.32,77.33,77.3,77.31,208509.0,74.1549,74.1645,74.1357,74.1453,208509.0
2024-06-27 11:30:00,77.31,77.31,77.29,77.3,41492.0,74.1453,74.1453,74.1262,74.1357,41492.0
2024-06-27 12:00:00,77.3,77.3,77.29,77.29,43720.0,74.1357,74.1357,74.1262,74.1262,43720.0
2024-06-27 12:30:00,77.3,77.3,77.29,77.29,30450.0,74.1357,74.1357,74.1262,74.1262,30450.0
2024-06-27 13:00:00,77.29,77.31,77.29,77.31,61468.0,74.1262,74.1453,74.1262,74.1453,61468.0
2024-06-27 13:30:00,77.31,77.31,77.3,77.31,53527.0,74.1453,74.1453,74.1357,74.1453,53527.0
2024-06-27 14:00:00,77.3,77.31,77.3,77.31,58600.0,74.1357,74.1453,74.1357,74.1453,58600.0
2024-06-27 14:30:00,77.31,77.31,77.3,77.31,62037.0,74.1453,74.1453,74.1357,74.1453,62037.0
2024-06-27 15:00:00,77.31,77.31,77.29,77.3,215681.0,74.1453,74.1453,74.1262,74.1357,215681.0
2024-06-27 15:30:00,77.3,77.3,77.29,77.29,293390.0,74.1357,74.1357,74.1262,74.1262,293390.0
2024-06-28 09:30:00,77.42,77.43,77.41,77.42,93102.0,74.2508,74.2604,74.2412,74.2508,93102.0
2024-06-28 10:00:00,77.43,77.45,77.39,77.4,136916.0,74.2604,74.2796,74.2221,74.2317,136916.0
2024-06-28 10:30:00,77.4,77.41,77.34,77.34,159366.0,74.2317,74.2412,74.1741,74.1741,159366.0
2024-06-28 11:00:00,77.34,77.35,77.31,77.34,174200.0,74.1741,74.1837,74.1453,74.1741,174200.0
2024-06-28 11:30:00,77.34,77.35,77.3,77.31,228549.0,74.1741,74.1837,74.1357,74.1453,228549.0
2024-06-28 12:00:00,77.31,77.31,77.28,77.29,230556.0,74.1453,74.1453,74.1166,74.1262,230556.0
2024-06-28 12:30:00,77.29,77.3,77.26,77.28,159495.0,74.1262,74.1357,74.0974,74.1166,159495.0
2024-06-28 13:00:00,77.27,77.3,77.27,77.29,165409.0,74.107,74.1357,74.107,74.1262,165409.0
2024-06-28 13:30:00,77.29,77.29,77.27,77.29,153621.0,74.1262,74.1262,74.107,74.1262,153621.0
2024-06-28 14:00:00,77.29,77.31,77.28,77.31,266248.0,74.1262,74.1453,74.1166,74.1453,266248.0
2024-06-28 14:30:00,77.3,77.31,77.29,77.3,180844.0,74.1357,74.1453,74.1262,74.1357,180844.0
2024-06-28 15:00:00,77.3,77.3,77.28,77.29,235331.0,74.1357,74.1357,74.1166,74.1262,235331.0
2024-06-28 15:30:00,77.29,77.29,77.26,77.27,569081.0,74.1262,74.1262,74.0974,74.107,569081.0
2024-07-01 09:30:00,76.94,77.0,76.94,76.98,145044.0,74.0359,74.0936,74.0359,74.0744,145044.0
2024-07-01 10:00:00,76.99,77.04,76.96,76.97,123607.0,74.084,74.1321,74.0552,74.0648,123607.0
2024-07-01 10:30:00,76.97,76.97,76.92,76.92,99590.0,74.0648,74.0648,74.0167,74.0167,99590.0
2024-07-01 11:00:00,76.92,76.95,76.91,76.95,96067.0,74.0167,74.0455,74.007,74.0455,96067.0
2024-07-01 11:30:00,76.95,76.95,76.94,76.94,76324.0,74.0455,74.0455,74.0359,74.0359,76324.0
2024-07-01 12:00:00,76.94,76.97,76.94,76.95,53525.0,74.0359,74.0648,74.0359,74.0455,53525.0
2024-07-01 12:30:00,76.95,76.96,76.93,76.94,38097.0,74.0455,74.0552,74.0263,74.0359,38097.0
2024-07-01 13:00:00,76.94,76.95,76.93,76.95,41905.0,74.0359,74.0455,74.0263,74.0455,41905.0
2024-07-01 13:30:00,76.94,76.95,76.93,76.93,72615.0,74.0359,74.0455,74.0263,74.0263,72615.0
2024-07-01 14:00:00,76.93,76.94,76.92,76.92,91817.0,74.0263,74.0359,74.0167,74.0167,91817.0
2024-07-01 14:30:00,76.92,76.96,76.92,76.95,147233.0,74.0167,74.0552,74.0167,74.0455,147233.0
2024-07-01 15:00:00,76.95,76.95,76.94,76.95,110870.0,74.0455,74.0455,74.0359,74.0455,110870.0
2024-07-01 15:30:00,76.95,76.95,76.94,76.94,235089.0,74.0455,74.0455,74.0359,74.0359,235089.0
2024-07-02 09:30:00,77.1,77.11,77.05,77.09,129294.0,74.1899,74.1995,74.1418,74.1802,129294.0
2024-07-02 10:00:00,77.09,77.11,77.03,77.07,139906.0,74.1802,74.1995,74.1225,74.161,139906.0
2024-07-02 10:30:00,77.07,77.1,77.07,77.09,94236.0,74.161,74.1899,74.161,74.1802,94236.0
2024-07-02 11:00:00,77.09,77.1,77.07,77.08,95397.0,74.1802,74.1899,74.161,74.1706,95397.0
2024-07-02 11:30:00,77.08,77.08,77.07,77.08,142452.0,74.1706,74.1706,74.161,74.1706,142452.0
2024-07-02 12:00:00,77.08,77.08,77.07,77.08,145187.0,74.1706,74.1706,74.161,74.1706,145187.0
2024-07-02 12:30:00,77.08,77.08,77.06,77.06,67573.0,74.1706,74.1706,74.1514,74.1514,67573.0
2024-07-02 13:00:00,77.06,77.07,77.06,77.06,152635.0,74.1514,74.161,74.1514,74.1514,152635.0
2024-07-02 13:30:00,77.06,77.07,77.06,77.07,145284.0,74.1514,74.161,74.1514,74.161,145284.0
2024-07-02 14:00:00,77.07,77.08,77.06,77.08,150428.0,74.161,74.1706,74.1514,74.1706,150428.0
2024-07-02 14:30:00,77.08,77.09,77.07,77.09,76420.0,74.1706,74.1802,74.161,74.1802,76420.0
2024-07-02 15:00:00,77.09,77.09,77.08,77.08,294154.0,74.1802,74.1802,74.1706,74.1706,294154.0
2024-07-02 15:30:00,77.09,77.1,77.08,77.09,189679.0,74.1802,74.1899,74.1706,74.1802,189679.0
2024-07-03 09:30:00,77.18,77.18,77.14,77.15,169132.0,74.2668,74.2668,74.2284,74.238,169132.0
2024-07-03 10:00:00,77.15,77.28,77.15,77.25,192088.0,74.238,74.3631,74.238,74.3342,192088.0
2024-07-03 10:30:00,77.24,77.28,77.24,77.27,101063.0,74.3246,74.3631,74.3246,74.3535,101063.0
2024-07-03 11:00:00,77.27,77.27,77.23,77.23,83272.0,74.3535,74.3535,74.315,74.315,83272.0
2024-07-03 11:30:00,77.24,77.24,77.22,77.22,139724.0,74.3246,74.3246,74.3053,74.3053,139724.0
2024-07-03 12:00:00,77.23,77.24,77.21,77.23,96667.0,74.315,74.3246,74.2957,74.315,96667.0
2024-07-03 12:30:00,77.23,77.27,77.22,77.27,133927.0,74.315,74.3535,74.3053,74.3535,133927.0
2024-07-05 09:30:00,77.36,77.43,77.36,77.41,154170.0,74.4401,74.5074,74.4401,74.4882,154170.0
2024-07-05 10:00:00,77.4,77.41,77.38,77.4,127552.0,74.4785,74.4882,74.4593,74.4785,127552.0
2024-07-05 10:30:00,77.41,77.42,77.39,77.42,90402.0,74.4882,74.4978,74.4689,74.4978,90402.0
2024-07-05 11:00:00,77.42,77.46,77.41,77.45,88617.0,74.4978,74.5363,74.4882,74.5267,88617.0
2024-07-05 11:30:00,77.46,77.47,77.44,77.45,77091.0,74.5363,74.5459,74.517,74.5267,77091.0
2024-07-05 12:00:00,77.45,77.46,77.44,77.45,76831.0,74.5267,74.5363,74.517,74.5267,76831.0
2024-07-05 12:30:00,77.46,77.46,77.43,77.44,89656.0,74.5363,74.5363,74.5074,74.517,89656.0
2024-07-05 13:00:00,77.45,77.45,77.44,77.45,64182.0,74.5267,74.5267,74.517,74.5267,64182.0
2024-07-05 13:30:00,77.45,77.46,77.44,77.45,82839.0,74.5267,74.5363,74.517,74.5267,82839.0
2024-07-05 14:00:00,77.45,77.46,77.44,77.45,61368.0,74.5267,74.5363,74.517,74.5267,61368.0
2024-07-05 14:30:00,77.46,77.47,77.45,77.47,172736.0,74.5363,74.5459,74.5267,74.5459,172736.0
2024-07-05 15:00:00,77.47,77.47,77.45,77.47,78728.0,74.5459,74.5459,74.5267,74.5459,78728.0
2024-07-05 15:30:00,77.47,77.47,77.46,77.47,199944.0,74.5459,74.5459,74.5363,74.5459,199944.0
2024-07-08 09:30:00,77.5,77.5,77.44,77.48,157193.0,74.5748,74.5748,74.517,74.5555,157193.0
2024-07-08 10:00:00,77.48,77.49,77.46,77.47,101316.0,74.5555,74.5651,74.5363,74.5459,101316.0
2024-07-08 10:30:00,77.47,77.47,77.45,77.45,131111.0,74.5459,74.5459,74.5267,74.5267,131111.0
2024-07-08 11:00:00,77.46,77.47,77.44,77.45,64830.0,74.5363,74.5459,74.517,74.5267,64830.0
2024-07-08 11:30:00,77.45,77.46,77.44,77.46,206993.0,74.5267,74.5363,74.517,74.5363,206993.0
2024-07-08 12:00:00,77.45,77.46,77.45,77.46,143656.0,74.5267,74.5363,74.5267,74.5363,143656.0
2024-07-08 12:30:00,77.45,77.47,77.45,77.47,83500.0,74.5267,74.5459,74.5267,74.5459,83500.0
2024-07-08 13:00:00,77.46,77.47,77.46,77.47,138492.0,74.5363,74.5459,74.5363,74.5459,138492.0
2024-07-08 13:30:00,77.47,77.47,77.46,77.47,41773.0,74.5459,74.5459,74.5363,74.5459,41773.0
2024-07-08 14:00:00,77.47,77.47,77.46,77.47,65809.0,74.5459,74.5459,74.5363,74.5459,65809.0
2024-07-08 14:30:00,77.47,77.47,77.46,77.47,113338.0,74.5459,74.5459,74.5363,74.5459,113338.0
2024-07-08 15:00:00,77.47,77.48,77.46,77.46,219213.0,74.5459,74.5555,74.5363,74.5363,219213.0
2024-07-08 15:30:00,77.47,77.47,77.44,77.44,215204.0,74.5459,74.5459,74.517,74.517,215204.0
2024-07-09 09:30:00,77.46,77.46,77.4,77.44,72595.0,74.5363,74.5363,74.4785,74.517,72595.0
2024-07-09 10:00:00,77.44,77.46,77.38,77.42,123463.0,74.517,74.5363,74.4593,74.4978,123463.0
2024-07-09 10:30:00,77.41,77.42,77.39,77.39,102805.0,74.4882,74.4978,74.4689,74.4689,102805.0
2024-07-09 11:00:00,77.4,77.41,77.39,77.41,109847.0,74.4785,74.4882,74.4689,74.4882,109847.0
2024-07-09 11:30:00,77.41,77.41,77.4,77.41,85524.0,74.4882,74.4882,74.4785,74.4882,85524.0
2024-07-09 12:00:00,77.41,77.44,77.41,77.44,133780.0,74.4882,74.517,74.4882,74.517,133780.0
2024-07-09 12:30:00,77.44,77.44,77.43,77.44,97648.0,74.517,74.517,74.5074,74.517,97648.0
2024-07-09 13:00:00,77.44,77.46,77.43,77.45,189048.0,74.517,74.5363,74.5074,74.5267,189048.0
2024-07-09 13:30:00,77.45,77.47,77.44,77.46,241219.0,74.5267,74.5459,74.517,74.5363,241219.0
2024-07-09 14:00:00,77.47,77.47,77.44,77.44,273708.0,74.5459,74.5459,74.517,74.517,273708.0
2024-07-09 14:30:00,77.45,77.46,77.44,77.45,146516.0,74.5267,74.5363,74.517,74.5267,146516.0
2024-07-09 15:00:00,77.45,77.47,77.45,77.46,240035.0,74.5267,74.5459,74.5267,74.5363,240035.0
2024-07-09 15:30:00,77.45,77.47,77.44,77.45,477035.0,74.5267,74.5459,74.517,74.5267,477035.0
2024-07-10 09:30:00,77.52,77.52,77.45,77.45,100502.0,74.594,74.594,74.5267,74.5267,100502.0
2024-07-10 10:00:00,77.46,77.49,77.45,77.48,57666.0,74.5363,74.5651,74.5267,74.5555,57666.0
2024-07-10 10:30:00,77.48,77.48,77.45,77.46,103873.0,74.5555,74.5555,74.5267,74.5363,103873.0
2024-07-10 11:00:00,77.45,77.47,77.43,77.44,76101.0,74.5267,74.5459,74.5074,74.517,76101.0
2024-07-10 11:30:00,77.44,77.46,77.44,77.46,83747.0,74.517,74.5363,74.517,74.5363,83747.0
2024-07-10 12:00:00,77.45,77.47,77.45,77.47,218462.0,74.5267,74.5459,74.5267,74.5459,218462.0
2024-07-10 12:30:00,77.47,77.48,77.46,77.48,77641.0,74.5459,74.5555,74.5363,74.5555,77641.0
2024-07-10 13:00:00,77.48,77.5,77.47,77.48,147511.0,74.5555,74.5748,74.5459,74.5555,147511.0
2024-07-10 13:30:00,77.48,77.48,77.45,77.45,135621.0,74.5555,74.5555,74.5267,74.5267,135621.0
2024-07-10 14:00:00,77.45,77.46,77.44,77.45,48329.0,74.5267,74.5363,74.517,74.5267,48329.0
2024-07-10 14:30:00,77.45,77.47,77.44,77.46,146005.0,74.5267,74.5459,74.517,74.5363,146005.0
2024-07-10 15:00:00,77.46,77.47,77.45,77.46,81873.0,74.5363,74.5459,74.5267,74.5363,81873.0
2024-07-10 15:30:00,77.47,77.48,77.46,77.48,138552.0,74.5459,74.5555,74.5363,74.5555,138552.0
2024-07-11 09:30:00,77.67,77.71,77.67,77.7,114940.0,74.7384,74.7768,74.7384,74.7672,114940.0
2024-07-11 10:00:00,77.71,77.72,77.69,77.7,87596.0,74.7768,74.7865,74.7576,74.7672,87596.0
2024-07-11 10:30:00,77.7,77.71,77.67,77.7,67907.0,74.7672,74.7768,74.7384,74.7672,67907.0
2024-07-11 11:00:00,77.7,77.73,77.69,77.7,117199.0,74.7672,74.7961,74.7576,74.7672,117199.0
2024-07-11 11:30:00,77.71,77.73,77.7,77.71,137905.0,74.7768,74.7961,74.7672,74.7768,137905.0
2024-07-11 12:00:00,77.71,77.71,77.7,77.71,88160.0,74.7768,74.7768,74.7672,74.7768,88160.0
2024-07-11 12:30:00,77.71,77.72,77.69,77.7,66706.0,74.7768,74.7865,74.7576,74.7672,66706.0
2024-07-11 13:00:00,77.7,77.71,77.67,77.7,67369.0,74.7672,74.7768,74.7384,74.7672,67369.0
2024-07-11 13:30:00,77.7,77.7,77.66,77.67,101221.0,74.7672,74.7672,74.7287,74.7384,101221.0
2024-07-11 14:00:00,77.67,77.68,77.66,77.68,54521.0,74.7384,74.748,74.7287,74.748,54521.0
2024-07-11 14:30:00,77.67,77.69,77.67,77.69,77317.0,74.7384,74.7576,74.7384,74.7576,77317.0
2024-07-11 15:00:00,77.69,77.7,77.68,77.69,90200.0,74.7576,74.7672,74.748,74.7576,90200.0
2024-07-11 15:30:00,77.68,77.7,77.68,77.68,221314.0,74.748,74.7672,74.748,74.748,221314.0
2024-07-12 09:30:00,77.69,77.76,77.69,77.76,169050.0,74.7576,74.825,74.7576,74.825,169050.0
2024-07-12 10:00:00,77.76,77.79,77.75,77.76,133232.0,74.825,74.8538,74.8153,74.825,133232.0
2024-07-12 10:30:00,77.77,77.77,77.75,77.76,381397.0,74.8346,74.8346,74.8153,74.825,381397.0
2024-07-12 11:00:00,77.76,77.76,77.75,77.75,48007.0,74.825,74.825,74.8153,74.8153,48007.0
2024-07-12 11:30:00,77.76,77.77,77.75,77.77,139450.0,74.825,74.8346,74.8153,74.8346,139450.0
2024-07-12 12:00:00,77.77,77.79,77.76,77.78,138389.0,74.8346,74.8538,74.825,74.8442,138389.0
2024-07-12 12:30:00,77.78,77.78,77.77,77.78,127853.0,74.8442,74.8442,74.8346,74.8442,127853.0
2024-07-12 13:00:00,77.78,77.8,77.77,77.8,188753.0,74.8442,74.8634,74.8346,74.8634,188753.0
2024-07-12 13:30:00,77.8,77.8,77.78,77.79,173040.0,74.8634,74.8634,74.8442,74.8538,173040.0
2024-07-12 14:00:00,77.79,77.79,77.77,77.79,223545.0,74.8538,74.8538,74.8346,74.8538,223545.0
2024-07-12 14:30:00,77.79,77.79,77.77,77.79,191475.0,74.8538,74.8538,74.8346,74.8538,191475.0
2024-07-12 15:00:00,77.79,77.81,77.78,77.81,273889.0,74.8538,74.8731,74.8442,74.8731,273889.0
2024-07-12 15:30:00,77.8,77.82,77.79,77.82,494542.0,74.8634,74.8827,74.8538,74.8827,494542.0
2024-07-15 09:30:00,77.8,77.85,77.8,77.83,85169.0,74.8634,74.9116,74.8634,74.8923,85169.0
2024-07-15 10:00:00,77.83,77.83,77.8,77.81,122489.0,74.8923,74.8923,74.8634,74.8731,122489.0
2024-07-15 10:30:00,77.81,77.83,77.79,77.83,94687.0,74.8731,74.8923,74.8538,74.8923,94687.0
2024-07-15 11:00:00,77.82,77.84,77.81,77.84,109475.0,74.8827,74.9019,74.8731,74.9019,109475.0
2024-07-15 11:30:00,77.84,77.85,77.83,77.84,95814.0,74.9019,74.9116,74.8923,74.9019,95814.0
2024-07-15 12:00:00,77.84,77.85,77.82,77.84,90886.0,74.9019,74.9116,74.8827,74.9019,90886.0
2024-07-15 12:30:00,77.84,77.87,77.82,77.83,106335.0,74.9019,74.9308,74.8827,74.8923,106335.0
2024-07-15 13:00:00,77.83,77.83,77.79,77.79,50892.0,74.8923,74.8923,74.8538,74.8538,50892.0
2024-07-15 13:30:00,77.8,77.8,77.78,77.8,137977.0,74.8634,74.8634,74.8442,74.8634,137977.0
2024-07-15 14:00:00,77.8,77.81,77.79,77.81,84771.0,74.8634,74.8731,74.8538,74.8731,84771.0
2024-07-15 14:30:00,77.81,77.81,77.78,77.79,297783.0,74.8731,74.8731,74.8442,74.8538,297783.0
2024-07-15 15:00:00,77.79,77.79,77.77,77.78,107583.0,74.8538,74.8538,74.8346,74.8442,107583.0
2024-07-15 15:30:00,77.78,77.79,77.77,77.78,268926.0,74.8442,74.8538,74.8346,74.8442,268926.0
2024-07-16 09:30:00,77.82,77.83,77.76,77.78,140318.0,74.8827,74.8923,74.825,74.8442,140318.0
2024-07-16 10:00:00,77.77,77.79,77.77,77.79,947874.0,74.8346,74.8538,74.8346,74.8538,947874.0
2024-07-16 10:30:00,77.79,77.8,77.77,77.78,993449.0,74.8538,74.8634,74.8346,74.8442,993449.0
2024-07-16 11:00:00,77.78,77.8,77.77,77.8,168859.0,74.8442,74.8634,74.8346,74.8634,168859.0
2024-07-16 11:30:00,77.8,77.8,77.78,77.8,986676.0,74.8634,74.8634,74.8442,74.8634,986676.0
2024-07-16 12:00:00,77.8,77.8,77.78,77.78,706151.0,74.8634,74.8634,74.8442,74.8442,706151.0
2024-07-16 12:30:00,77.79,77.79,77.77,77.78,305460.0,74.8538,74.8538,74.8346,74.8442,305460.0
2024-07-16 13:00:00,77.78,77.81,77.78,77.79,108095.0,74.8442,74.8731,74.8442,74.8538,108095.0
2024-07-16 13:30:00,77.8,77.82,77.79,77.81,103390.0,74.8634,74.8827,74.8538,74.8731,103390.0
2024-07-16 14:00:00,77.81,77.83,77.8,77.83,254422.0,74.8731,74.8923,74.8634,74.8923,254422.0
2024-07-16 14:30:00,77.83,77.85,77.82,77.84,129613.0,74.8923,74.9116,74.8827,74.9019,129613.0
2024-07-16 15:00:00,77.84,77.85,77.82,77.84,84538.0,74.9019,74.9116,74.8827,74.9019,84538.0
2024-07-16 15:30:00,77.84,77.86,77.84,77.85,208937.0,74.9019,74.9212,74.9019,74.9116,208937.0
2024-07-17 09:30:00,77.82,77.82,77.77,77.79,126537.0,74.8827,74.8827,74.8346,74.8538,126537.0
2024-07-17 10:00:00,77.78,77.79,77.76,77.77,160945.0,74.8442,74.8538,74.825,74.8346,160945.0
2024-07-17 10:30:00,77.76,77.79,77.76,77.78,109799.0,74.825,74.8538,74.825,74.8442,109799.0
2024-07-17 11:00:00,77.78,77.8,77.77,77.8,96827.0,74.8442,74.8634,74.8346,74.8634,96827.0
2024-07-17 11:30:00,77.8,77.82,77.79,77.81,47836.0,74.8634,74.8827,74.8538,74.8731,47836.0
2024-07-17 12:00:00,77.81,77.82,77.8,77.8,97045.0,74.8731,74.8827,74.8634,74.8634,97045.0
2024-07-17 12:30:00,77.81,77.83,77.8,77.81,120982.0,74.8731,74.8923,74.8634,74.8731,120982.0
2024-07-17 13:00:00,77.82,77.84,77.8,77.82,242226.0,74.8827,74.9019,74.8634,74.8827,242226.0
2024-07-17 13:30:00,77.82,77.84,77.81,77.84,296095.0,74.8827,74.9019,74.8731,74.9019,296095.0
2024-07-17 14:00:00,77.84,77.86,77.83,77.86,286658.0,74.9019,74.9212,74.8923,74.9212,286658.0
2024-07-17 14:30:00,77.86,77.87,77.85,77.86,286451.0,74.9212,74.9308,74.9116,74.9212,286451.0
2024-07-17 15:00:00,77.87,77.87,77.85,77.86,557702.0,74.9308,74.9308,74.9116,74.9212,557702.0
2024-07-17 15:30:00,77.86,77.87,77.85,77.87,717395.0,74.9212,74.9308,74.9116,74.9308,717395.0
2024-07-18 09:30:00,77.82,77.89,77.82,77.89,104113.0,74.8827,74.95,74.8827,74.95,104113.0
2024-07-18 10:00:00,77.89,77.89,77.86,77.87,119381.0,74.95,74.95,74.9212,74.9308,119381.0
2024-07-18 10:30:00,77.86,77.88,77.85,77.86,248055.0,74.9212,74.9404,74.9116,74.9212,248055.0
2024-07-18 11:00:00,77.86,77.87,77.85,77.85,37380.0,74.9212,74.9308,74.9116,74.9116,37380.0
2024-07-18 11:30:00,77.85,77.86,77.82,77.83,73760.0,74.9116,74.9212,74.8827,74.8923,73760.0
2024-07-18 12:00:00,77.83,77.84,77.81,77.84,94763.0,74.8923,74.9019,74.8731,74.9019,94763.0
2024-07-18 12:30:00,77.84,77.84,77.82,77.83,46295.0,74.9019,74.9019,74.8827,74.8923,46295.0
2024-07-18 13:00:00,77.83,77.84,77.82,77.84,76872.0,74.8923,74.9019,74.8827,74.9019,76872.0
2024-07-18 13:30:00,77.84,77.85,77.83,77.84,44698.0,74.9019,74.9116,74.8923,74.9019,44698.0
2024-07-18 14:00:00,77.84,77.84,77.82,77.83,41873.0,74.9019,74.9019,74.8827,74.8923,41873.0
2024-07-18 14:30:00,77.82,77.83,77.81,77.81,37383.0,74.8827,74.8923,74.8731,74.8731,37383.0
2024-07-18 15:00:00,77.82,77.82,77.77,77.78,134052.0,74.8827,74.8827,74.8346,74.8442,134052.0
2024-07-18 15:30:00,77.78,77.8,77.77,77.77,218136.0,74.8442,74.8634,74.8346,74.8346,218136.0
2024-07-19 09:30:00,77.78,77.78,77.71,77.72,51628.0,74.8442,74.8442,74.7768,74.7865,51628.0
2024-07-19 10:00:00,77.72,77.74,77.71,77.74,29514.0,74.7865,74.8057,74.7768,74.8057,29514.0
2024-07-19 10:30:00,77.74,77.75,77.72,77.75,54981.0,74.8057,74.8153,74.7865,74.8153,54981.0
2024-07-19 11:00:00,77.75,77.75,77.72,77.73,19646.0,74.8153,74.8153,74.7865,74.7961,19646.0
2024-07-19 11:30:00,77.72,77.74,77.71,77.73,21891.0,74.7865,74.8057,74.7768,74.7961,21891.0
2024-07-19 12:00:00,77.73,77.74,77.72,77.73,29931.0,74.7961,74.8057,74.7865,74.7961,29931.0
2024-07-19 12:30:00,77.72,77.73,77.71,77.72,21460.0,74.7865,74.7961,74.7768,74.7865,21460.0
2024-07-19 13:00:00,77.72,77.73,77.71,77.73,36088.0,74.7865,74.7961,74.7768,74.7961,36088.0
2024-07-19 13:30:00,77.73,77.73,77.72,77.73,15550.0,74.7961,74.7961,74.7865,74.7961,15550.0
2024-07-19 14:00:00,77.73,77.73,77.71,77.72,27308.0,74.7961,74.7961,74.7768,74.7865,27308.0
2024-07-19 14:30:00,77.72,77.72,77.71,77.72,41938.0,74.7865,74.7865,74.7768,74.7865,41938.0
2024-07-19 15:00:00,77.72,77.72,77.71,77.72,42998.0,74.7865,74.7865,74.7768,74.7865,42998.0
2024-07-19 15:30:00,77.72,77.72,77.71,77.72,111016.0,74.7865,74.7865,74.7768,74.7865,111016.0
2024-07-22 09:30:00,77.79,77.79,77.73,77.74,78235.0,74.8538,74.8538,74.7961,74.8057,78235.0
2024-07-22 10:00:00,77.74,77.76,77.74,77.76,57001.0,74.8057,74.825,74.8057,74.825,57001.0
2024-07-22 10:30:00,77.76,77.77,77.75,77.76,59262.0,74.825,74.8346,74.8153,74.825,59262.0
2024-07-22 11:00:00,77.77,77.77,77.73,77.73,86563.0,74.8346,74.8346,74.7961,74.7961,86563.0
2024-07-22 11:30:00,77.73,77.74,77.69,77.71,100727.0,74.7961,74.8057,74.7576,74.7768,100727.0
2024-07-22 12:00:00,77.71,77.72,77.69,77.69,215867.0,74.7768,74.7865,74.7576,74.7576,215867.0
2024-07-22 12:30:00,77.7,77.7,77.69,77.7,95667.0,74.7672,74.7672,74.7576,74.7672,95667.0
2024-07-22 13:00:00,77.7,77.72,77.69,77.72,68386.0,74.7672,74.7865,74.7576,74.7865,68386.0
2024-07-22 13:30:00,77.71,77.73,77.71,77.73,137014.0,74.7768,74.7961,74.7768,74.7961,137014.0
2024-07-22 14:00:00,77.72,77.73,77.72,77.73,53809.0,74.7865,74.7961,74.7865,74.7961,53809.0
2024-07-22 14:30:00,77.73,77.74,77.72,77.73,56933.0,74.7961,74.8057,74.7865,74.7961,56933.0
2024-07-22 15:00:00,77.74,77.74,77.72,77.73,81995.0,74.8057,74.8057,74.7865,74.7961,81995.0
2024-07-22 15:30:00,77.74,77.75,77.73,77.74,140991.0,74.8057,74.8153,74.7961,74.8057,140991.0
2024-07-23 09:30:00,77.74,77.79,77.74,77.78,80620.0,74.8057,74.8538,74.8057,74.8442,80620.0
2024-07-23 10:00:00,77.79,77.81,77.78,77.81,66256.0,74.8538,74.8731,74.8442,74.8731,66256.0
2024-07-23 10:30:00,77.8,77.81,77.79,77.8,41335.0,74.8634,74.8731,74.8538,74.8634,41335.0
2024-07-23 11:00:00,77.79,77.8,77.79,77.8,54356.0,74.8538,74.8634,74.8538,74.8634,54356.0
2024-07-23 11:30:00,77.8,77.81,77.79,77.81,73543.0,74.8634,74.8731,74.8538,74.8731,73543.0
2024-07-23 12:00:00,77.8,77.81,77.79,77.8,56351.0,74.8634,74.8731,74.8538,74.8634,56351.0
2024-07-23 12:30:00,77.8,77.8,77.78,77.79,34535.0,74.8634,74.8634,74.8442,74.8538,34535.0
2024-07-23 13:00:00,77.78,77.83,77.78,77.81,70701.0,74.8442,74.8923,74.8442,74.8731,70701.0
2024-07-23 13:30:00,77.81,77.81,77.78,77.79,195446.0,74.8731,74.8731,74.8442,74.8538,195446.0
2024-07-23 14:00:00,77.79,77.79,77.77,77.77,104702.0,74.8538,74.8538,74.8346,74.8346,104702.0
2024-07-23 14:30:00,77.78,77.79,77.77,77.78,35287.0,74.8442,74.8538,74.8346,74.8442,35287.0
2024-07-23 15:00:00,77.79,77.79,77.78,77.79,60097.0,74.8538,74.8538,74.8442,74.8538,60097.0
2024-07-23 15:30:00,77.78,77.79,77.76,77.76,228576.0,74.8442,74.8538,74.825,74.825,228576.0
2024-07-24 09:30:00,77.9,77.9,77.81,77.83,122879.0,74.9597,74.9597,74.8731,74.8923,122879.0
2024-07-24 10:00:00,77.83,77.86,77.82,77.86,142277.0,74.8923,74.9212,74.8827,74.9212,142277.0
2024-07-24 10:30:00,77.86,77.87,77.83,77.87,65737.0,74.9212,74.9308,74.8923,74.9308,65737.0
2024-07-24 11:00:00,77.87,77.87,77.85,77.86,82497.0,74.9308,74.9308,74.9116,74.9212,82497.0
2024-07-24 11:30:00,77.87,77.87,77.85,77.85,51066.0,74.9308,74.9308,74.9116,74.9116,51066.0
2024-07-24 12:00:00,77.85,77.86,77.83,77.84,63445.0,74.9116,74.9212,74.8923,74.9019,63445.0
2024-07-24 12:30:00,77.84,77.84,77.83,77.84,195568.0,74.9019,74.9019,74.8923,74.9019,195568.0
2024-07-24 13:00:00,77.84,77.85,77.82,77.82,61968.0,74.9019,74.9116,74.8827,74.8827,61968.0
2024-07-24 13:30:00,77.82,77.84,77.82,77.83,753317.0,74.8827,74.9019,74.8827,74.8923,753317.0
2024-07-24 14:00:00,77.82,77.83,77.78,77.8,107853.0,74.8827,74.8923,74.8442,74.8634,107853.0
2024-07-24 14:30:00,77.8,77.82,77.79,77.79,111238.0,74.8634,74.8827,74.8538,74.8538,111238.0
2024-07-24 15:00:00,77.8,77.8,77.78,77.79,569899.0,74.8634,74.8634,74.8442,74.8538,569899.0
2024-07-24 15:30:00,77.79,77.8,77.76,77.77,355712.0,74.8538,74.8634,74.825,74.8346,355712.0
2024-07-25 09:30:00,77.78,77.83,77.77,77.83,139434.0,74.8442,74.8923,74.8346,74.8923,139434.0
2024-07-25 10:00:00,77.83,77.86,77.82,77.84,334631.0,74.8923,74.9212,74.8827,74.9019,334631.0
2024-07-25 10:30:00,77.84,77.85,77.82,77.83,239680.0,74.9019,74.9116,74.8827,74.8923,239680.0
2024-07-25 11:00:00,77.83,77.85,77.82,77.84,164993.0,74.8923,74.9116,74.8827,74.9019,164993.0
2024-07-25 11:30:00,77.84,77.86,77.83,77.84,200502.0,74.9019,74.9212,74.8923,74.9019,200502.0
2024-07-25 12:00:00,77.84,77.85,77.82,77.83,126200.0,74.9019,74.9116,74.8827,74.8923,126200.0
2024-07-25 12:30:00,77.82,77.84,77.82,77.84,111777.0,74.8827,74.9019,74.8827,74.9019,111777.0
2024-07-25 13:00:00,77.83,77.86,77.82,77.83,132153.0,74.8923,74.9212,74.8827,74.8923,132153.0
2024-07-25 13:30:00,77.82,77.83,77.79,77.81,217890.0,74.8827,74.8923,74.8538,74.8731,217890.0
2024-07-25 14:00:00,77.81,77.81,77.78,77.8,140801.0,74.8731,74.8731,74.8442,74.8634,140801.0
2024-07-25 14:30:00,77.8,77.81,77.78,77.79,126172.0,74.8634,74.8731,74.8442,74.8538,126172.0
2024-07-25 15:00:00,77.79,77.79,77.77,77.79,837175.0,74.8538,74.8538,74.8346,74.8538,837175.0
2024-07-25 15:30:00,77.79,77.81,77.78,77.81,542155.0,74.8538,74.8731,74.8442,74.8731,542155.0
2024-07-26 09:30:00,77.98,77.98,77.8,77.95,117593.0,75.0367,75.0367,74.8634,75.0078,117593.0
2024-07-26 10:00:00,77.94,77.95,77.92,77.93,120189.0,74.9982,75.0078,74.9789,74.9885,120189.0
2024-07-26 10:30:00,77.94,77.95,77.92,77.92,111453.0,74.9982,75.0078,74.9789,74.9789,111453.0
2024-07-26 11:00:00,77.92,77.93,77.9,77.92,141108.0,74.9789,74.9885,74.9597,74.9789,141108.0
2024-07-26 11:30:00,77.92,77.92,77.91,77.92,93669.0,74.9789,74.9789,74.9693,74.9789,93669.0
2024-07-26 12:00:00,77.92,77.94,77.91,77.94,171053.0,74.9789,74.9982,74.9693,74.9982,171053.0
2024-07-26 12:30:00,77.93,77.94,77.92,77.94,110243.0,74.9885,74.9982,74.9789,74.9982,110243.0
2024-07-26 13:00:00,77.93,77.94,77.92,77.92,94092.0,74.9885,74.9982,74.9789,74.9789,94092.0
2024-07-26 13:30:00,77.92,77.94,77.92,77.94,163668.0,74.9789,74.9982,74.9789,74.9982,163668.0
2024-07-26 14:00:00,77.94,77.95,77.93,77.94,238806.0,74.9982,75.0078,74.9885,74.9982,238806.0
2024-07-26 14:30:00,77.95,77.95,77.93,77.94,167465.0,75.0078,75.0078,74.9885,74.9982,167465.0
2024-07-26 15:00:00,77.93,77.95,77.93,77.95,210334.0,74.9885,75.0078,74.9885,75.0078,210334.0
2024-07-26 15:30:00,77.95,77.95,77.94,77.94,275799.0,75.0078,75.0078,74.9982,74.9982,275799.0
2024-07-29 09:30:00,78.02,78.02,77.98,77.98,57410.0,75.0751,75.0751,75.0367,75.0367,57410.0
2024-07-29 10:00:00,77.98,77.99,77.97,77.97,72371.0,75.0367,75.0463,75.027,75.027,72371.0
2024-07-29 10:30:00,77.97,77.97,77.94,77.95,83586.0,75.027,75.027,74.9982,75.0078,83586.0
2024-07-29 11:00:00,77.95,77.98,77.94,77.98,125167.0,75.0078,75.0367,74.9982,75.0367,125167.0
2024-07-29 11:30:00,77.97,77.99,77.97,77.99,87132.0,75.027,75.0463,75.027,75.0463,87132.0
2024-07-29 12:00:00,77.99,77.99,77.97,77.98,59778.0,75.0463,75.0463,75.027,75.0367,59778.0
2024-07-29 12:30:00,77.98,78.01,77.98,78.01,57435.0,75.0367,75.0655,75.0367,75.0655,57435.0
2024-07-29 13:00:00,78.01,78.01,77.99,77.99,37456.0,75.0655,75.0655,75.0463,75.0463,37456.0
2024-07-29 13:30:00,78.0,78.01,77.99,78.0,60866.0,75.0559,75.0655,75.0463,75.0559,60866.0
2024-07-29 14:00:00,78.01,78.01,77.99,78.0,51097.0,75.0655,75.0655,75.0463,75.0559,51097.0
2024-07-29 14:30:00,78.0,78.01,77.99,78.0,54366.0,75.0559,75.0655,75.0463,75.0559,54366.0
2024-07-29 15:00:00,78.0,78.02,77.99,78.01,124556.0,75.0559,75.0751,75.0463,75.0655,124556.0
2024-07-29 15:30:00,78.02,78.02,78.0,78.01,321219.0,75.0751,75.0751,75.0559,75.0655,321219.0
2024-07-30 09:30:00,78.02,78.04,78.0,78.04,193438.0,75.0751,75.0944,75.0559,75.0944,193438.0
2024-07-30 10:00:00,78.03,78.04,77.97,78.0,127797.0,75.0848,75.0944,75.027,75.0559,127797.0
2024-07-30 10:30:00,77.99,78.01,77.99,78.01,78256.0,75.0463,75.0655,75.0463,75.0655,78256.0
2024-07-30 11:00:00,78.01,78.02,77.98,78.01,167023.0,75.0655,75.0751,75.0367,75.0655,167023.0
2024-07-30 11:30:00,78.01,78.02,77.99,78.02,50027.0,75.0655,75.0751,75.0463,75.0751,50027.0
2024-07-30 12:00:00,78.02,78.02,78.0,78.02,123245.0,75.0751,75.0751,75.0559,75.0751,123245.0
2024-07-30 12:30:00,78.02,78.04,78.01,78.04,77631.0,75.0751,75.0944,75.0655,75.0944,77631.0
2024-07-30 13:00:00,78.04,78.05,78.03,78.04,110361.0,75.0944,75.104,75.0848,75.0944,110361.0
2024-07-30 13:30:00,78.04,78.05,78.03,78.05,73727.0,75.0944,75.104,75.0848,75.104,73727.0
2024-07-30 14:00:00,78.04,78.06,78.04,78.06,326736.0,75.0944,75.1136,75.0944,75.1136,326736.0
2024-07-30 14:30:00,78.06,78.06,78.03,78.04,65550.0,75.1136,75.1136,75.0848,75.0944,65550.0
2024-07-30 15:00:00,78.04,78.06,78.03,78.05,279439.0,75.0944,75.1136,75.0848,75.104,279439.0
2024-07-30 15:30:00,78.05,78.06,78.05,78.05,557326.0,75.104,75.1136,75.104,75.104,557326.0
2024-07-31 09:30:00,78.09,78.14,78.09,78.13,135195.0,75.1425,75.1906,75.1425,75.181,135195.0
2024-07-31 10:00:00,78.13,78.14,78.12,78.13,195136.0,75.181,75.1906,75.1714,75.181,195136.0
2024-07-31 10:30:00,78.13,78.13,78.08,78.09,204289.0,75.181,75.181,75.1329,75.1425,204289.0
2024-07-31 11:00:00,78.09,78.11,78.09,78.11,241767.0,75.1425,75.1617,75.1425,75.1617,241767.0
2024-07-31 11:30:00,78.11,78.11,78.09,78.11,218399.0,75.1617,75.1617,75.1425,75.1617,218399.0
2024-07-31 12:00:00,78.11,78.11,78.09,78.09,42597.0,75.1617,75.1617,75.1425,75.1425,42597.0
2024-07-31 12:30:00,78.09,78.1,78.09,78.09,107447.0,75.1425,75.1521,75.1425,75.1425,107447.0
2024-07-31 13:00:00,78.09,78.1,78.08,78.09,280059.0,75.1425,75.1521,75.1329,75.1425,280059.0
2024-07-31 13:30:00,78.09,78.09,78.06,78.07,142946.0,75.1425,75.1425,75.1136,75.1233,142946.0
2024-07-31 14:00:00,78.06,78.07,78.01,78.06,1069944.0,75.1136,75.1233,75.0655,75.1136,1069944.0
2024-07-31 14:30:00,78.06,78.13,78.04,78.12,451967.0,75.1136,75.181,75.0944,75.1714,451967.0
2024-07-31 15:00:00,78.11,78.2,78.11,78.19,172683.0,75.1617,75.2483,75.1617,75.2387,172683.0
2024-07-31 15:30:00,78.18,78.23,78.17,78.23,363143.0,75.2291,75.2772,75.2195,75.2772,363143.0
2024-08-01 09:30:00,78.07,78.07,77.99,78.03,93162.0,75.3799,75.3799,75.3027,75.3413,93162.0
2024-08-01 10:00:00,78.04,78.12,78.04,78.12,146864.0,75.351,75.4282,75.351,75.4282,146864.0
2024-08-01 10:30:00,78.12,78.13,78.11,78.13,282354.0,75.4282,75.4379,75.4186,75.4379,282354.0
2024-08-01 11:00:00,78.13,78.14,78.06,78.06,2381187.0,75.4379,75.4475,75.3703,75.3703,2381187.0
2024-08-01 11:30:00,78.06,78.08,78.05,78.06,742209.0,75.3703,75.3896,75.3606,75.3703,742209.0
2024-08-01 12:00:00,78.07,78.11,78.06,78.11,728623.0,75.3799,75.4186,75.3703,75.4186,728623.0
2024-08-01 12:30:00,78.11,78.11,78.07,78.07,263878.0,75.4186,75.4186,75.3799,75.3799,263878.0
2024-08-01 13:00:00,78.08,78.08,78.06,78.06,122876.0,75.3896,75.3896,75.3703,75.3703,122876.0
2024-08-01 13:30:00,78.07,78.09,78.06,78.08,112025.0,75.3799,75.3992,75.3703,75.3896,112025.0
2024-08-01 14:00:00,78.07,78.1,78.07,78.07,203083.0,75.3799,75.4089,75.3799,75.3799,203083.0
2024-08-01 14:30:00,78.08,78.12,78.05,78.1,145648.0,75.3896,75.4282,75.3606,75.4089,145648.0
2024-08-01 15:00:00,78.09,78.11,78.08,78.11,131566.0,75.3992,75.4186,75.3896,75.4186,131566.0
2024-08-01 15:30:00,78.1,78.12,78.1,78.12,184407.0,75.4089,75.4282,75.4089,75.4282,184407.0
2024-08-02 09:30:00,78.34,78.42,78.34,78.41,193421.0,75.6406,75.7179,75.6406,75.7082,193421.0
2024-08-02 10:00:00,78.41,78.49,78.38,78.45,525116.0,75.7082,75.7855,75.6793,75.7468,525116.0
2024-08-02 10:30:00,78.45,78.47,78.42,78.44,315702.0,75.7468,75.7662,75.7179,75.7372,315702.0
2024-08-02 11:00:00,78.45,78.47,78.39,78.47,231372.0,75.7468,75.7662,75.6889,75.7662,231372.0
2024-08-02 11:30:00,78.46,78.5,78.44,78.45,304203.0,75.7565,75.7951,75.7372,75.7468,304203.0
2024-08-02 12:00:00,78.45,78.46,78.39,78.42,250246.0,75.7468,75.7565,75.6889,75.7179,250246.0
2024-08-02 12:30:00,78.42,78.48,78.42,78.47,300140.0,75.7179,75.7758,75.7179,75.7662,300140.0
2024-08-02 13:00:00,78.47,78.48,78.44,78.47,108504.0,75.7662,75.7758,75.7372,75.7662,108504.0
2024-08-02 13:30:00,78.47,78.48,78.45,78.46,42072.0,75.7662,75.7758,75.7468,75.7565,42072.0
2024-08-02 14:00:00,78.45,78.51,78.45,78.51,165326.0,75.7468,75.8048,75.7468,75.8048,165326.0
2024-08-02 14:30:00,78.51,78.54,78.48,78.54,140064.0,75.8048,75.8337,75.7758,75.8337,140064.0
2024-08-02 15:00:00,78.53,78.53,78.49,78.52,117249.0,75.8241,75.8241,75.7855,75.8144,117249.0
2024-08-02 15:30:00,78.52,78.53,78.5,78.51,216836.0,75.8144,75.8241,75.7951,75.8048,216836.0
2024-08-05 09:30:00,78.64,78.64,78.51,78.56,339503.0,75.9303,75.9303,75.8048,75.853,339503.0
2024-08-05 10:00:00,78.55,78.55,78.39,78.45,262415.0,75.8434,75.8434,75.6889,75.7468,262415.0
2024-08-05 10:30:00,78.46,78.48,78.38,78.46,160780.0,75.7565,75.7758,75.6793,75.7565,160780.0
2024-08-05 11:00:00,78.47,78.5,78.37,78.4,343795.0,75.7662,75.7951,75.6696,75.6986,343795.0
2024-08-05 11:30:00,78.4,78.43,78.38,78.39,131597.0,75.6986,75.7275,75.6793,75.6889,131597.0
2024-08-05 12:00:00,78.4,78.41,78.32,78.34,186336.0,75.6986,75.7082,75.6213,75.6406,186336.0
2024-08-05 12:30:00,78.34,78.42,78.34,78.4,202051.0,75.6406,75.7179,75.6406,75.6986,202051.0
2024-08-05 13:00:00,78.4,78.43,78.37,78.4,228946.0,75.6986,75.7275,75.6696,75.6986,228946.0
2024-08-05 13:30:00,78.39,78.4,78.35,78.37,215077.0,75.6889,75.6986,75.6503,75.6696,215077.0
2024-08-05 14:00:00,78.38,78.4,78.35,78.38,196544.0,75.6793,75.6986,75.6503,75.6793,196544.0
2024-08-05 14:30:00,78.38,78.4,78.35,78.37,183394.0,75.6793,75.6986,75.6503,75.6696,183394.0
2024-08-05 15:00:00,78.38,78.42,78.37,78.39,118916.0,75.6793,75.7179,75.6696,75.6889,118916.0
2024-08-05 15:30:00,78.39,78.42,78.36,78.4,1583094.0,75.6889,75.7179,75.6599,75.6986,1583094.0
2024-08-06 09:30:00,78.32,78.39,78.31,78.33,169307.0,75.6213,75.6889,75.6117,75.631,169307.0
2024-08-06 10:00:00,78.33,78.35,78.32,78.33,154337.0,75.631,75.6503,75.6213,75.631,154337.0
2024-08-06 10:30:00,78.33,78.34,78.28,78.31,646926.0,75.631,75.6406,75.5827,75.6117,646926.0
2024-08-06 11:00:00,78.31,78.31,78.27,78.29,128179.0,75.6117,75.6117,75.573,75.5924,128179.0
2024-08-06 11:30:00,78.29,78.3,78.23,78.27,184693.0,75.5924,75.602,75.5344,75.573,184693.0
2024-08-06 12:00:00,78.27,78.29,78.25,78.27,147856.0,75.573,75.5924,75.5537,75.573,147856.0
2024-08-06 12:30:00,78.27,78.29,78.26,78.26,140831.0,75.573,75.5924,75.5634,75.5634,140831.0
2024-08-06 13:00:00,78.26,78.29,78.25,78.28,168211.0,75.5634,75.5924,75.5537,75.5827,168211.0
2024-08-06 13:30:00,78.28,78.29,78.26,78.26,176816.0,75.5827,75.5924,75.5634,75.5634,176816.0
2024-08-06 14:00:00,78.27,78.31,78.25,78.31,198942.0,75.573,75.6117,75.5537,75.6117,198942.0
2024-08-06 14:30:00,78.31,78.32,78.29,78.3,141591.0,75.6117,75.6213,75.5924,75.602,141591.0
2024-08-06 15:00:00,78.3,78.3,78.27,78.29,292579.0,75.602,75.602,75.573,75.5924,292579.0
2024-08-06 15:30:00,78.29,78.29,78.26,78.26,544619.0,75.5924,75.5924,75.5634,75.5634,544619.0
2024-08-07 09:30:00,78.3,78.3,78.23,78.27,266553.0,75.602,75.602,75.5344,75.573,266553.0
2024-08-07 10:00:00,78.27,78.29,78.25,78.28,134165.0,75.573,75.5924,75.5537,75.5827,134165.0
2024-08-07 10:30:00,78.28,78.28,78.25,78.27,70644.0,75.5827,75.5827,75.5537,75.573,70644.0
2024-08-07 11:00:00,78.27,78.27,78.23,78.24,68357.0,75.573,75.573,75.5344,75.5441,68357.0
2024-08-07 11:30:00,78.25,78.26,78.23,78.23,95576.0,75.5537,75.5634,75.5344,75.5344,95576.0
2024-08-07 12:00:00,78.23,78.25,78.22,78.23,50570.0,75.5344,75.5537,75.5248,75.5344,50570.0
2024-08-07 12:30:00,78.23,78.25,78.22,78.25,64636.0,75.5344,75.5537,75.5248,75.5537,64636.0
2024-08-07 13:00:00,78.25,78.26,78.19,78.21,167532.0,75.5537,75.5634,75.4958,75.5151,167532.0
2024-08-07 13:30:00,78.21,78.24,78.2,78.23,137859.0,75.5151,75.5441,75.5055,75.5344,137859.0
2024-08-07 14:00:00,78.23,78.27,78.2,78.21,105573.0,75.5344,75.573,75.5055,75.5151,105573.0
2024-08-07 14:30:00,78.21,78.21,78.16,78.19,109313.0,75.5151,75.5151,75.4668,75.4958,109313.0
2024-08-07 15:00:00,78.19,78.21,78.16,78.2,92108.0,75.4958,75.5151,75.4668,75.5055,92108.0
2024-08-07 15:30:00,78.2,78.21,78.19,78.19,259029.0,75.5055,75.5151,75.4958,75.4958,259029.0
2024-08-08 09:30:00,78.08,78.18,78.08,78.16,286314.0,75.3896,75.4861,75.3896,75.4668,286314.0
2024-08-08 10:00:00,78.16,78.17,78.14,78.15,132213.0,75.4668,75.4765,75.4475,75.4572,132213.0
2024-08-08 10:30:00,78.15,78.18,78.13,78.18,99253.0,75.4572,75.4861,75.4379,75.4861,99253.0
2024-08-08 11:00:00,78.17,78.19,78.16,78.17,205297.0,75.4765,75.4958,75.4668,75.4765,205297.0
2024-08-08 11:30:00,78.17,78.2,78.16,78.18,121640.0,75.4765,75.5055,75.4668,75.4861,121640.0
2024-08-08 12:00:00,78.18,78.19,78.17,78.17,149456.0,75.4861,75.4958,75.4765,75.4765,149456.0
2024-08-08 12:30:00,78.17,78.17,78.14,78.15,159658.0,75.4765,75.4765,75.4475,75.4572,159658.0
2024-08-08 13:00:00,78.16,78.17,78.1,78.15,182270.0,75.4668,75.4765,75.4089,75.4572,182270.0
2024-08-08 13:30:00,78.16,78.17,78.13,78.14,508886.0,75.4668,75.4765,75.4379,75.4475,508886.0
2024-08-08 14:00:00,78.14,78.17,78.13,78.17,347055.0,75.4475,75.4765,75.4379,75.4765,347055.0
2024-08-08 14:30:00,78.17,78.2,78.16,78.19,218918.0,75.4765,75.5055,75.4668,75.4958,218918.0
2024-08-08 15:00:00,78.19,78.21,78.18,78.21,261552.0,75.4958,75.5151,75.4861,75.5151,261552.0
2024-08-08 15:30:00,78.2,78.22,78.19,78.21,505627.0,75.5055,75.5248,75.4958,75.5151,505627.0
2024-08-09 09:30:00,78.38,78.38,78.22,78.28,82853.0,75.6793,75.6793,75.5248,75.5827,82853.0
2024-08-09 10:00:00,78.28,78.3,78.27,78.3,78815.0,75.5827,75.602,75.573,75.602,78815.0
2024-08-09 10:30:00,78.3,78.31,78.27,78.27,60276.0,75.602,75.6117,75.573,75.573,60276.0
2024-08-09 11:00:00,78.28,78.3,78.26,78.3,354386.0,75.5827,75.602,75.5634,75.602,354386.0
2024-08-09 11:30:00,78.29,78.3,78.27,78.28,97240.0,75.5924,75.602,75.573,75.5827,97240.0
2024-08-09 12:00:00,78.29,78.29,78.27,78.28,67762.0,75.5924,75.5924,75.573,75.5827,67762.0
2024-08-09 12:30:00,78.28,78.29,78.27,78.28,76471.0,75.5827,75.5924,75.573,75.5827,76471.0
2024-08-09 13:00:00,78.28,78.28,78.27,78.28,30675.0,75.5827,75.5827,75.573,75.5827,30675.0
2024-08-09 13:30:00,78.27,78.28,78.24,78.26,110845.0,75.573,75.5827,75.5441,75.5634,110845.0
2024-08-09 14:00:00,78.25,78.27,78.24,78.25,75857.0,75.5537,75.573,75.5441,75.5537,75857.0
2024-08-09 14:30:00,78.25,78.28,78.24,78.28,40706.0,75.5537,75.5827,75.5441,75.5827,40706.0
2024-08-09 15:00:00,78.28,78.28,78.25,78.26,75944.0,75.5827,75.5827,75.5537,75.5634,75944.0
2024-08-09 15:30:00,78.26,78.27,78.25,78.25,139995.0,75.5634,75.573,75.5537,75.5537,139995.0
2024-08-12 09:30:00,78.23,78.3,78.23,78.3,69446.0,75.5344,75.602,75.5344,75.602,69446.0
2024-08-12 10:00:00,78.29,78.31,78.27,78.28,111786.0,75.5924,75.6117,75.573,75.5827,111786.0
2024-08-12 10:30:00,78.29,78.31,78.26,78.28,70759.0,75.5924,75.6117,75.5634,75.5827,70759.0
2024-08-12 11:00:00,78.28,78.31,78.27,78.31,76033.0,75.5827,75.6117,75.573,75.6117,76033.0
2024-08-12 11:30:00,78.31,78.33,78.3,78.33,192726.0,75.6117,75.631,75.602,75.631,192726.0
2024-08-12 12:00:00,78.32,78.35,78.32,78.35,58631.0,75.6213,75.6503,75.6213,75.6503,58631.0
2024-08-12 12:30:00,78.34,78.35,78.3,78.32,184000.0,75.6406,75.6503,75.602,75.6213,184000.0
2024-08-12 13:00:00,78.32,78.34,78.32,78.34,58354.0,75.6213,75.6406,75.6213,75.6406,58354.0
2024-08-12 13:30:00,78.33,78.37,78.33,78.36,104254.0,75.631,75.6696,75.631,75.6599,104254.0
2024-08-12 14:00:00,78.36,78.37,78.34,78.36,70130.0,75.6599,75.6696,75.6406,75.6599,70130.0
2024-08-12 14:30:00,78.36,78.36,78.33,78.34,844603.0,75.6599,75.6599,75.631,75.6406,844603.0
2024-08-12 15:00:00,78.33,78.34,78.31,78.32,232128.0,75.631,75.6406,75.6117,75.6213,232128.0
2024-08-12 15:30:00,78.33,78.34,78.31,78.33,497564.0,75.631,75.6406,75.6117,75.631,497564.0
2024-08-13 09:30:00,78.52,78.52,78.47,78.48,152608.0,75.8144,75.8144,75.7662,75.7758,152608.0
2024-08-13 10:00:00,78.49,78.5,78.48,78.48,101432.0,75.7855,75.7951,75.7758,75.7758,101432.0
2024-08-13 10:30:00,78.48,78.51,78.47,78.51,55553.0,75.7758,75.8048,75.7662,75.8048,55553.0
2024-08-13 11:00:00,78.51,78.52,78.49,78.5,45470.0,75.8048,75.8144,75.7855,75.7951,45470.0
2024-08-13 11:30:00,78.5,78.5,78.48,78.49,100071.0,75.7951,75.7951,75.7758,75.7855,100071.0
2024-08-13 12:00:00,78.5,78.53,78.49,78.51,63244.0,75.7951,75.8241,75.7855,75.8048,63244.0
2024-08-13 12:30:00,78.51,78.54,78.5,78.53,58566.0,75.8048,75.8337,75.7951,75.8241,58566.0
2024-08-13 13:00:00,78.53,78.55,78.52,78.54,35707.0,75.8241,75.8434,75.8144,75.8337,35707.0
2024-08-13 13:30:00,78.54,78.55,78.52,78.53,109245.0,75.8337,75.8434,75.8144,75.8241,109245.0
2024-08-13 14:00:00,78.53,78.54,78.52,78.53,231378.0,75.8241,75.8337,75.8144,75.8241,231378.0
2024-08-13 14:30:00,78.54,78.56,78.53,78.56,318198.0,75.8337,75.853,75.8241,75.853,318198.0
2024-08-13 15:00:00,78.56,78.56,78.54,78.55,234687.0,75.853,75.853,75.8337,75.8434,234687.0
2024-08-13 15:30:00,78.55,78.56,78.53,78.56,334386.0,75.8434,75.853,75.8241,75.853,334386.0
2024-08-14 09:30:00,78.59,78.6,78.53,78.6,114389.0,75.882,75.8917,75.8241,75.8917,114389.0
2024-08-14 10:00:00,78.61,78.63,78.6,78.6,222307.0,75.9013,75.9206,75.8917,75.8917,222307.0
2024-08-14 10:30:00,78.6,78.63,78.6,78.61,120595.0,75.8917,75.9206,75.8917,75.9013,120595.0
2024-08-14 11:00:00,78.61,78.64,78.6,78.63,147370.0,75.9013,75.9303,75.8917,75.9206,147370.0
2024-08-14 11:30:00,78.62,78.63,78.62,78.63,428945.0,75.911,75.9206,75.911,75.9206,428945.0
2024-08-14 12:00:00,78.62,78.63,78.61,78.63,288041.0,75.911,75.9206,75.9013,75.9206,288041.0
2024-08-14 12:30:00,78.63,78.64,78.62,78.63,297418.0,75.9206,75.9303,75.911,75.9206,297418.0
2024-08-14 13:00:00,78.63,78.63,78.6,78.61,398845.0,75.9206,75.9206,75.8917,75.9013,398845.0
2024-08-14 13:30:00,78.61,78.62,78.6,78.61,84667.0,75.9013,75.911,75.8917,75.9013,84667.0
2024-08-14 14:00:00,78.61,78.61,78.59,78.59,105578.0,75.9013,75.9013,75.882,75.882,105578.0
2024-08-14 14:30:00,78.6,78.63,78.59,78.63,103414.0,75.8917,75.9206,75.882,75.9206,103414.0
2024-08-14 15:00:00,78.63,78.63,78.59,78.6,156175.0,75.9206,75.9206,75.882,75.8917,156175.0
2024-08-14 15:30:00,78.61,78.61,78.58,78.59,162128.0,75.9013,75.9013,75.8724,75.882,162128.0
2024-08-15 09:30:00,78.57,78.57,78.37,78.39,189064.0,75.8627,75.8627,75.6696,75.6889,189064.0
2024-08-15 10:00:00,78.39,78.45,78.38,78.42,4195935.0,75.6889,75.7468,75.6793,75.7179,4195935.0
2024-08-15 10:30:00,78.42,78.43,78.4,78.41,778224.0,75.7179,75.7275,75.6986,75.7082,778224.0
2024-08-15 11:00:00,78.42,78.42,78.38,78.4,182716.0,75.7179,75.7179,75.6793,75.6986,182716.0
2024-08-15 11:30:00,78.4,78.41,78.38,78.41,356138.0,75.6986,75.7082,75.6793,75.7082,356138.0
2024-08-15 12:00:00,78.41,78.43,78.4,78.4,335214.0,75.7082,75.7275,75.6986,75.6986,335214.0
2024-08-15 12:30:00,78.41,78.41,78.38,78.39,318219.0,75.7082,75.7082,75.6793,75.6889,318219.0
2024-08-15 13:00:00,78.39,78.4,78.38,78.39,142626.0,75.6889,75.6986,75.6793,75.6889,142626.0
2024-08-15 13:30:00,78.39,78.4,78.37,78.39,174221.0,75.6889,75.6986,75.6696,75.6889,174221.0
2024-08-15 14:00:00,78.39,78.4,78.38,78.4,257209.0,75.6889,75.6986,75.6793,75.6986,257209.0
2024-08-15 14:30:00,78.39,78.41,78.39,78.39,236955.0,75.6889,75.7082,75.6889,75.6889,236955.0
2024-08-15 15:00:00,78.4,78.42,78.39,78.4,154409.0,75.6986,75.7179,75.6889,75.6986,154409.0
2024-08-15 15:30:00,78.41,78.42,78.39,78.41,181861.0,75.7082,75.7179,75.6889,75.7082,181861.0
2024-08-16 09:30:00,78.45,78.51,78.45,78.51,90831.0,75.7468,75.8048,75.7468,75.8048,90831.0
2024-08-16 10:00:00,78.5,78.51,78.43,78.45,139621.0,75.7951,75.8048,75.7275,75.7468,139621.0
2024-08-16 10:30:00,78.44,78.46,78.43,78.45,77577.0,75.7372,75.7565,75.7275,75.7468,77577.0
2024-08-16 11:00:00,78.45,78.45,78.41,78.42,70475.0,75.7468,75.7468,75.7082,75.7179,70475.0
2024-08-16 11:30:00,78.42,78.46,78.41,78.46,64408.0,75.7179,75.7565,75.7082,75.7565,64408.0
2024-08-16 12:00:00,78.45,78.46,78.44,78.45,57673.0,75.7468,75.7565,75.7372,75.7468,57673.0
2024-08-16 12:30:00,78.45,78.48,78.45,78.48,71047.0,75.7468,75.7758,75.7468,75.7758,71047.0
2024-08-16 13:00:00,78.48,78.49,78.47,78.48,41611.0,75.7758,75.7855,75.7662,75.7758,41611.0
2024-08-16 13:30:00,78.48,78.49,78.48,78.48,73383.0,75.7758,75.7855,75.7758,75.7758,73383.0
2024-08-16 14:00:00,78.48,78.49,78.47,78.48,63607.0,75.7758,75.7855,75.7662,75.7758,63607.0
2024-08-16 14:30:00,78.48,78.5,78.48,78.48,87843.0,75.7758,75.7951,75.7758,75.7758,87843.0
2024-08-16 15:00:00,78.48,78.5,78.48,78.49,71274.0,75.7758,75.7951,75.7758,75.7855,71274.0
2024-08-16 15:30:00,78.5,78.52,78.49,78.5,246969.0,75.7951,75.8144,75.7855,75.7951,246969.0
2024-08-19 09:30:00,78.51,78.53,78.5,78.53,87916.0,75.8048,75.8241,75.7951,75.8241,87916.0
2024-08-19 10:00:00,78.53,78.54,78.49,78.51,77480.0,75.8241,75.8337,75.7855,75.8048,77480.0
2024-08-19 10:30:00,78.51,78.53,78.51,78.53,78452.0,75.8048,75.8241,75.8048,75.8241,78452.0
2024-08-19 11:00:00,78.53,78.54,78.52,78.54,129724.0,75.8241,75.8337,75.8144,75.8337,129724.0
2024-08-19 11:30:00,78.54,78.58,78.52,78.58,54058.0,75.8337,75.8724,75.8144,75.8724,54058.0
2024-08-19 12:00:00,78.58,78.58,78.56,78.57,62075.0,75.8724,75.8724,75.853,75.8627,62075.0
2024-08-19 12:30:00,78.57,78.58,78.56,78.58,81176.0,75.8627,75.8724,75.853,75.8724,81176.0
2024-08-19 13:00:00,78.57,78.58,78.55,78.56,81682.0,75.8627,75.8724,75.8434,75.853,81682.0
2024-08-19 13:30:00,78.56,78.57,78.55,78.56,103758.0,75.853,75.8627,75.8434,75.853,103758.0
2024-08-19 14:00:00,78.56,78.57,78.55,78.56,97424.0,75.853,75.8627,75.8434,75.853,97424.0
2024-08-19 14:30:00,78.56,78.56,78.53,78.54,198383.0,75.853,75.853,75.8241,75.8337,198383.0
2024-08-19 15:00:00,78.54,78.55,78.53,78.55,140935.0,75.8337,75.8434,75.8241,75.8434,140935.0
2024-08-19 15:30:00,78.55,78.55,78.53,78.53,337464.0,75.8434,75.8434,75.8241,75.8241,337464.0
2024-08-20 09:30:00,78.6,78.64,78.6,78.62,193373.0,75.8917,75.9303,75.8917,75.911,193373.0
2024-08-20 10:00:00,78.62,78.64,78.59,78.64,127244.0,75.911,75.9303,75.882,75.9303,127244.0
2024-08-20 10:30:00,78.64,78.64,78.6,78.63,238848.0,75.9303,75.9303,75.8917,75.9206,238848.0
2024-08-20 11:00:00,78.63,78.63,78.6,78.62,77382.0,75.9206,75.9206,75.8917,75.911,77382.0
2024-08-20 11:30:00,78.62,78.64,78.61,78.64,97289.0,75.911,75.9303,75.9013,75.9303,97289.0
2024-08-20 12:00:00,78.64,78.65,78.63,78.65,127922.0,75.9303,75.9399,75.9206,75.9399,127922.0
2024-08-20 12:30:00,78.65,78.65,78.64,78.65,89272.0,75.9399,75.9399,75.9303,75.9399,89272.0
2024-08-20 13:00:00,78.65,78.65,78.64,78.65,67970.0,75.9399,75.9399,75.9303,75.9399,67970.0
2024-08-20 13:30:00,78.64,78.65,78.63,78.64,78381.0,75.9303,75.9399,75.9206,75.9303,78381.0
2024-08-20 14:00:00,78.64,78.64,78.63,78.64,62442.0,75.9303,75.9303,75.9206,75.9303,62442.0
2024-08-20 14:30:00,78.63,78.64,78.63,78.63,196100.0,75.9206,75.9303,75.9206,75.9206,196100.0
2024-08-20 15:00:00,78.63,78.64,78.62,78.63,210826.0,75.9206,75.9303,75.911,75.9206,210826.0
2024-08-20 15:30:00,78.63,78.66,78.62,78.66,1555357.0,75.9206,75.9496,75.911,75.9496,1555357.0
2024-08-21 09:30:00,78.72,78.76,78.7,78.76,115172.0,76.0075,76.0462,75.9882,76.0462,115172.0
2024-08-21 10:00:00,78.75,78.8,78.67,78.75,185617.0,76.0365,76.0848,75.9593,76.0365,185617.0
2024-08-21 10:30:00,78.75,78.77,78.72,78.76,235986.0,76.0365,76.0558,76.0075,76.0462,235986.0
2024-08-21 11:00:00,78.77,78.8,78.76,78.77,229287.0,76.0558,76.0848,76.0462,76.0558,229287.0
2024-08-21 11:30:00,78.77,78.81,78.76,78.79,179187.0,76.0558,76.0944,76.0462,76.0751,179187.0
2024-08-21 12:00:00,78.79,78.81,78.78,78.8,162461.0,76.0751,76.0944,76.0655,76.0848,162461.0
2024-08-21 12:30:00,78.8,78.8,78.78,78.79,171652.0,76.0848,76.0848,76.0655,76.0751,171652.0
2024-08-21 13:00:00,78.79,78.79,78.77,78.79,163961.0,76.0751,76.0751,76.0558,76.0751,163961.0
2024-08-21 13:30:00,78.79,78.81,78.78,78.8,183054.0,76.0751,76.0944,76.0655,76.0848,183054.0
2024-08-21 14:00:00,78.81,78.84,78.8,78.83,282151.0,76.0944,76.1234,76.0848,76.1137,282151.0
2024-08-21 14:30:00,78.82,78.83,78.77,78.79,702208.0,76.1041,76.1137,76.0558,76.0751,702208.0
2024-08-21 15:00:00,78.79,78.79,78.76,78.77,250709.0,76.0751,76.0751,76.0462,76.0558,250709.0
2024-08-21 15:30:00,78.77,78.77,78.75,78.76,958896.0,76.0558,76.0558,76.0365,76.0462,958896.0
2024-08-22 09:30:00,78.72,78.72,78.67,78.71,107321.0,76.0075,76.0075,75.9593,75.9979,107321.0
2024-08-22 10:00:00,78.71,78.72,78.65,78.66,92994.0,75.9979,76.0075,75.9399,75.9496,92994.0
2024-08-22 10:30:00,78.65,78.67,78.64,78.66,109315.0,75.9399,75.9593,75.9303,75.9496,109315.0
2024-08-22 11:00:00,78.66,78.66,78.64,78.66,60036.0,75.9496,75.9496,75.9303,75.9496,60036.0
2024-08-22 11:30:00,78.66,78.68,78.65,78.67,77041.0,75.9496,75.9689,75.9399,75.9593,77041.0
2024-08-22 12:00:00,78.66,78.67,78.63,78.64,114178.0,75.9496,75.9593,75.9206,75.9303,114178.0
2024-08-22 12:30:00,78.64,78.64,78.62,78.64,63774.0,75.9303,75.9303,75.911,75.9303,63774.0
2024-08-22 13:00:00,78.63,78.64,78.62,78.64,44923.0,75.9206,75.9303,75.911,75.9303,44923.0
2024-08-22 13:30:00,78.64,78.65,78.63,78.65,69538.0,75.9303,75.9399,75.9206,75.9399,69538.0
2024-08-22 14:00:00,78.65,78.66,78.64,78.66,61910.0,75.9399,75.9496,75.9303,75.9496,61910.0
2024-08-22 14:30:00,78.66,78.67,78.64,78.66,222299.0,75.9496,75.9593,75.9303,75.9496,222299.0
2024-08-22 15:00:00,78.67,78.68,78.66,78.67,94946.0,75.9593,75.9689,75.9496,75.9593,94946.0
2024-08-22 15:30:00,78.67,78.68,78.66,78.67,211087.0,75.9593,75.9689,75.9496,75.9593,211087.0
2024-08-23 09:30:00,78.75,78.75,78.72,78.74,454724.0,76.0365,76.0365,76.0075,76.0268,454724.0
2024-08-23 10:00:00,78.75,78.9,78.72,78.85,283471.0,76.0365,76.1813,76.0075,76.1331,283471.0
2024-08-23 10:30:00,78.84,78.88,78.82,78.87,99313.0,76.1234,76.162,76.1041,76.1524,99313.0
2024-08-23 11:00:00,78.86,78.9,78.86,78.88,131792.0,76.1427,76.1813,76.1427,76.162,131792.0
2024-08-23 11:30:00,78.88,78.88,78.84,78.86,75092.0,76.162,76.162,76.1234,76.1427,75092.0
2024-08-23 12:00:00,78.86,78.86,78.83,78.84,121646.0,76.1427,76.1427,76.1137,76.1234,121646.0
2024-08-23 12:30:00,78.84,78.85,78.81,78.84,334640.0,76.1234,76.1331,76.0944,76.1234,334640.0
2024-08-23 13:00:00,78.84,78.87,78.84,78.87,76031.0,76.1234,76.1524,76.1234,76.1524,76031.0
2024-08-23 13:30:00,78.87,78.9,78.86,78.89,122390.0,76.1524,76.1813,76.1427,76.1717,122390.0
2024-08-23 14:00:00,78.9,78.92,78.89,78.9,63370.0,76.1813,76.2006,76.1717,76.1813,63370.0
2024-08-23 14:30:00,78.91,78.91,78.89,78.9,130130.0,76.191,76.191,76.1717,76.1813,130130.0
2024-08-23 15:00:00,78.91,78.92,78.9,78.91,46095.0,76.191,76.2006,76.1813,76.191,46095.0
2024-08-23 15:30:00,78.9,78.92,78.9,78.91,257196.0,76.1813,76.2006,76.1813,76.191,257196.0
2024-08-26 09:30:00,78.98,78.98,78.9,78.91,118790.0,76.2586,76.2586,76.1813,76.191,118790.0
2024-08-26 10:00:00,78.91,78.94,78.89,78.92,95816.0,76.191,76.22,76.1717,76.2006,95816.0
2024-08-26 10:30:00,78.93,78.95,78.92,78.94,100800.0,76.2103,76.2296,76.2006,76.22,100800.0
2024-08-26 11:00:00,78.94,78.94,78.89,78.9,116416.0,76.22,76.22,76.1717,76.1813,116416.0
2024-08-26 11:30:00,78.9,78.9,78.87,78.88,95226.0,76.1813,76.1813,76.1524,76.162,95226.0
2024-08-26 12:00:00,78.88,78.89,78.87,78.88,68268.0,76.162,76.1717,76.1524,76.162,68268.0
2024-08-26 12:30:00,78.89,78.9,78.88,78.89,62405.0,76.1717,76.1813,76.162,76.1717,62405.0
2024-08-26 13:00:00,78.89,78.9,78.88,78.89,63419.0,76.1717,76.1813,76.162,76.1717,63419.0
2024-08-26 13:30:00,78.89,78.9,78.88,78.9,98585.0,76.1717,76.1813,76.162,76.1813,98585.0
2024-08-26 14:00:00,78.89,78.9,78.88,78.89,145746.0,76.1717,76.1813,76.162,76.1717,145746.0
2024-08-26 14:30:00,78.89,78.89,78.87,78.88,91958.0,76.1717,76.1717,76.1524,76.162,91958.0
2024-08-26 15:00:00,78.88,78.88,78.87,78.88,71089.0,76.162,76.162,76.1524,76.162,71089.0
2024-08-26 15:30:00,78.88,78.89,78.87,78.88,248417.0,76.162,76.1717,76.1524,76.162,248417.0
2024-08-27 09:30:00,78.88,78.88,78.82,78.86,228614.0,76.162,76.162,76.1041,76.1427,228614.0
2024-08-27 10:00:00,78.85,78.86,78.84,78.86,317274.0,76.1331,76.1427,76.1234,76.1427,317274.0
2024-08-27 10:30:00,78.86,78.88,78.84,78.88,266789.0,76.1427,76.162,76.1234,76.162,266789.0
2024-08-27 11:00:00,78.88,78.91,78.87,78.89,91067.0,76.162,76.191,76.1524,76.1717,91067.0
2024-08-27 11:30:00,78.9,78.9,78.89,78.9,235899.0,76.1813,76.1813,76.1717,76.1813,235899.0
2024-08-27 12:00:00,78.9,78.9,78.87,78.9,75441.0,76.1813,76.1813,76.1524,76.1813,75441.0
2024-08-27 12:30:00,78.9,78.91,78.89,78.91,68654.0,76.1813,76.191,76.1717,76.191,68654.0
2024-08-27 13:00:00,78.91,78.92,78.9,78.92,51169.0,76.191,76.2006,76.1813,76.2006,51169.0
2024-08-27 13:30:00,78.92,78.93,78.91,78.93,129343.0,76.2006,76.2103,76.191,76.2103,129343.0
2024-08-27 14:00:00,78.93,78.94,78.92,78.93,105587.0,76.2103,76.22,76.2006,76.2103,105587.0
2024-08-27 14:30:00,78.94,78.95,78.93,78.94,106505.0,76.22,76.2296,76.2103,76.22,106505.0
2024-08-27 15:00:00,78.93,78.94,78.92,78.92,114212.0,76.2103,76.22,76.2006,76.2006,114212.0
2024-08-27 15:30:00,78.93,78.94,78.92,78.94,161615.0,76.2103,76.22,76.2006,76.22,161615.0
2024-08-28 09:30:00,78.94,78.94,78.9,78.93,184893.0,76.22,76.22,76.1813,76.2103,184893.0
2024-08-28 10:00:00,78.93,78.95,78.93,78.95,78911.0,76.2103,76.2296,76.2103,76.2296,78911.0
2024-08-28 10:30:00,78.95,78.95,78.93,78.95,64057.0,76.2296,76.2296,76.2103,76.2296,64057.0
2024-08-28 11:00:00,78.95,78.97,78.93,78.96,124042.0,76.2296,76.2489,76.2103,76.2393,124042.0
2024-08-28 11:30:00,78.95,78.96,78.93,78.94,167808.0,76.2296,76.2393,76.2103,76.22,167808.0
2024-08-28 12:00:00,78.94,78.94,78.92,78.93,96923.0,76.22,76.22,76.2006,76.2103,96923.0
2024-08-28 12:30:00,78.92,78.94,78.92,78.93,181140.0,76.2006,76.22,76.2006,76.2103,181140.0
2024-08-28 13:00:00,78.93,78.94,78.92,78.92,512536.0,76.2103,76.22,76.2006,76.2006,512536.0
2024-08-28 13:30:00,78.93,78.93,78.92,78.93,94000.0,76.2103,76.2103,76.2006,76.2103,94000.0
2024-08-28 14:00:00,78.92,78.94,78.91,78.92,134160.0,76.2006,76.22,76.191,76.2006,134160.0
2024-08-28 14:30:00,78.92,78.93,78.91,78.92,125394.0,76.2006,76.2103,76.191,76.2006,125394.0
2024-08-28 15:00:00,78.92,78.93,78.9,78.92,258838.0,76.2006,76.2103,76.1813,76.2006,258838.0
2024-08-28 15:30:00,78.92,78.93,78.9,78.93,606799.0,76.2006,76.2103,76.1813,76.2103,606799.0
2024-08-29 09:30:00,78.91,78.91,78.87,78.89,145791.0,76.191,76.191,76.1524,76.1717,145791.0
2024-08-29 10:00:00,78.89,78.91,78.87,78.88,201829.0,76.1717,76.191,76.1524,76.162,201829.0
2024-08-29 10:30:00,78.88,78.89,78.85,78.87,117119.0,76.162,76.1717,76.1331,76.1524,117119.0
2024-08-29 11:00:00,78.87,78.89,78.86,78.88,116337.0,76.1524,76.1717,76.1427,76.162,116337.0
2024-08-29 11:30:00,78.88,78.91,78.87,78.91,93817.0,76.162,76.191,76.1524,76.191,93817.0
2024-08-29 12:00:00,78.91,78.92,78.9,78.92,142859.0,76.191,76.2006,76.1813,76.2006,142859.0
2024-08-29 12:30:00,78.92,78.92,78.91,78.92,98443.0,76.2006,76.2006,76.191,76.2006,98443.0
2024-08-29 13:00:00,78.92,78.92,78.9,78.91,110686.0,76.2006,76.2006,76.1813,76.191,110686.0
2024-08-29 13:30:00,78.91,78.91,78.9,78.91,49710.0,76.191,76.191,76.1813,76.191,49710.0
2024-08-29 14:00:00,78.91,78.92,78.9,78.91,115334.0,76.191,76.2006,76.1813,76.191,115334.0
2024-08-29 14:30:00,78.9,78.91,78.9,78.91,75117.0,76.1813,76.191,76.1813,76.191,75117.0
2024-08-29 15:00:00,78.91,78.91,78.89,78.91,128808.0,76.191,76.191,76.1717,76.191,128808.0
2024-08-29 15:30:00,78.91,78.91,78.89,78.9,188112.0,76.191,76.191,76.1717,76.1813,188112.0
2024-08-30 09:30:00,78.91,78.93,78.89,78.92,150204.0,76.191,76.2103,76.1717,76.2006,150204.0
2024-08-30 10:00:00,78.93,78.95,78.91,78.93,145577.0,76.2103,76.2296,76.191,76.2103,145577.0
2024-08-30 10:30:00,78.92,78.94,78.91,78.94,109183.0,76.2006,76.22,76.191,76.22,109183.0
2024-08-30 11:00:00,78.94,78.96,78.92,78.94,213128.0,76.22,76.2393,76.2006,76.22,213128.0
2024-08-30 11:30:00,78.94,78.95,78.92,78.93,103271.0,76.22,76.2296,76.2006,76.2103,103271.0
2024-08-30 12:00:00,78.93,78.93,78.88,78.88,112049.0,76.2103,76.2103,76.162,76.162,112049.0
2024-08-30 12:30:00,78.89,78.89,78.87,78.88,51481.0,76.1717,76.1717,76.1524,76.162,51481.0
2024-08-30 13:00:00,78.87,78.9,78.87,78.88,90295.0,76.1524,76.1813,76.1524,76.162,90295.0
2024-08-30 13:30:00,78.88,78.9,78.87,78.9,132796.0,76.162,76.1813,76.1524,76.1813,132796.0
2024-08-30 14:00:00,78.89,78.91,78.89,78.91,184007.0,76.1717,76.191,76.1717,76.191,184007.0
2024-08-30 14:30:00,78.91,78.92,78.9,78.91,100256.0,76.191,76.2006,76.1813,76.191,100256.0
2024-08-30 15:00:00,78.9,78.91,78.89,78.9,107312.0,76.1813,76.191,76.1717,76.1813,107312.0
2024-08-30 15:30:00,78.9,78.91,78.88,78.9,316700.0,76.1813,76.191,76.162,76.1813,316700.0
2024-09-03 09:30:00,78.75,78.75,78.67,78.74,204514.0,76.2902,76.2902,76.2126,76.2805,204514.0
2024-09-03 10:00:00,78.74,78.79,78.71,78.75,116272.0,76.2805,76.3289,76.2514,76.2902,116272.0
2024-09-03 10:30:00,78.75,78.77,78.73,78.75,86829.0,76.2902,76.3095,76.2708,76.2902,86829.0
2024-09-03 11:00:00,78.75,78.75,78.7,78.71,82517.0,76.2902,76.2902,76.2417,76.2514,82517.0
2024-09-03 11:30:00,78.71,78.72,78.69,78.7,96845.0,76.2514,76.2611,76.232,76.2417,96845.0
2024-09-03 12:00:00,78.71,78.73,78.68,78.71,109435.0,76.2514,76.2708,76.2223,76.2514,109435.0
2024-09-03 12:30:00,78.71,78.71,78.69,78.7,160354.0,76.2514,76.2514,76.232,76.2417,160354.0
2024-09-03 13:00:00,78.7,78.72,78.69,78.72,266981.0,76.2417,76.2611,76.232,76.2611,266981.0
2024-09-03 13:30:00,78.72,78.72,78.69,78.7,309483.0,76.2611,76.2611,76.232,76.2417,309483.0
2024-09-03 14:00:00,78.7,78.71,78.69,78.7,156540.0,76.2417,76.2514,76.232,76.2417,156540.0
2024-09-03 14:30:00,78.7,78.71,78.68,78.7,781068.0,76.2417,76.2514,76.2223,76.2417,781068.0
2024-09-03 15:00:00,78.7,78.72,78.69,78.71,423688.0,76.2417,76.2611,76.232,76.2514,423688.0
2024-09-03 15:30:00,78.71,78.76,78.7,78.72,1126790.0,76.2514,76.2998,76.2417,76.2611,1126790.0
2024-09-04 09:30:00,78.82,78.82,78.75,78.8,389941.0,76.358,76.358,76.2902,76.3386,389941.0
2024-09-04 10:00:00,78.8,78.9,78.8,78.88,302000.0,76.3386,76.4355,76.3386,76.4161,302000.0
2024-09-04 10:30:00,78.88,78.89,78.86,78.87,215516.0,76.4161,76.4258,76.3967,76.4064,215516.0
2024-09-04 11:00:00,78.87,78.87,78.84,78.86,142241.0,76.4064,76.4064,76.3773,76.3967,142241.0
2024-09-04 11:30:00,78.86,78.86,78.83,78.85,110146.0,76.3967,76.3967,76.3677,76.387,110146.0
2024-09-04 12:00:00,78.85,78.87,78.84,78.87,176321.0,76.387,76.4064,76.3773,76.4064,176321.0
2024-09-04 12:30:00,78.87,78.88,78.86,78.88,116769.0,76.4064,76.4161,76.3967,76.4161,116769.0
2024-09-04 13:00:00,78.88,78.89,78.87,78.88,95181.0,76.4161,76.4258,76.4064,76.4161,95181.0
2024-09-04 13:30:00,78.88,78.89,78.87,78.89,123447.0,76.4161,76.4258,76.4064,76.4258,123447.0
2024-09-04 14:00:00,78.88,78.91,78.88,78.9,145894.0,76.4161,76.4452,76.4161,76.4355,145894.0
2024-09-04 14:30:00,78.89,78.91,78.88,78.91,234348.0,76.4258,76.4452,76.4161,76.4452,234348.0
2024-09-04 15:00:00,78.91,78.91,78.89,78.9,295877.0,76.4452,76.4452,76.4258,76.4355,295877.0
2024-09-04 15:30:00,78.91,78.92,78.88,78.88,999173.0,76.4452,76.4548,76.4161,76.4161,999173.0
2024-09-05 09:30:00,79.0,79.03,78.99,79.02,192669.0,76.5323,76.5614,76.5227,76.5517,192669.0
2024-09-05 10:00:00,79.0,79.0,78.92,78.93,221523.0,76.5323,76.5323,76.4548,76.4645,221523.0
2024-09-05 10:30:00,78.94,78.94,78.88,78.9,148343.0,76.4742,76.4742,76.4161,76.4355,148343.0
2024-09-05 11:00:00,78.89,78.91,78.88,78.9,327032.0,76.4258,76.4452,76.4161,76.4355,327032.0
2024-09-05 11:30:00,78.9,78.91,78.89,78.91,126570.0,76.4355,76.4452,76.4258,76.4452,126570.0
2024-09-05 12:00:00,78.91,78.94,78.9,78.92,170535.0,76.4452,76.4742,76.4355,76.4548,170535.0
2024-09-05 12:30:00,78.92,78.94,78.91,78.94,186657.0,76.4548,76.4742,76.4452,76.4742,186657.0
2024-09-05 13:00:00,78.93,78.96,78.93,78.95,60431.0,76.4645,76.4936,76.4645,76.4839,60431.0
2024-09-05 13:30:00,78.95,78.96,78.94,78.95,166808.0,76.4839,76.4936,76.4742,76.4839,166808.0
2024-09-05 14:00:00,78.95,78.97,78.94,78.97,221836.0,76.4839,76.5033,76.4742,76.5033,221836.0
2024-09-05 14:30:00,78.97,78.97,78.94,78.96,173419.0,76.5033,76.5033,76.4742,76.4936,173419.0
2024-09-05 15:00:00,78.95,79.0,78.95,78.98,261402.0,76.4839,76.5323,76.4839,76.513,261402.0
2024-09-05 15:30:00,78.98,79.01,78.98,79.0,220631.0,76.513,76.542,76.513,76.5323,220631.0
2024-09-06 09:30:00,79.04,79.07,78.96,79.0,110598.0,76.5711,76.6002,76.4936,76.5323,110598.0
2024-09-06 10:00:00,79.0,79.1,79.0,79.09,181451.0,76.5323,76.6292,76.5323,76.6195,181451.0
2024-09-06 10:30:00,79.09,79.14,79.08,79.12,245092.0,76.6195,76.668,76.6098,76.6486,245092.0
2024-09-06 11:00:00,79.12,79.23,79.12,79.14,457646.0,76.6486,76.7552,76.6486,76.668,457646.0
2024-09-06 11:30:00,79.14,79.14,79.09,79.12,91343.0,76.668,76.668,76.6195,76.6486,91343.0
2024-09-06 12:00:00,79.12,79.12,79.06,79.06,66758.0,76.6486,76.6486,76.5905,76.5905,66758.0
2024-09-06 12:30:00,79.07,79.08,79.03,79.05,81601.0,76.6002,76.6098,76.5614,76.5808,81601.0
2024-09-06 13:00:00,79.05,79.1,79.02,79.09,132745.0,76.5808,76.6292,76.5517,76.6195,132745.0
2024-09-06 13:30:00,79.09,79.12,79.08,79.09,109671.0,76.6195,76.6486,76.6098,76.6195,109671.0
2024-09-06 14:00:00,79.1,79.12,79.08,79.12,112648.0,76.6292,76.6486,76.6098,76.6486,112648.0
2024-09-06 14:30:00,79.12,79.13,79.1,79.12,301970.0,76.6486,76.6583,76.6292,76.6486,301970.0
2024-09-06 15:00:00,79.12,79.12,79.08,79.09,448619.0,76.6486,76.6486,76.6098,76.6195,448619.0
2024-09-06 15:30:00,79.09,79.11,79.07,79.1,370981.0,76.6195,76.6389,76.6002,76.6292,370981.0
2024-09-09 09:30:00,79.11,79.11,79.06,79.07,160714.0,76.6389,76.6389,76.5905,76.6002,160714.0
2024-09-09 10:00:00,79.08,79.11,79.06,79.1,85225.0,76.6098,76.6389,76.5905,76.6292,85225.0
2024-09-09 10:30:00,79.1,79.12,79.09,79.1,81258.0,76.6292,76.6486,76.6195,76.6292,81258.0
2024-09-09 11:00:00,79.11,79.12,79.1,79.12,63980.0,76.6389,76.6486,76.6292,76.6486,63980.0
2024-09-09 11:30:00,79.12,79.14,79.11,79.14,469540.0,76.6486,76.668,76.6389,76.668,469540.0
2024-09-09 12:00:00,79.14,79.14,79.12,79.13,403056.0,76.668,76.668,76.6486,76.6583,403056.0
2024-09-09 12:30:00,79.13,79.16,79.13,79.16,272329.0,76.6583,76.6873,76.6583,76.6873,272329.0
2024-09-09 13:00:00,79.16,79.17,79.14,79.15,156663.0,76.6873,76.697,76.668,76.6777,156663.0
2024-09-09 13:30:00,79.15,79.16,79.13,79.13,91823.0,76.6777,76.6873,76.6583,76.6583,91823.0
2024-09-09 14:00:00,79.14,79.14,79.11,79.12,107825.0,76.668,76.668,76.6389,76.6486,107825.0
2024-09-09 14:30:00,79.12,79.13,79.11,79.12,210591.0,76.6486,76.6583,76.6389,76.6486,210591.0
2024-09-09 15:00:00,79.12,79.14,79.11,79.12,191611.0,76.6486,76.668,76.6389,76.6486,191611.0
2024-09-09 15:30:00,79.12,79.13,79.11,79.11,346304.0,76.6486,76.6583,76.6389,76.6389,346304.0
2024-09-10 09:30:00,79.1,79.17,79.1,79.16,159167.0,76.6292,76.697,76.6292,76.6873,159167.0
2024-09-10 10:00:00,79.16,79.18,79.15,79.18,563852.0,76.6873,76.7067,76.6777,76.7067,563852.0
2024-09-10 10:30:00,79.18,79.19,79.16,79.18,203124.0,76.7067,76.7164,76.6873,76.7067,203124.0
2024-09-10 11:00:00,79.19,79.22,79.18,79.22,934599.0,76.7164,76.7455,76.7067,76.7455,934599.0
2024-09-10 11:30:00,79.22,79.24,79.2,79.24,102545.0,76.7455,76.7648,76.7261,76.7648,102545.0
2024-09-10 12:00:00,79.23,79.25,79.19,79.2,99529.0,76.7552,76.7745,76.7164,76.7261,99529.0
2024-09-10 12:30:00,79.2,79.2,79.18,79.19,113735.0,76.7261,76.7261,76.7067,76.7164,113735.0
2024-09-10 13:00:00,79.19,79.23,79.18,79.21,169866.0,76.7164,76.7552,76.7067,76.7358,169866.0
2024-09-10 13:30:00,79.21,79.24,79.21,79.23,88755.0,76.7358,76.7648,76.7358,76.7552,88755.0
2024-09-10 14:00:00,79.23,79.24,79.22,79.23,124006.0,76.7552,76.7648,76.7455,76.7552,124006.0
2024-09-10 14:30:00,79.23,79.24,79.2,79.2,116091.0,76.7552,76.7648,76.7261,76.7261,116091.0
2024-09-10 15:00:00,79.2,79.23,79.2,79.22,302493.0,76.7261,76.7552,76.7261,76.7455,302493.0
2024-09-10 15:30:00,79.22,79.25,79.21,79.25,742545.0,76.7455,76.7745,76.7358,76.7745,742545.0
2024-09-11 09:30:00,79.16,79.22,79.12,79.22,143971.0,76.6873,76.7455,76.6486,76.7455,143971.0
2024-09-11 10:00:00,79.22,79.27,79.19,79.23,112319.0,76.7455,76.7939,76.7164,76.7552,112319.0
2024-09-11 10:30:00,79.23,79.29,79.23,79.27,98505.0,76.7552,76.8133,76.7552,76.7939,98505.0
2024-09-11 11:00:00,79.27,79.28,79.24,79.26,139437.0,76.7939,76.8036,76.7648,76.7842,139437.0
2024-09-11 11:30:00,79.26,79.26,79.2,79.2,83480.0,76.7842,76.7842,76.7261,76.7261,83480.0
2024-09-11 12:00:00,79.2,79.21,79.17,79.18,43295.0,76.7261,76.7358,76.697,76.7067,43295.0
2024-09-11 12:30:00,79.18,79.19,79.17,79.19,63785.0,76.7067,76.7164,76.697,76.7164,63785.0
2024-09-11 13:00:00,79.18,79.21,79.16,79.17,153259.0,76.7067,76.7358,76.6873,76.697,153259.0
2024-09-11 13:30:00,79.16,79.17,79.14,79.15,94603.0,76.6873,76.697,76.668,76.6777,94603.0
2024-09-11 14:00:00,79.15,79.17,79.14,79.16,77613.0,76.6777,76.697,76.668,76.6873,77613.0
2024-09-11 14:30:00,79.16,79.19,79.15,79.19,70923.0,76.6873,76.7164,76.6777,76.7164,70923.0
2024-09-11 15:00:00,79.19,79.19,79.16,79.18,1245870.0,76.7164,76.7164,76.6873,76.7067,1245870.0
2024-09-11 15:30:00,79.19,79.2,79.17,79.19,208051.0,76.7164,76.7261,76.697,76.7164,208051.0
2024-09-12 09:30:00,79.4,79.4,79.15,79.2,164958.0,76.9198,76.9198,76.6777,76.7261,164958.0
2024-09-12 10:00:00,79.2,79.2,79.15,79.15,116503.0,76.7261,76.7261,76.6777,76.6777,116503.0
2024-09-12 10:30:00,79.15,79.16,79.13,79.15,158827.0,76.6777,76.6873,76.6583,76.6777,158827.0
2024-09-12 11:00:00,79.15,79.16,79.14,79.14,177257.0,76.6777,76.6873,76.668,76.668,177257.0
2024-09-12 11:30:00,79.15,79.16,79.14,79.16,201456.0,76.6777,76.6873,76.668,76.6873,201456.0
2024-09-12 12:00:00,79.16,79.16,79.1,79.1,246124.0,76.6873,76.6873,76.6292,76.6292,246124.0
2024-09-12 12:30:00,79.11,79.14,79.09,79.13,204346.0,76.6389,76.668,76.6195,76.6583,204346.0
2024-09-12 13:00:00,79.13,79.16,79.11,79.16,138562.0,76.6583,76.6873,76.6389,76.6873,138562.0
2024-09-12 13:30:00,79.16,79.2,79.15,79.19,206348.0,76.6873,76.7261,76.6777,76.7164,206348.0
2024-09-12 14:00:00,79.2,79.21,79.17,79.19,235522.0,76.7261,76.7358,76.697,76.7164,235522.0
2024-09-12 14:30:00,79.2,79.21,79.17,79.2,112071.0,76.7261,76.7358,76.697,76.7261,112071.0
2024-09-12 15:00:00,79.2,79.22,79.19,79.2,128596.0,76.7261,76.7455,76.7164,76.7261,128596.0
2024-09-12 15:30:00,79.2,79.22,79.19,79.2,235379.0,76.7261,76.7455,76.7164,76.7261,235379.0
2024-09-13 09:30:00,79.33,79.37,79.32,79.36,272443.0,76.852,76.8908,76.8423,76.8811,272443.0
2024-09-13 10:00:00,79.35,79.36,79.31,79.31,634588.0,76.8714,76.8811,76.8327,76.8327,634588.0
2024-09-13 10:30:00,79.31,79.34,79.3,79.31,251864.0,76.8327,76.8617,76.823,76.8327,251864.0
2024-09-13 11:00:00,79.31,79.33,79.3,79.33,350656.0,76.8327,76.852,76.823,76.852,350656.0
2024-09-13 11:30:00,79.33,79.33,79.31,79.33,195145.0,76.852,76.852,76.8327,76.852,195145.0
2024-09-13 12:00:00,79.33,79.35,79.32,79.34,148227.0,76.852,76.8714,76.8423,76.8617,148227.0
2024-09-13 12:30:00,79.34,79.35,79.34,79.35,292191.0,76.8617,76.8714,76.8617,76.8714,292191.0
2024-09-13 13:00:00,79.35,79.35,79.32,79.34,213484.0,76.8714,76.8714,76.8423,76.8617,213484.0
2024-09-13 13:30:00,79.34,79.34,79.32,79.34,247290.0,76.8617,76.8617,76.8423,76.8617,247290.0
2024-09-13 14:00:00,79.34,79.35,79.33,79.34,260682.0,76.8617,76.8714,76.852,76.8617,260682.0
2024-09-13 14:30:00,79.34,79.36,79.34,79.34,102510.0,76.8617,76.8811,76.8617,76.8617,102510.0
2024-09-13 15:00:00,79.34,79.35,79.34,79.34,131816.0,76.8617,76.8714,76.8617,76.8617,131816.0
2024-09-13 15:30:00,79.34,79.35,79.31,79.33,235895.0,76.8617,76.8714,76.8327,76.852,235895.0
2024-09-16 09:30:00,79.33,79.4,79.31,79.34,337385.0,76.852,76.9198,76.8327,76.8617,337385.0
2024-09-16 10:00:00,79.34,79.36,79.33,79.36,705085.0,76.8617,76.8811,76.852,76.8811,705085.0
2024-09-16 10:30:00,79.36,79.38,79.35,79.37,237566.0,76.8811,76.9005,76.8714,76.8908,237566.0
2024-09-16 11:00:00,79.36,79.39,79.36,79.39,132052.0,76.8811,76.9102,76.8811,76.9102,132052.0
2024-09-16 11:30:00,79.39,79.39,79.36,79.38,117402.0,76.9102,76.9102,76.8811,76.9005,117402.0
2024-09-16 12:00:00,79.38,79.39,79.37,79.39,88266.0,76.9005,76.9102,76.8908,76.9102,88266.0
2024-09-16 12:30:00,79.39,79.41,79.38,79.41,88335.0,76.9102,76.9295,76.9005,76.9295,88335.0
2024-09-16 13:00:00,79.41,79.41,79.39,79.41,130710.0,76.9295,76.9295,76.9102,76.9295,130710.0
2024-09-16 13:30:00,79.4,79.42,79.4,79.42,122533.0,76.9198,76.9392,76.9198,76.9392,122533.0
2024-09-16 14:00:00,79.42,79.42,79.38,79.39,117307.0,76.9392,76.9392,76.9005,76.9102,117307.0
2024-09-16 14:30:00,79.39,79.41,79.38,79.41,147404.0,76.9102,76.9295,76.9005,76.9295,147404.0
2024-09-16 15:00:00,79.4,79.41,79.38,79.4,199356.0,76.9198,76.9295,76.9005,76.9198,199356.0
2024-09-16 15:30:00,79.4,79.41,79.38,79.39,216595.0,76.9198,76.9295,76.9005,76.9102,216595.0
2024-09-17 09:30:00,79.36,79.4,79.33,79.34,175263.0,76.8811,76.9198,76.852,76.8617,175263.0
2024-09-17 10:00:00,79.34,79.36,79.33,79.36,115412.0,76.8617,76.8811,76.852,76.8811,115412.0
2024-09-17 10:30:00,79.35,79.37,79.34,79.37,344515.0,76.8714,76.8908,76.8617,76.8908,344515.0
2024-09-17 11:00:00,79.37,79.38,79.34,79.34,336533.0,76.8908,76.9005,76.8617,76.8617,336533.0
2024-09-17 11:30:00,79.34,79.36,79.33,79.34,599356.0,76.8617,76.8811,76.852,76.8617,599356.0
2024-09-17 12:00:00,79.34,79.35,79.33,79.34,204066.0,76.8617,76.8714,76.852,76.8617,204066.0
2024-09-17 12:30:00,79.34,79.36,79.33,79.36,186973.0,76.8617,76.8811,76.852,76.8811,186973.0
2024-09-17 13:00:00,79.35,79.36,79.33,79.36,219053.0,76.8714,76.8811,76.852,76.8811,219053.0
2024-09-17 13:30:00,79.36,79.38,79.34,79.35,395589.0,76.8811,76.9005,76.8617,76.8714,395589.0
2024-09-17 14:00:00,79.35,79.38,79.35,79.38,201271.0,76.8714,76.9005,76.8714,76.9005,201271.0
2024-09-17 14:30:00,79.38,79.38,79.35,79.37,150154.0,76.9005,76.9005,76.8714,76.8908,150154.0
2024-09-17 15:00:00,79.37,79.38,79.36,79.36,370046.0,76.8908,76.9005,76.8811,76.8811,370046.0
2024-09-17 15:30:00,79.37,79.39,79.36,79.38,450282.0,76.8908,76.9102,76.8811,76.9005,450282.0
2024-09-18 09:30:00,79.34,79.34,79.31,79.31,248228.0,76.8617,76.8617,76.8327,76.8327,248228.0
2024-09-18 10:00:00,79.31,79.32,79.26,79.28,225434.0,76.8327,76.8423,76.7842,76.8036,225434.0
2024-09-18 10:30:00,79.27,79.28,79.26,79.27,335128.0,76.7939,76.8036,76.7842,76.7939,335128.0
2024-09-18 11:00:00,79.27,79.29,79.26,79.29,178266.0,76.7939,76.8133,76.7842,76.8133,178266.0
2024-09-18 11:30:00,79.28,79.3,79.27,79.29,276923.0,76.8036,76.823,76.7939,76.8133,276923.0
2024-09-18 12:00:00,79.28,79.3,79.28,79.3,147213.0,76.8036,76.823,76.8036,76.823,147213.0
2024-09-18 12:30:00,79.3,79.32,79.29,79.31,128230.0,76.823,76.8423,76.8133,76.8327,128230.0
2024-09-18 13:00:00,79.32,79.32,79.31,79.31,95536.0,76.8423,76.8423,76.8327,76.8327,95536.0
2024-09-18 13:30:00,79.31,79.33,79.29,79.29,178579.0,76.8327,76.852,76.8133,76.8133,178579.0
2024-09-18 14:00:00,79.3,79.5,79.29,79.45,326671.0,76.823,77.0167,76.8133,76.9683,326671.0
2024-09-18 14:30:00,79.45,79.52,79.37,79.37,241867.0,76.9683,77.0361,76.8908,76.8908,241867.0
2024-09-18 15:00:00,79.38,79.39,79.3,79.34,332959.0,76.9005,76.9102,76.823,76.8617,332959.0
2024-09-18 15:30:00,79.34,79.37,79.29,79.31,426904.0,76.8617,76.8908,76.8133,76.8327,426904.0
2024-09-19 09:30:00,79.37,79.38,79.31,79.34,1595252.0,76.8908,76.9005,76.8327,76.8617,1595252.0
2024-09-19 10:00:00,79.34,79.41,79.33,79.4,132384.0,76.8617,76.9295,76.852,76.9198,132384.0
2024-09-19 10:30:00,79.41,79.44,79.4,79.42,81614.0,76.9295,76.9586,76.9198,76.9392,81614.0
2024-09-19 11:00:00,79.42,79.43,79.41,79.42,134550.0,76.9392,76.9489,76.9295,76.9392,134550.0
2024-09-19 11:30:00,79.42,79.43,79.4,79.4,110624.0,76.9392,76.9489,76.9198,76.9198,110624.0
2024-09-19 12:00:00,79.4,79.41,79.4,79.41,163335.0,76.9198,76.9295,76.9198,76.9295,163335.0
2024-09-19 12:30:00,79.4,79.41,79.4,79.4,132238.0,76.9198,76.9295,76.9198,76.9198,132238.0
2024-09-19 13:00:00,79.41,79.42,79.39,79.4,150939.0,76.9295,76.9392,76.9102,76.9198,150939.0
2024-09-19 13:30:00,79.41,79.42,79.4,79.42,208399.0,76.9295,76.9392,76.9198,76.9392,208399.0
2024-09-19 14:00:00,79.41,79.42,79.4,79.42,141240.0,76.9295,76.9392,76.9198,76.9392,141240.0
2024-09-19 14:30:00,79.42,79.42,79.4,79.42,164508.0,76.9392,76.9392,76.9198,76.9392,164508.0
2024-09-19 15:00:00,79.41,79.42,79.41,79.41,157137.0,76.9295,76.9392,76.9295,76.9295,157137.0
2024-09-19 15:30:00,79.41,79.42,79.38,79.39,227088.0,76.9295,76.9392,76.9005,76.9102,227088.0
2024-09-20 09:30:00,79.35,79.37,79.33,79.34,267429.0,76.8714,76.8908,76.852,76.8617,267429.0
2024-09-20 10:00:00,79.35,79.36,79.34,79.34,447704.0,76.8714,76.8811,76.8617,76.8617,447704.0
2024-09-20 10:30:00,79.34,79.36,79.34,79.36,252644.0,76.8617,76.8811,76.8617,76.8811,252644.0
2024-09-20 11:00:00,79.35,79.37,79.34,79.36,256912.0,76.8714,76.8908,76.8617,76.8811,256912.0
2024-09-20 11:30:00,79.36,79.46,79.35,79.45,216858.0,76.8811,76.978,76.8714,76.9683,216858.0
2024-09-20 12:00:00,79.45,79.49,79.44,79.48,194576.0,76.9683,77.007,76.9586,76.9973,194576.0
2024-09-20 12:30:00,79.48,79.5,79.46,79.5,74102.0,76.9973,77.0167,76.978,77.0167,74102.0
2024-09-20 13:00:00,79.49,79.5,79.47,79.48,262048.0,77.007,77.0167,76.9877,76.9973,262048.0
2024-09-20 13:30:00,79.48,79.48,79.46,79.46,352072.0,76.9973,76.9973,76.978,76.978,352072.0
2024-09-20 14:00:00,79.47,79.47,79.45,79.45,428847.0,76.9877,76.9877,76.9683,76.9683,428847.0
2024-09-20 14:30:00,79.46,79.46,79.43,79.45,353277.0,76.978,76.978,76.9489,76.9683,353277.0
2024-09-20 15:00:00,79.45,79.48,79.44,79.48,167863.0,76.9683,76.9973,76.9586,76.9973,167863.0
2024-09-20 15:30:00,79.48,79.5,79.47,79.49,628926.0,76.9973,77.0167,76.9877,77.007,628926.0
2024-09-23 09:30:00,79.47,79.49,79.4,79.42,170671.0,76.9877,77.007,76.9198,76.9392,170671.0
2024-09-23 10:00:00,79.42,79.42,79.38,79.41,266345.0,76.9392,76.9392,76.9005,76.9295,266345.0
2024-09-23 10:30:00,79.41,79.44,79.4,79.43,172816.0,76.9295,76.9586,76.9198,76.9489,172816.0
2024-09-23 11:00:00,79.43,79.44,79.41,79.42,147438.0,76.9489,76.9586,76.9295,76.9392,147438.0
2024-09-23 11:30:00,79.42,79.47,79.42,79.47,115763.0,76.9392,76.9877,76.9392,76.9877,115763.0
2024-09-23 12:00:00,79.48,79.48,79.46,79.48,81231.0,76.9973,76.9973,76.978,76.9973,81231.0
2024-09-23 12:30:00,79.48,79.5,79.47,79.48,84343.0,76.9973,77.0167,76.9877,76.9973,84343.0
2024-09-23 13:00:00,79.48,79.51,79.48,79.5,125937.0,76.9973,77.0264,76.9973,77.0167,125937.0
2024-09-23 13:30:00,79.5,79.51,79.49,79.5,161189.0,77.0167,77.0264,77.007,77.0167,161189.0
2024-09-23 14:00:00,79.5,79.5,79.47,79.48,66461.0,77.0167,77.0167,76.9877,76.9973,66461.0
2024-09-23 14:30:00,79.48,79.49,79.47,79.48,99619.0,76.9973,77.007,76.9877,76.9973,99619.0
2024-09-23 15:00:00,79.48,79.48,79.45,79.45,97272.0,76.9973,76.9973,76.9683,76.9683,97272.0
2024-09-23 15:30:00,79.45,79.47,79.44,79.45,276124.0,76.9683,76.9877,76.9586,76.9683,276124.0
2024-09-24 09:30:00,79.44,79.44,79.4,79.44,148982.0,76.9586,76.9586,76.9198,76.9586,148982.0
2024-09-24 10:00:00,79.44,79.52,79.44,79.51,201278.0,76.9586,77.0361,76.9586,77.0264,201278.0
2024-09-24 10:30:00,79.5,79.51,79.48,79.48,209803.0,77.0167,77.0264,76.9973,76.9973,209803.0
2024-09-24 11:00:00,79.49,79.51,79.48,79.5,96351.0,77.007,77.0264,76.9973,77.0167,96351.0
2024-09-24 11:30:00,79.5,79.51,79.47,79.49,139600.0,77.0167,77.0264,76.9877,77.007,139600.0
2024-09-24 12:00:00,79.5,79.53,79.49,79.52,55646.0,77.0167,77.0458,77.007,77.0361,55646.0
2024-09-24 12:30:00,79.51,79.52,79.49,79.49,43351.0,77.0264,77.0361,77.007,77.007,43351.0
2024-09-24 13:00:00,79.5,79.51,79.47,79.49,114662.0,77.0167,77.0264,76.9877,77.007,114662.0
2024-09-24 13:30:00,79.48,79.51,79.48,79.51,52456.0,76.9973,77.0264,76.9973,77.0264,52456.0
2024-09-24 14:00:00,79.51,79.53,79.5,79.53,62204.0,77.0264,77.0458,77.0167,77.0458,62204.0
2024-09-24 14:30:00,79.52,79.53,79.5,79.51,91894.0,77.0361,77.0458,77.0167,77.0264,91894.0
2024-09-24 15:00:00,79.51,79.53,79.5,79.53,116029.0,77.0264,77.0458,77.0167,77.0458,116029.0
2024-09-24 15:30:00,79.53,79.54,79.52,79.54,185576.0,77.0458,77.0555,77.0361,77.0555,185576.0
2024-09-25 09:30:00,79.5,79.5,79.45,79.47,146337.0,77.0167,77.0167,76.9683,76.9877,146337.0
2024-09-25 10:00:00,79.45,79.47,79.43,79.44,101543.0,76.9683,76.9877,76.9489,76.9586,101543.0
2024-09-25 10:30:00,79.45,79.46,79.43,79.44,37020.0,76.9683,76.978,76.9489,76.9586,37020.0
2024-09-25 11:00:00,79.44,79.45,79.43,79.44,41404.0,76.9586,76.9683,76.9489,76.9586,41404.0
2024-09-25 11:30:00,79.44,79.45,79.43,79.45,125990.0,76.9586,76.9683,76.9489,76.9683,125990.0
2024-09-25 12:00:00,79.45,79.46,79.43,79.45,70771.0,76.9683,76.978,76.9489,76.9683,70771.0
2024-09-25 12:30:00,79.45,79.46,79.42,79.42,138409.0,76.9683,76.978,76.9392,76.9392,138409.0
2024-09-25 13:00:00,79.42,79.44,79.42,79.43,201102.0,76.9392,76.9586,76.9392,76.9489,201102.0
2024-09-25 13:30:00,79.42,79.45,79.42,79.45,176273.0,76.9392,76.9683,76.9392,76.9683,176273.0
2024-09-25 14:00:00,79.45,79.45,79.43,79.45,55401.0,76.9683,76.9683,76.9489,76.9683,55401.0
2024-09-25 14:30:00,79.45,79.45,79.43,79.44,118549.0,76.9683,76.9683,76.9489,76.9586,118549.0
2024-09-25 15:00:00,79.44,79.44,79.42,79.43,114763.0,76.9586,76.9586,76.9392,76.9489,114763.0
2024-09-25 15:30:00,79.42,79.43,79.4,79.41,573231.0,76.9392,76.9489,76.9198,76.9295,573231.0
2024-09-26 09:30:00,79.42,79.44,79.36,79.38,253078.0,76.9392,76.9586,76.8811,76.9005,253078.0
2024-09-26 10:00:00,79.38,79.38,79.32,79.33,122448.0,76.9005,76.9005,76.8423,76.852,122448.0
2024-09-26 10:30:00,79.32,79.37,79.31,79.37,119483.0,76.8423,76.8908,76.8327,76.8908,119483.0
2024-09-26 11:00:00,79.37,79.37,79.34,79.36,155660.0,76.8908,76.8908,76.8617,76.8811,155660.0
2024-09-26 11:30:00,79.36,79.36,79.34,79.34,100710.0,76.8811,76.8811,76.8617,76.8617,100710.0
2024-09-26 12:00:00,79.34,79.34,79.32,79.33,60346.0,76.8617,76.8617,76.8423,76.852,60346.0
2024-09-26 12:30:00,79.33,79.35,79.3,79.31,93791.0,76.852,76.8714,76.823,76.8327,93791.0
2024-09-26 13:00:00,79.31,79.36,79.31,79.36,94760.0,76.8327,76.8811,76.8327,76.8811,94760.0
2024-09-26 13:30:00,79.35,79.36,79.33,79.34,95697.0,76.8714,76.8811,76.852,76.8617,95697.0
2024-09-26 14:00:00,79.34,79.37,79.34,79.35,87140.0,76.8617,76.8908,76.8617,76.8714,87140.0
2024-09-26 14:30:00,79.36,79.37,79.34,79.36,98908.0,76.8811,76.8908,76.8617,76.8811,98908.0
2024-09-26 15:00:00,79.36,79.37,79.34,79.36,94064.0,76.8811,76.8908,76.8617,76.8811,94064.0
2024-09-26 15:30:00,79.35,79.36,79.33,79.35,122073.0,76.8714,76.8811,76.852,76.8714,122073.0
2024-09-27 09:30:00,79.46,79.46,79.41,79.45,156014.0,76.978,76.978,76.9295,76.9683,156014.0
2024-09-27 10:00:00,79.44,79.47,79.43,79.45,121040.0,76.9586,76.9877,76.9489,76.9683,121040.0
2024-09-27 10:30:00,79.45,79.46,79.43,79.45,106580.0,76.9683,76.978,76.9489,76.9683,106580.0
2024-09-27 11:00:00,79.45,79.47,79.44,79.47,59341.0,76.9683,76.9877,76.9586,76.9877,59341.0
2024-09-27 11:30:00,79.47,79.48,79.45,79.48,84725.0,76.9877,76.9973,76.9683,76.9973,84725.0
2024-09-27 12:00:00,79.48,79.51,79.47,79.5,86281.0,76.9973,77.0264,76.9877,77.0167,86281.0
2024-09-27 12:30:00,79.49,79.52,79.49,79.5,145285.0,77.007,77.0361,77.007,77.0167,145285.0
2024-09-27 13:00:00,79.51,79.52,79.5,79.5,75039.0,77.0264,77.0361,77.0167,77.0167,75039.0
2024-09-27 13:30:00,79.51,79.52,79.5,79.51,59871.0,77.0264,77.0361,77.0167,77.0264,59871.0
2024-09-27 14:00:00,79.51,79.52,79.51,79.51,67853.0,77.0264,77.0361,77.0264,77.0264,67853.0
2024-09-27 14:30:00,79.51,79.52,79.5,79.52,144102.0,77.0264,77.0361,77.0167,77.0361,144102.0
2024-09-27 15:00:00,79.51,79.52,79.5,79.5,76691.0,77.0264,77.0361,77.0167,77.0167,76691.0
2024-09-27 15:30:00,79.51,79.52,79.5,79.52,132737.0,77.0264,77.0361,77.0167,77.0361,132737.0
2024-09-30 09:30:00,79.49,79.49,79.44,79.45,300042.0,77.007,77.007,76.9586,76.9683,300042.0
2024-09-30 10:00:00,79.45,79.48,79.44,79.46,115407.0,76.9683,76.9973,76.9586,76.978,115407.0
2024-09-30 10:30:00,79.46,79.48,79.44,79.45,36785.0,76.978,76.9973,76.9586,76.9683,36785.0
2024-09-30 11:00:00,79.45,79.46,79.43,79.45,53037.0,76.9683,76.978,76.9489,76.9683,53037.0
2024-09-30 11:30:00,79.45,79.46,79.43,79.43,83094.0,76.9683,76.978,76.9489,76.9489,83094.0
2024-09-30 12:00:00,79.44,79.46,79.43,79.45,66014.0,76.9586,76.978,76.9489,76.9683,66014.0
2024-09-30 12:30:00,79.45,79.49,79.45,79.48,38772.0,76.9683,77.007,76.9683,76.9973,38772.0
2024-09-30 13:00:00,79.47,79.49,79.46,79.49,82127.0,76.9877,77.007,76.978,77.007,82127.0
2024-09-30 13:30:00,79.49,79.49,79.45,79.46,98507.0,77.007,77.007,76.9683,76.978,98507.0
2024-09-30 14:00:00,79.46,79.46,79.35,79.36,104280.0,76.978,76.978,76.8714,76.8811,104280.0
2024-09-30 14:30:00,79.36,79.4,79.36,79.39,229789.0,76.8811,76.9198,76.8811,76.9102,229789.0
2024-09-30 15:00:00,79.38,79.39,79.37,79.38,101440.0,76.9005,76.9102,76.8908,76.9005,101440.0
2024-09-30 15:30:00,79.38,79.42,79.37,79.42,276311.0,76.9005,76.9392,76.8908,76.9392,276311.0
2024-10-01 09:30:00,79.18,79.28,79.18,79.23,164231.0,76.9588,77.056,76.9588,77.0074,164231.0
2024-10-01 10:00:00,79.21,79.28,79.18,79.25,182617.0,76.988,77.056,76.9588,77.0268,182617.0
2024-10-01 10:30:00,79.24,79.26,79.22,79.24,539574.0,77.0171,77.0366,76.9977,77.0171,539574.0
2024-10-01 11:00:00,79.24,79.26,79.23,79.23,61471.0,77.0171,77.0366,77.0074,77.0074,61471.0
2024-10-01 11:30:00,79.23,79.26,79.22,79.26,55167.0,77.0074,77.0366,76.9977,77.0366,55167.0
2024-10-01 12:00:00,79.26,79.29,79.25,79.28,88947.0,77.0366,77.0657,77.0268,77.056,88947.0
2024-10-01 12:30:00,79.29,79.3,79.26,79.26,99660.0,77.0657,77.0754,77.0366,77.0366,99660.0
2024-10-01 13:00:00,79.26,79.28,79.25,79.25,86759.0,77.0366,77.056,77.0268,77.0268,86759.0
2024-10-01 13:30:00,79.26,79.26,79.22,79.24,87207.0,77.0366,77.0366,76.9977,77.0171,87207.0
2024-10-01 14:00:00,79.23,79.24,79.21,79.22,45643.0,77.0074,77.0171,76.988,76.9977,45643.0
2024-10-01 14:30:00,79.23,79.24,79.21,79.23,104329.0,77.0074,77.0171,76.988,77.0074,104329.0
2024-10-01 15:00:00,79.23,79.26,79.22,79.26,213454.0,77.0074,77.0366,76.9977,77.0366,213454.0
2024-10-01 15:30:00,79.26,79.27,79.24,79.26,107867.0,77.0366,77.0463,77.0171,77.0366,107867.0
2024-10-02 09:30:00,79.18,79.18,79.15,79.16,142671.0,76.9588,76.9588,76.9296,76.9394,142671.0
2024-10-02 10:00:00,79.16,79.21,79.15,79.2,99291.0,76.9394,76.988,76.9296,76.9782,99291.0
2024-10-02 10:30:00,79.21,79.21,79.19,79.19,99793.0,76.988,76.988,76.9685,76.9685,99793.0
2024-10-02 11:00:00,79.2,79.22,79.19,79.22,91165.0,76.9782,76.9977,76.9685,76.9977,91165.0
2024-10-02 11:30:00,79.21,79.24,79.21,79.24,204545.0,76.988,77.0171,76.988,77.0171,204545.0
2024-10-02 12:00:00,79.25,79.25,79.23,79.24,274081.0,77.0268,77.0268,77.0074,77.0171,274081.0
2024-10-02 12:30:00,79.23,79.24,79.22,79.23,1133937.0,77.0074,77.0171,76.9977,77.0074,1133937.0
2024-10-02 13:00:00,79.23,79.24,79.22,79.23,156539.0,77.0074,77.0171,76.9977,77.0074,156539.0
2024-10-02 13:30:00,79.23,79.26,79.23,79.25,90225.0,77.0074,77.0366,77.0074,77.0268,90225.0
2024-10-02 14:00:00,79.26,79.26,79.24,79.25,208932.0,77.0366,77.0366,77.0171,77.0268,208932.0
2024-10-02 14:30:00,79.25,79.25,79.23,79.24,138284.0,77.0268,77.0268,77.0074,77.0171,138284.0
2024-10-02 15:00:00,79.23,79.27,79.23,79.27,396667.0,77.0074,77.0463,77.0074,77.0463,396667.0
2024-10-02 15:30:00,79.27,79.27,79.25,79.26,332220.0,77.0463,77.0463,77.0268,77.0366,332220.0
2024-10-03 09:30:00,79.21,79.21,79.14,79.17,129518.0,76.988,76.988,76.9199,76.9491,129518.0
2024-10-03 10:00:00,79.16,79.16,79.11,79.14,154850.0,76.9394,76.9394,76.8908,76.9199,154850.0
2024-10-03 10:30:00,79.14,79.15,79.11,79.14,78924.0,76.9199,76.9296,76.8908,76.9199,78924.0
2024-10-03 11:00:00,79.14,79.17,79.13,79.16,66735.0,76.9199,76.9491,76.9102,76.9394,66735.0
2024-10-03 11:30:00,79.16,79.16,79.13,79.14,61894.0,76.9394,76.9394,76.9102,76.9199,61894.0
2024-10-03 12:00:00,79.14,79.14,79.13,79.14,80304.0,76.9199,76.9199,76.9102,76.9199,80304.0
2024-10-03 12:30:00,79.14,79.14,79.12,79.14,76549.0,76.9199,76.9199,76.9005,76.9199,76549.0
2024-10-03 13:00:00,79.14,79.14,79.11,79.12,224238.0,76.9199,76.9199,76.8908,76.9005,224238.0
2024-10-03 13:30:00,79.12,79.13,79.11,79.12,118158.0,76.9005,76.9102,76.8908,76.9005,118158.0
2024-10-03 14:00:00,79.13,79.13,79.1,79.1,110713.0,76.9102,76.9102,76.881,76.881,110713.0
2024-10-03 14:30:00,79.11,79.11,79.08,79.09,61447.0,76.8908,76.8908,76.8616,76.8713,61447.0
2024-10-03 15:00:00,79.08,79.11,79.08,79.1,282016.0,76.8616,76.8908,76.8616,76.881,282016.0
2024-10-03 15:30:00,79.11,79.11,79.08,79.08,302736.0,76.8908,76.8908,76.8616,76.8616,302736.0
2024-10-04 09:30:00,78.86,78.98,78.83,78.87,222225.0,76.6478,76.7644,76.6186,76.6575,222225.0
2024-10-04 10:00:00,78.87,78.87,78.81,78.81,86168.0,76.6575,76.6575,76.5992,76.5992,86168.0
2024-10-04 10:30:00,78.81,78.84,78.79,78.79,119050.0,76.5992,76.6283,76.5797,76.5797,119050.0
2024-10-04 11:00:00,78.79,78.81,78.76,78.77,113784.0,76.5797,76.5992,76.5506,76.5603,113784.0
2024-10-04 11:30:00,78.77,78.8,78.76,78.8,121473.0,76.5603,76.5895,76.5506,76.5895,121473.0
2024-10-04 12:00:00,78.8,78.81,78.77,78.78,259647.0,76.5895,76.5992,76.5603,76.57,259647.0
2024-10-04 12:30:00,78.78,78.79,78.77,78.77,51304.0,76.57,76.5797,76.5603,76.5603,51304.0
2024-10-04 13:00:00,78.77,78.78,78.76,78.78,42498.0,76.5603,76.57,76.5506,76.57,42498.0
2024-10-04 13:30:00,78.78,78.79,78.77,78.78,57473.0,76.57,76.5797,76.5603,76.57,57473.0
2024-10-04 14:00:00,78.79,78.79,78.76,78.77,78679.0,76.5797,76.5797,76.5506,76.5603,78679.0
2024-10-04 14:30:00,78.77,78.78,78.75,78.76,475210.0,76.5603,76.57,76.5409,76.5506,475210.0
2024-10-04 15:00:00,78.75,78.77,78.74,78.76,135608.0,76.5409,76.5603,76.5311,76.5506,135608.0
2024-10-04 15:30:00,78.76,78.79,78.75,78.79,177202.0,76.5506,76.5797,76.5409,76.5797,177202.0
2024-10-07 09:30:00,78.65,78.72,78.65,78.69,269410.0,76.4437,76.5117,76.4437,76.4825,269410.0
2024-10-07 10:00:00,78.69,78.7,78.65,78.66,291031.0,76.4825,76.4923,76.4437,76.4534,291031.0
2024-10-07 10:30:00,78.67,78.68,78.65,78.67,131334.0,76.4631,76.4728,76.4437,76.4631,131334.0
2024-10-07 11:00:00,78.67,78.7,78.66,78.7,317520.0,76.4631,76.4923,76.4534,76.4923,317520.0
2024-10-07 11:30:00,78.7,78.71,78.68,78.69,113086.0,76.4923,76.502,76.4728,76.4825,113086.0
2024-10-07 12:00:00,78.69,78.69,78.67,78.68,82890.0,76.4825,76.4825,76.4631,76.4728,82890.0
2024-10-07 12:30:00,78.67,78.68,78.66,78.68,167761.0,76.4631,76.4728,76.4534,76.4728,167761.0
2024-10-07 13:00:00,78.68,78.7,78.67,78.7,253543.0,76.4728,76.4923,76.4631,76.4923,253543.0
2024-10-07 13:30:00,78.69,78.71,78.68,78.69,228375.0,76.4825,76.502,76.4728,76.4825,228375.0
2024-10-07 14:00:00,78.68,78.69,78.67,78.67,111740.0,76.4728,76.4825,76.4631,76.4631,111740.0
2024-10-07 14:30:00,78.67,78.7,78.65,78.66,125662.0,76.4631,76.4923,76.4437,76.4534,125662.0
2024-10-07 15:00:00,78.65,78.66,78.65,78.66,99790.0,76.4437,76.4534,76.4437,76.4534,99790.0
2024-10-07 15:30:00,78.66,78.67,78.64,78.66,251689.0,76.4534,76.4631,76.4339,76.4534,251689.0
2024-10-08 09:30:00,78.65,78.67,78.63,78.65,111971.0,76.4437,76.4631,76.4242,76.4437,111971.0
2024-10-08 10:00:00,78.64,78.67,78.64,78.66,244741.0,76.4339,76.4631,76.4339,76.4534,244741.0
2024-10-08 10:30:00,78.67,78.69,78.65,78.69,99206.0,76.4631,76.4825,76.4437,76.4825,99206.0
2024-10-08 11:00:00,78.69,78.71,78.67,78.7,73878.0,76.4825,76.502,76.4631,76.4923,73878.0
2024-10-08 11:30:00,78.7,78.72,78.68,78.72,179468.0,76.4923,76.5117,76.4728,76.5117,179468.0
2024-10-08 12:00:00,78.72,78.72,78.7,78.7,219443.0,76.5117,76.5117,76.4923,76.4923,219443.0
2024-10-08 12:30:00,78.7,78.72,78.7,78.71,81592.0,76.4923,76.5117,76.4923,76.502,81592.0
2024-10-08 13:00:00,78.7,78.71,78.68,78.71,98022.0,76.4923,76.502,76.4728,76.502,98022.0
2024-10-08 13:30:00,78.7,78.71,78.69,78.71,116295.0,76.4923,76.502,76.4825,76.502,116295.0
2024-10-08 14:00:00,78.71,78.71,78.7,78.7,49028.0,76.502,76.502,76.4923,76.4923,49028.0
2024-10-08 14:30:00,78.7,78.72,78.69,78.7,103247.0,76.4923,76.5117,76.4825,76.4923,103247.0
2024-10-08 15:00:00,78.7,78.71,78.69,78.71,131968.0,76.4923,76.502,76.4825,76.502,131968.0
2024-10-08 15:30:00,78.7,78.74,78.7,78.73,175492.0,76.4923,76.5311,76.4923,76.5214,175492.0
2024-10-09 09:30:00,78.71,78.71,78.66,78.68,90543.0,76.502,76.502,76.4534,76.4728,90543.0
2024-10-09 10:00:00,78.68,78.69,78.66,78.66,58074.0,76.4728,76.4825,76.4534,76.4534,58074.0
2024-10-09 10:30:00,78.66,78.67,78.65,78.67,126137.0,76.4534,76.4631,76.4437,76.4631,126137.0
2024-10-09 11:00:00,78.67,78.68,78.66,78.67,1373329.0,76.4631,76.4728,76.4534,76.4631,1373329.0
2024-10-09 11:30:00,78.67,78.68,78.66,78.67,58835.0,76.4631,76.4728,76.4534,76.4631,58835.0
2024-10-09 12:00:00,78.67,78.68,78.65,78.66,93008.0,76.4631,76.4728,76.4437,76.4534,93008.0
2024-10-09 12:30:00,78.66,78.68,78.64,78.65,419753.0,76.4534,76.4728,76.4339,76.4437,419753.0
2024-10-09 13:00:00,78.64,78.66,78.63,78.65,5114373.0,76.4339,76.4534,76.4242,76.4437,5114373.0
2024-10-09 13:30:00,78.64,78.65,78.63,78.64,136056.0,76.4339,76.4437,76.4242,76.4339,136056.0
2024-10-09 14:00:00,78.63,78.67,78.63,78.66,192885.0,76.4242,76.4631,76.4242,76.4534,192885.0
2024-10-09 14:30:00,78.66,78.67,78.64,78.64,162126.0,76.4534,76.4631,76.4339,76.4339,162126.0
2024-10-09 15:00:00,78.65,78.67,78.64,78.67,393036.0,76.4437,76.4631,76.4339,76.4631,393036.0
2024-10-09 15:30:00,78.67,78.68,78.65,78.68,382774.0,76.4631,76.4728,76.4437,76.4728,382774.0
2024-10-10 09:30:00,78.72,78.75,78.68,78.7,71919.0,76.5117,76.5409,76.4728,76.4923,71919.0
2024-10-10 10:00:00,78.7,78.73,78.69,78.7,130107.0,76.4923,76.5214,76.4825,76.4923,130107.0
2024-10-10 10:30:00,78.7,78.7,78.66,78.68,106151.0,76.4923,76.4923,76.4534,76.4728,106151.0
2024-10-10 11:00:00,78.67,78.73,78.65,78.73,193499.0,76.4631,76.5214,76.4437,76.5214,193499.0
2024-10-10 11:30:00,78.73,78.74,78.71,78.72,83524.0,76.5214,76.5311,76.502,76.5117,83524.0
2024-10-10 12:00:00,78.73,78.75,78.71,78.75,2748153.0,76.5214,76.5409,76.502,76.5409,2748153.0
2024-10-10 12:30:00,78.75,78.76,78.66,78.66,328037.0,76.5409,76.5506,76.4534,76.4534,328037.0
2024-10-10 13:00:00,78.66,78.69,78.61,78.65,145228.0,76.4534,76.4825,76.4048,76.4437,145228.0
2024-10-10 13:30:00,78.65,78.68,78.64,78.67,43021.0,76.4437,76.4728,76.4339,76.4631,43021.0
2024-10-10 14:00:00,78.67,78.68,78.66,78.68,82288.0,76.4631,76.4728,76.4534,76.4728,82288.0
2024-10-10 14:30:00,78.67,78.7,78.67,78.67,73595.0,76.4631,76.4923,76.4631,76.4631,73595.0
2024-10-10 15:00:00,78.67,78.7,78.67,78.69,86821.0,76.4631,76.4923,76.4631,76.4825,86821.0
2024-10-10 15:30:00,78.69,78.73,78.69,78.73,215707.0,76.4825,76.5214,76.4825,76.5214,215707.0
2024-10-11 09:30:00,78.8,78.8,78.74,78.76,166719.0,76.5895,76.5895,76.5311,76.5506,166719.0
2024-10-11 10:00:00,78.76,78.77,78.74,78.75,47003.0,76.5506,76.5603,76.5311,76.5409,47003.0
2024-10-11 10:30:00,78.75,78.78,78.73,78.77,56603.0,76.5409,76.57,76.5214,76.5603,56603.0
2024-10-11 11:00:00,78.78,78.81,78.77,78.81,309035.0,76.57,76.5992,76.5603,76.5992,309035.0
2024-10-11 11:30:00,78.81,78.82,78.79,78.8,66664.0,76.5992,76.6089,76.5797,76.5895,66664.0
2024-10-11 12:00:00,78.8,78.81,78.79,78.81,62930.0,76.5895,76.5992,76.5797,76.5992,62930.0
2024-10-11 12:30:00,78.81,78.82,78.8,78.81,77158.0,76.5992,76.6089,76.5895,76.5992,77158.0
2024-10-11 13:00:00,78.83,78.83,78.79,78.81,106560.0,76.6186,76.6186,76.5797,76.5992,106560.0
2024-10-11 13:30:00,78.81,78.82,78.79,78.81,52512.0,76.5992,76.6089,76.5797,76.5992,52512.0
2024-10-11 14:00:00,78.81,78.82,78.8,78.81,80890.0,76.5992,76.6089,76.5895,76.5992,80890.0
2024-10-11 14:30:00,78.81,78.81,78.8,78.81,58360.0,76.5992,76.5992,76.5895,76.5992,58360.0
2024-10-11 15:00:00,78.81,78.81,78.79,78.81,67657.0,76.5992,76.5992,76.5797,76.5992,67657.0
2024-10-11 15:30:00,78.81,78.81,78.75,78.78,127395.0,76.5992,76.5992,76.5409,76.57,127395.0
2024-10-14 09:30:00,78.73,78.78,78.68,78.7,89550.0,76.5214,76.57,76.4728,76.4923,89550.0
2024-10-14 10:00:00,78.7,78.71,78.69,78.69,46127.0,76.4923,76.502,76.4825,76.4825,46127.0
2024-10-14 10:30:00,78.7,78.72,78.69,78.72,36753.0,76.4923,76.5117,76.4825,76.5117,36753.0
2024-10-14 11:00:00,78.72,78.72,78.69,78.7,36558.0,76.5117,76.5117,76.4825,76.4923,36558.0
2024-10-14 11:30:00,78.71,78.71,78.7,78.7,28166.0,76.502,76.502,76.4923,76.4923,28166.0
2024-10-14 12:00:00,78.7,78.71,78.69,78.7,36950.0,76.4923,76.502,76.4825,76.4923,36950.0
2024-10-14 12:30:00,78.7,78.7,78.69,78.7,41817.0,76.4923,76.4923,76.4825,76.4923,41817.0
2024-10-14 13:00:00,78.7,78.71,78.69,78.7,122366.0,76.4923,76.502,76.4825,76.4923,122366.0
2024-10-14 13:30:00,78.7,78.71,78.69,78.7,65190.0,76.4923,76.502,76.4825,76.4923,65190.0
2024-10-14 14:00:00,78.7,78.71,78.69,78.71,58228.0,76.4923,76.502,76.4825,76.502,58228.0
2024-10-14 14:30:00,78.71,78.72,78.7,78.72,46739.0,76.502,76.5117,76.4923,76.5117,46739.0
2024-10-14 15:00:00,78.72,78.75,78.69,78.75,593386.0,76.5117,76.5409,76.4825,76.5409,593386.0
2024-10-14 15:30:00,78.75,78.77,78.73,78.75,112448.0,76.5409,76.5603,76.5214,76.5409,112448.0
2024-10-15 09:30:00,78.83,78.84,78.81,78.81,129881.0,76.6186,76.6283,76.5992,76.5992,129881.0
2024-10-15 10:00:00,78.81,78.83,78.8,78.83,136089.0,76.5992,76.6186,76.5895,76.6186,136089.0
2024-10-15 10:30:00,78.81,78.84,78.81,78.81,104231.0,76.5992,76.6283,76.5992,76.5992,104231.0
2024-10-15 11:00:00,78.81,78.82,78.8,78.81,76102.0,76.5992,76.6089,76.5895,76.5992,76102.0
2024-10-15 11:30:00,78.81,78.82,78.79,78.81,72628.0,76.5992,76.6089,76.5797,76.5992,72628.0
2024-10-15 12:00:00,78.81,78.81,78.79,78.79,59451.0,76.5992,76.5992,76.5797,76.5797,59451.0
2024-10-15 12:30:00,78.8,78.81,78.78,78.81,100812.0,76.5895,76.5992,76.57,76.5992,100812.0
2024-10-15 13:00:00,78.81,78.81,78.8,78.8,72654.0,76.5992,76.5992,76.5895,76.5895,72654.0
2024-10-15 13:30:00,78.81,78.81,78.78,78.8,98419.0,76.5992,76.5992,76.57,76.5895,98419.0
2024-10-15 14:00:00,78.8,78.81,78.79,78.81,82503.0,76.5895,76.5992,76.5797,76.5992,82503.0
2024-10-15 14:30:00,78.81,78.82,78.8,78.81,92125.0,76.5992,76.6089,76.5895,76.5992,92125.0
2024-10-15 15:00:00,78.81,78.83,78.8,78.82,204463.0,76.5992,76.6186,76.5895,76.6089,204463.0
2024-10-15 15:30:00,78.83,78.84,78.81,78.83,393613.0,76.6186,76.6283,76.5992,76.6186,393613.0
2024-10-16 09:30:00,78.96,78.96,78.87,78.88,103438.0,76.745,76.745,76.6575,76.6672,103438.0
2024-10-16 10:00:00,78.88,78.9,78.87,78.89,99027.0,76.6672,76.6867,76.6575,76.6769,99027.0
2024-10-16 10:30:00,78.88,78.91,78.87,78.9,86444.0,76.6672,76.6964,76.6575,76.6867,86444.0
2024-10-16 11:00:00,78.91,78.92,78.89,78.92,145218.0,76.6964,76.7061,76.6769,76.7061,145218.0
2024-10-16 11:30:00,78.92,78.92,78.9,78.91,86298.0,76.7061,76.7061,76.6867,76.6964,86298.0
2024-10-16 12:00:00,78.91,78.91,78.89,78.91,110776.0,76.6964,76.6964,76.6769,76.6964,110776.0
2024-10-16 12:30:00,78.91,78.91,78.89,78.9,94411.0,76.6964,76.6964,76.6769,76.6867,94411.0
2024-10-16 13:00:00,78.9,78.9,78.88,78.9,55050.0,76.6867,76.6867,76.6672,76.6867,55050.0
2024-10-16 13:30:00,78.9,78.9,78.88,78.9,105863.0,76.6867,76.6867,76.6672,76.6867,105863.0
2024-10-16 14:00:00,78.9,78.91,78.89,78.91,65603.0,76.6867,76.6964,76.6769,76.6964,65603.0
2024-10-16 14:30:00,78.91,78.91,78.89,78.9,82059.0,76.6964,76.6964,76.6769,76.6867,82059.0
2024-10-16 15:00:00,78.9,78.91,78.89,78.91,52919.0,76.6867,76.6964,76.6769,76.6964,52919.0
2024-10-16 15:30:00,78.91,78.91,78.9,78.91,129936.0,76.6964,76.6964,76.6867,76.6964,129936.0
2024-10-17 09:30:00,78.96,78.96,78.79,78.81,216084.0,76.745,76.745,76.5797,76.5992,216084.0
2024-10-17 10:00:00,78.81,78.81,78.79,78.79,132911.0,76.5992,76.5992,76.5797,76.5797,132911.0
2024-10-17 10:30:00,78.8,78.8,78.78,78.8,127051.0,76.5895,76.5895,76.57,76.5895,127051.0
2024-10-17 11:00:00,78.8,78.81,78.78,78.8,107071.0,76.5895,76.5992,76.57,76.5895,107071.0
2024-10-17 11:30:00,78.81,78.81,78.79,78.79,50329.0,76.5992,76.5992,76.5797,76.5797,50329.0
2024-10-17 12:00:00,78.8,78.8,78.78,78.79,99404.0,76.5895,76.5895,76.57,76.5797,99404.0
2024-10-17 12:30:00,78.79,78.79,78.78,78.79,73049.0,76.5797,76.5797,76.57,76.5797,73049.0
2024-10-17 13:00:00,78.79,78.79,78.78,78.78,115864.0,76.5797,76.5797,76.57,76.57,115864.0
2024-10-17 13:30:00,78.79,78.79,78.77,78.77,125090.0,76.5797,76.5797,76.5603,76.5603,125090.0
2024-10-17 14:00:00,78.78,78.79,78.77,78.78,102262.0,76.57,76.5797,76.5603,76.57,102262.0
2024-10-17 14:30:00,78.78,78.79,78.77,78.78,192499.0,76.57,76.5797,76.5603,76.57,192499.0
2024-10-17 15:00:00,78.78,78.79,78.77,78.79,119466.0,76.57,76.5797,76.5603,76.5797,119466.0
2024-10-17 15:30:00,78.79,78.81,78.78,78.78,439920.0,76.5797,76.5992,76.57,76.57,439920.0
2024-10-18 09:30:00,78.85,78.88,78.84,78.85,52956.0,76.6381,76.6672,76.6283,76.6381,52956.0
2024-10-18 10:00:00,78.86,78.87,78.85,78.86,85227.0,76.6478,76.6575,76.6381,76.6478,85227.0
2024-10-18 10:30:00,78.86,78.86,78.83,78.84,150482.0,76.6478,76.6478,76.6186,76.6283,150482.0
2024-10-18 11:00:00,78.84,78.85,78.83,78.84,52950.0,76.6283,76.6381,76.6186,76.6283,52950.0
2024-10-18 11:30:00,78.84,78.84,78.82,78.83,53707.0,76.6283,76.6283,76.6089,76.6186,53707.0
2024-10-18 12:00:00,78.82,78.83,78.81,78.83,180469.0,76.6089,76.6186,76.5992,76.6186,180469.0
2024-10-18 12:30:00,78.83,78.85,78.82,78.84,93136.0,76.6186,76.6381,76.6089,76.6283,93136.0
2024-10-18 13:00:00,78.84,78.85,78.82,78.83,75550.0,76.6283,76.6381,76.6089,76.6186,75550.0
2024-10-18 13:30:00,78.83,78.83,78.81,78.82,114088.0,76.6186,76.6186,76.5992,76.6089,114088.0
2024-10-18 14:00:00,78.81,78.85,78.81,78.85,108319.0,76.5992,76.6381,76.5992,76.6381,108319.0
2024-10-18 14:30:00,78.84,78.85,78.82,78.83,88436.0,76.6283,76.6381,76.6089,76.6186,88436.0
2024-10-18 15:00:00,78.84,78.84,78.82,78.84,98794.0,76.6283,76.6283,76.6089,76.6283,98794.0
2024-10-18 15:30:00,78.83,78.84,78.75,78.83,172087.0,76.6186,76.6283,76.5409,76.6186,172087.0
2024-10-21 09:30:00,78.76,78.77,78.71,78.72,99009.0,76.5506,76.5603,76.502,76.5117,99009.0
2024-10-21 10:00:00,78.72,78.73,78.7,78.7,50405.0,76.5117,76.5214,76.4923,76.4923,50405.0
2024-10-21 10:30:00,78.7,78.71,78.67,78.67,228515.0,76.4923,76.502,76.4631,76.4631,228515.0
2024-10-21 11:00:00,78.68,78.68,78.64,78.66,164870.0,76.4728,76.4728,76.4339,76.4534,164870.0
2024-10-21 11:30:00,78.65,78.66,78.63,78.66,138988.0,76.4437,76.4534,76.4242,76.4534,138988.0
2024-10-21 12:00:00,78.66,78.67,78.65,78.66,62583.0,76.4534,76.4631,76.4437,76.4534,62583.0
2024-10-21 12:30:00,78.66,78.66,78.64,78.65,67353.0,76.4534,76.4534,76.4339,76.4437,67353.0
2024-10-21 13:00:00,78.65,78.66,78.64,78.65,73102.0,76.4437,76.4534,76.4339,76.4437,73102.0
2024-10-21 13:30:00,78.66,78.68,78.65,78.68,117827.0,76.4534,76.4728,76.4437,76.4728,117827.0
2024-10-21 14:00:00,78.67,78.68,78.65,78.67,45403.0,76.4631,76.4728,76.4437,76.4631,45403.0
2024-10-21 14:30:00,78.66,78.67,78.64,78.64,93919.0,76.4534,76.4631,76.4339,76.4339,93919.0
2024-10-21 15:00:00,78.65,78.66,78.64,78.64,120042.0,76.4437,76.4534,76.4339,76.4339,120042.0
2024-10-21 15:30:00,78.65,78.65,78.63,78.65,216382.0,76.4437,76.4437,76.4242,76.4437,216382.0
2024-10-22 09:30:00,78.64,78.67,78.61,78.63,125611.0,76.4339,76.4631,76.4048,76.4242,125611.0
2024-10-22 10:00:00,78.62,78.63,78.6,78.61,118461.0,76.4145,76.4242,76.3951,76.4048,118461.0
2024-10-22 10:30:00,78.61,78.62,78.6,78.61,141010.0,76.4048,76.4145,76.3951,76.4048,141010.0
2024-10-22 11:00:00,78.61,78.62,78.59,78.59,142185.0,76.4048,76.4145,76.3853,76.3853,142185.0
2024-10-22 11:30:00,78.59,78.6,78.58,78.59,1158266.0,76.3853,76.3951,76.3756,76.3853,1158266.0
2024-10-22 12:00:00,78.6,78.6,78.57,78.58,100378.0,76.3951,76.3951,76.3659,76.3756,100378.0
2024-10-22 12:30:00,78.58,78.61,78.57,78.61,99807.0,76.3756,76.4048,76.3659,76.4048,99807.0
2024-10-22 13:00:00,78.61,78.62,78.6,78.61,171512.0,76.4048,76.4145,76.3951,76.4048,171512.0
2024-10-22 13:30:00,78.6,78.65,78.6,78.65,61321.0,76.3951,76.4437,76.3951,76.4437,61321.0
2024-10-22 14:00:00,78.65,78.66,78.64,78.65,67594.0,76.4437,76.4534,76.4339,76.4437,67594.0
2024-10-22 14:30:00,78.64,78.65,78.61,78.62,174161.0,76.4339,76.4437,76.4048,76.4145,174161.0
2024-10-22 15:00:00,78.61,78.62,78.61,78.61,96483.0,76.4048,76.4145,76.4048,76.4048,96483.0
2024-10-22 15:30:00,78.62,78.64,78.61,78.64,113613.0,76.4145,76.4339,76.4048,76.4339,113613.0
2024-10-23 09:30:00,78.56,78.57,78.52,78.53,199228.0,76.3562,76.3659,76.3173,76.327,199228.0
2024-10-23 10:00:00,78.53,78.55,78.52,78.54,118409.0,76.327,76.3465,76.3173,76.3367,118409.0
2024-10-23 10:30:00,78.54,78.55,78.53,78.54,51843.0,76.3367,76.3465,76.327,76.3367,51843.0
2024-10-23 11:00:00,78.53,78.56,78.53,78.56,66236.0,76.327,76.3562,76.327,76.3562,66236.0
2024-10-23 11:30:00,78.56,78.58,78.55,78.58,77611.0,76.3562,76.3756,76.3465,76.3756,77611.0
2024-10-23 12:00:00,78.58,78.58,78.55,78.56,120257.0,76.3756,76.3756,76.3465,76.3562,120257.0
2024-10-23 12:30:00,78.57,78.57,78.54,78.55,133162.0,76.3659,76.3659,76.3367,76.3465,133162.0
2024-10-23 13:00:00,78.55,78.56,78.52,78.53,102351.0,76.3465,76.3562,76.3173,76.327,102351.0
2024-10-23 13:30:00,78.52,78.53,78.49,78.5,107677.0,76.3173,76.327,76.2882,76.2979,107677.0
2024-10-23 14:00:00,78.5,78.52,78.48,78.52,173230.0,76.2979,76.3173,76.2784,76.3173,173230.0
2024-10-23 14:30:00,78.52,78.52,78.5,78.5,127937.0,76.3173,76.3173,76.2979,76.2979,127937.0
2024-10-23 15:00:00,78.5,78.52,78.5,78.51,119953.0,76.2979,76.3173,76.2979,76.3076,119953.0
2024-10-23 15:30:00,78.52,78.53,78.51,78.53,153709.0,76.3173,76.327,76.3076,76.327,153709.0
2024-10-24 09:30:00,78.53,78.6,78.53,78.58,84196.0,76.327,76.3951,76.327,76.3756,84196.0
2024-10-24 10:00:00,78.58,78.6,78.57,78.58,513182.0,76.3756,76.3951,76.3659,76.3756,513182.0
2024-10-24 10:30:00,78.58,78.63,78.57,78.63,187800.0,76.3756,76.4242,76.3659,76.4242,187800.0
2024-10-24 11:00:00,78.62,78.64,78.61,78.62,59543.0,76.4145,76.4339,76.4048,76.4145,59543.0
2024-10-24 11:30:00,78.62,78.63,78.61,78.63,146932.0,76.4145,76.4242,76.4048,76.4242,146932.0
2024-10-24 12:00:00,78.63,78.63,78.61,78.63,204680.0,76.4242,76.4242,76.4048,76.4242,204680.0
2024-10-24 12:30:00,78.62,78.64,78.62,78.63,260775.0,76.4145,76.4339,76.4145,76.4242,260775.0
2024-10-24 13:00:00,78.63,78.64,78.62,78.63,92395.0,76.4242,76.4339,76.4145,76.4242,92395.0
2024-10-24 13:30:00,78.64,78.65,78.63,78.63,499995.0,76.4339,76.4437,76.4242,76.4242,499995.0
2024-10-24 14:00:00,78.63,78.64,78.62,78.63,114280.0,76.4242,76.4339,76.4145,76.4242,114280.0
2024-10-24 14:30:00,78.63,78.63,78.6,78.6,107671.0,76.4242,76.4242,76.3951,76.3951,107671.0
2024-10-24 15:00:00,78.6,78.61,78.59,78.59,94273.0,76.3951,76.4048,76.3853,76.3853,94273.0
2024-10-24 15:30:00,78.59,78.6,78.59,78.59,117006.0,76.3853,76.3951,76.3853,76.3853,117006.0
2024-10-25 09:30:00,78.61,78.7,78.61,78.69,109619.0,76.4048,76.4923,76.4048,76.4825,109619.0
2024-10-25 10:00:00,78.7,78.71,78.67,78.67,131825.0,76.4923,76.502,76.4631,76.4631,131825.0
2024-10-25 10:30:00,78.67,78.68,78.63,78.64,113999.0,76.4631,76.4728,76.4242,76.4339,113999.0
2024-10-25 11:00:00,78.64,78.66,78.63,78.65,65621.0,76.4339,76.4534,76.4242,76.4437,65621.0
2024-10-25 11:30:00,78.65,78.65,78.61,78.62,133583.0,76.4437,76.4437,76.4048,76.4145,133583.0
2024-10-25 12:00:00,78.62,78.63,78.61,78.62,59292.0,76.4145,76.4242,76.4048,76.4145,59292.0
2024-10-25 12:30:00,78.62,78.63,78.61,78.62,96923.0,76.4145,76.4242,76.4048,76.4145,96923.0
2024-10-25 13:00:00,78.62,78.62,78.6,78.61,151072.0,76.4145,76.4145,76.3951,76.4048,151072.0
2024-10-25 13:30:00,78.61,78.61,78.59,78.59,43165.0,76.4048,76.4048,76.3853,76.3853,43165.0
2024-10-25 14:00:00,78.6,78.6,78.58,78.59,81152.0,76.3951,76.3951,76.3756,76.3853,81152.0
2024-10-25 14:30:00,78.59,78.59,78.57,78.58,45591.0,76.3853,76.3853,76.3659,76.3756,45591.0
2024-10-25 15:00:00,78.58,78.58,78.53,78.54,132439.0,76.3756,76.3756,76.327,76.3367,132439.0
2024-10-25 15:30:00,78.55,78.55,78.54,78.55,121528.0,76.3465,76.3465,76.3367,76.3465,121528.0
2024-10-28 09:30:00,78.55,78.6,78.55,78.59,106065.0,76.3465,76.3951,76.3465,76.3853,106065.0
2024-10-28 10:00:00,78.59,78.59,78.55,78.58,79122.0,76.3853,76.3853,76.3465,76.3756,79122.0
2024-10-28 10:30:00,78.58,78.58,78.56,78.56,198004.0,76.3756,76.3756,76.3562,76.3562,198004.0
2024-10-28 11:00:00,78.56,78.57,78.54,78.54,182694.0,76.3562,76.3659,76.3367,76.3367,182694.0
2024-10-28 11:30:00,78.54,78.56,78.5,78.51,70982.0,76.3367,76.3562,76.2979,76.3076,70982.0
2024-10-28 12:00:00,78.5,78.52,78.49,78.51,200577.0,76.2979,76.3173,76.2882,76.3076,200577.0
2024-10-28 12:30:00,78.51,78.51,78.49,78.49,76044.0,76.3076,76.3076,76.2882,76.2882,76044.0
2024-10-28 13:00:00,78.49,78.5,78.46,78.48,95994.0,76.2882,76.2979,76.259,76.2784,95994.0
2024-10-28 13:30:00,78.48,78.49,78.47,78.48,112423.0,76.2784,76.2882,76.2687,76.2784,112423.0
2024-10-28 14:00:00,78.48,78.49,78.47,78.49,134705.0,76.2784,76.2882,76.2687,76.2882,134705.0
2024-10-28 14:30:00,78.48,78.51,78.47,78.5,130398.0,76.2784,76.3076,76.2687,76.2979,130398.0
2024-10-28 15:00:00,78.5,78.52,78.5,78.51,190623.0,76.2979,76.3173,76.2979,76.3076,190623.0
2024-10-28 15:30:00,78.5,78.52,78.5,78.51,345082.0,76.2979,76.3173,76.2979,76.3076,345082.0
2024-10-29 09:30:00,78.41,78.45,78.4,78.43,89043.0,76.2104,76.2493,76.2007,76.2298,89043.0
2024-10-29 10:00:00,78.44,78.52,78.43,78.48,117629.0,76.2396,76.3173,76.2298,76.2784,117629.0
2024-10-29 10:30:00,78.49,78.51,78.47,78.48,155265.0,76.2882,76.3076,76.2687,76.2784,155265.0
2024-10-29 11:00:00,78.48,78.48,78.43,78.45,87742.0,76.2784,76.2784,76.2298,76.2493,87742.0
2024-10-29 11:30:00,78.44,78.49,78.44,78.48,77627.0,76.2396,76.2882,76.2396,76.2784,77627.0
2024-10-29 12:00:00,78.48,78.49,78.47,78.48,67322.0,76.2784,76.2882,76.2687,76.2784,67322.0
2024-10-29 12:30:00,78.48,78.48,78.45,78.48,60278.0,76.2784,76.2784,76.2493,76.2784,60278.0
2024-10-29 13:00:00,78.48,78.53,78.47,78.51,85952.0,76.2784,76.327,76.2687,76.3076,85952.0
2024-10-29 13:30:00,78.52,78.53,78.5,78.53,55743.0,76.3173,76.327,76.2979,76.327,55743.0
2024-10-29 14:00:00,78.53,78.54,78.52,78.54,72593.0,76.327,76.3367,76.3173,76.3367,72593.0
2024-10-29 14:30:00,78.54,78.56,78.53,78.55,48492.0,76.3367,76.3562,76.327,76.3465,48492.0
2024-10-29 15:00:00,78.56,78.56,78.54,78.55,57458.0,76.3562,76.3562,76.3367,76.3465,57458.0
2024-10-29 15:30:00,78.54,78.57,78.4,78.52,265595.0,76.3367,76.3659,76.2007,76.3173,265595.0
2024-10-30 09:30:00,78.56,78.63,78.55,78.62,151854.0,76.3562,76.4242,76.3465,76.4145,151854.0
2024-10-30 10:00:00,78.61,78.61,78.55,78.56,80377.0,76.4048,76.4048,76.3465,76.3562,80377.0
2024-10-30 10:30:00,78.55,78.55,78.5,78.51,72708.0,76.3465,76.3465,76.2979,76.3076,72708.0
2024-10-30 11:00:00,78.52,78.52,78.48,78.5,84931.0,76.3173,76.3173,76.2784,76.2979,84931.0
2024-10-30 11:30:00,78.5,78.53,78.49,78.51,145029.0,76.2979,76.327,76.2882,76.3076,145029.0
2024-10-30 12:00:00,78.52,78.54,78.51,78.54,80400.0,76.3173,76.3367,76.3076,76.3367,80400.0
2024-10-30 12:30:00,78.54,78.55,78.52,78.53,111720.0,76.3367,76.3465,76.3173,76.327,111720.0
2024-10-30 13:00:00,78.53,78.53,78.5,78.5,33222.0,76.327,76.327,76.2979,76.2979,33222.0
2024-10-30 13:30:00,78.51,78.53,78.5,78.51,158137.0,76.3076,76.327,76.2979,76.3076,158137.0
2024-10-30 14:00:00,78.51,78.53,78.49,78.5,100116.0,76.3076,76.327,76.2882,76.2979,100116.0
2024-10-30 14:30:00,78.49,78.5,78.47,78.48,151558.0,76.2882,76.2979,76.2687,76.2784,151558.0
2024-10-30 15:00:00,78.48,78.48,78.43,78.45,187034.0,76.2784,76.2784,76.2298,76.2493,187034.0
2024-10-30 15:30:00,78.45,78.47,78.26,78.43,229041.0,76.2493,76.2687,76.0646,76.2298,229041.0
2024-10-31 09:30:00,78.31,78.42,78.31,78.34,140275.0,76.1132,76.2201,76.1132,76.1424,140275.0
2024-10-31 10:00:00,78.34,78.37,78.32,78.35,94244.0,76.1424,76.1715,76.1229,76.1521,94244.0
2024-10-31 10:30:00,78.34,78.35,78.32,78.34,170445.0,76.1424,76.1521,76.1229,76.1424,170445.0
2024-10-31 11:00:00,78.34,78.37,78.32,78.37,111437.0,76.1424,76.1715,76.1229,76.1715,111437.0
2024-10-31 11:30:00,78.37,78.41,78.36,78.41,111948.0,76.1715,76.2104,76.1618,76.2104,111948.0
2024-10-31 12:00:00,78.4,78.43,78.4,78.42,86151.0,76.2007,76.2298,76.2007,76.2201,86151.0
2024-10-31 12:30:00,78.42,78.43,78.41,78.42,76962.0,76.2201,76.2298,76.2104,76.2201,76962.0
2024-10-31 13:00:00,78.42,78.46,78.41,78.45,99813.0,76.2201,76.259,76.2104,76.2493,99813.0
2024-10-31 13:30:00,78.45,78.46,78.42,78.42,77747.0,76.2493,76.259,76.2201,76.2201,77747.0
2024-10-31 14:00:00,78.42,78.43,78.42,78.43,96751.0,76.2201,76.2298,76.2201,76.2298,96751.0
2024-10-31 14:30:00,78.43,78.44,78.4,78.42,169382.0,76.2298,76.2396,76.2007,76.2201,169382.0
2024-10-31 15:00:00,78.42,78.43,78.41,78.42,124360.0,76.2201,76.2298,76.2104,76.2201,124360.0
2024-10-31 15:30:00,78.42,78.42,78.39,78.42,299416.0,76.2201,76.2201,76.191,76.2201,299416.0
2024-11-01 09:30:00,78.22,78.32,78.22,78.26,172966.0,76.2927,76.3903,76.2927,76.3317,172966.0
2024-11-01 10:00:00,78.26,78.29,78.19,78.23,220412.0,76.3317,76.361,76.2635,76.3025,220412.0
2024-11-01 10:30:00,78.23,78.23,78.15,78.17,102462.0,76.3025,76.3025,76.2244,76.2439,102462.0
2024-11-01 11:00:00,78.17,78.17,78.14,78.15,81436.0,76.2439,76.2439,76.2147,76.2244,81436.0
2024-11-01 11:30:00,78.16,78.16,78.11,78.12,117443.0,76.2342,76.2342,76.1854,76.1952,117443.0
2024-11-01 12:00:00,78.13,78.14,78.11,78.12,86200.0,76.2049,76.2147,76.1854,76.1952,86200.0
2024-11-01 12:30:00,78.12,78.15,78.11,78.13,272897.0,76.1952,76.2244,76.1854,76.2049,272897.0
2024-11-01 13:00:00,78.13,78.14,78.11,78.12,103830.0,76.2049,76.2147,76.1854,76.1952,103830.0
2024-11-01 13:30:00,78.12,78.13,78.07,78.09,242151.0,76.1952,76.2049,76.1464,76.1659,242151.0
2024-11-01 14:00:00,78.09,78.11,78.08,78.1,104085.0,76.1659,76.1854,76.1562,76.1757,104085.0
2024-11-01 14:30:00,78.09,78.1,78.08,78.08,136499.0,76.1659,76.1757,76.1562,76.1562,136499.0
2024-11-01 15:00:00,78.08,78.08,78.06,78.06,271217.0,76.1562,76.1562,76.1367,76.1367,271217.0
2024-11-01 15:30:00,78.06,78.07,78.04,78.06,335827.0,76.1367,76.1464,76.1172,76.1367,335827.0
2024-11-04 09:30:00,78.06,78.26,78.06,78.26,350284.0,76.1367,76.3317,76.1367,76.3317,350284.0
2024-11-04 10:00:00,78.26,78.3,78.25,78.27,186400.0,76.3317,76.3707,76.322,76.3415,186400.0
2024-11-04 10:30:00,78.27,78.27,78.22,78.23,141388.0,76.3415,76.3415,76.2927,76.3025,141388.0
2024-11-04 11:00:00,78.23,78.23,78.21,78.22,49354.0,76.3025,76.3025,76.283,76.2927,49354.0
2024-11-04 11:30:00,78.22,78.23,78.2,78.21,320986.0,76.2927,76.3025,76.2732,76.283,320986.0
2024-11-04 12:00:00,78.2,78.21,78.19,78.2,308371.0,76.2732,76.283,76.2635,76.2732,308371.0
2024-11-04 12:30:00,78.2,78.21,78.17,78.17,98779.0,76.2732,76.283,76.2439,76.2439,98779.0
2024-11-04 13:00:00,78.17,78.18,78.15,78.17,149044.0,76.2439,76.2537,76.2244,76.2439,149044.0
2024-11-04 13:30:00,78.17,78.2,78.16,78.2,89287.0,76.2439,76.2732,76.2342,76.2732,89287.0
2024-11-04 14:00:00,78.2,78.21,78.18,78.19,153119.0,76.2732,76.283,76.2537,76.2635,153119.0
2024-11-04 14:30:00,78.19,78.2,78.17,78.17,123970.0,76.2635,76.2732,76.2439,76.2439,123970.0
2024-11-04 15:00:00,78.17,78.18,78.16,78.18,137457.0,76.2439,76.2537,76.2342,76.2537,137457.0
2024-11-04 15:30:00,78.18,78.2,78.17,78.2,236869.0,76.2537,76.2732,76.2439,76.2732,236869.0
2024-11-05 09:30:00,78.26,78.26,78.16,78.2,133819.0,76.3317,76.3317,76.2342,76.2732,133819.0
2024-11-05 10:00:00,78.15,78.15,78.1,78.11,174096.0,76.2244,76.2244,76.1757,76.1854,174096.0
2024-11-05 10:30:00,78.11,78.14,78.1,78.13,68170.0,76.1854,76.2147,76.1757,76.2049,68170.0
2024-11-05 11:00:00,78.13,78.14,78.11,78.12,472284.0,76.2049,76.2147,76.1854,76.1952,472284.0
2024-11-05 11:30:00,78.12,78.13,78.1,78.12,114557.0,76.1952,76.2049,76.1757,76.1952,114557.0
2024-11-05 12:00:00,78.12,78.14,78.11,78.14,111105.0,76.1952,76.2147,76.1854,76.2147,111105.0
2024-11-05 12:30:00,78.14,78.17,78.13,78.15,132254.0,76.2147,76.2439,76.2049,76.2244,132254.0
2024-11-05 13:00:00,78.15,78.22,78.14,78.2,197698.0,76.2244,76.2927,76.2147,76.2732,197698.0
2024-11-05 13:30:00,78.2,78.21,78.18,78.2,121482.0,76.2732,76.283,76.2537,76.2732,121482.0
2024-11-05 14:00:00,78.2,78.2,78.17,78.19,298889.0,76.2732,76.2732,76.2439,76.2635,298889.0
2024-11-05 14:30:00,78.19,78.24,78.18,78.23,107039.0,76.2635,76.3122,76.2537,76.3025,107039.0
2024-11-05 15:00:00,78.23,78.25,78.22,78.25,194267.0,76.3025,76.322,76.2927,76.322,194267.0
2024-11-05 15:30:00,78.25,78.27,78.23,78.25,572368.0,76.322,76.3415,76.3025,76.322,572368.0
2024-11-06 09:30:00,78.02,78.11,78.01,78.07,229516.0,76.0976,76.1854,76.0879,76.1464,229516.0
2024-11-06 10:00:00,78.08,78.12,78.06,78.11,222267.0,76.1562,76.1952,76.1367,76.1854,222267.0
2024-11-06 10:30:00,78.11,78.12,78.08,78.09,527712.0,76.1854,76.1952,76.1562,76.1659,527712.0
2024-11-06 11:00:00,78.09,78.13,78.08,78.12,354540.0,76.1659,76.2049,76.1562,76.1952,354540.0
2024-11-06 11:30:00,78.12,78.13,78.09,78.1,212979.0,76.1952,76.2049,76.1659,76.1757,212979.0
2024-11-06 12:00:00,78.11,78.17,78.09,78.16,323007.0,76.1854,76.2439,76.1659,76.2342,323007.0
2024-11-06 12:30:00,78.16,78.17,78.14,78.16,147019.0,76.2342,76.2439,76.2147,76.2342,147019.0
2024-11-06 13:00:00,78.16,78.22,78.15,78.21,180775.0,76.2342,76.2927,76.2244,76.283,180775.0
2024-11-06 13:30:00,78.21,78.22,78.16,78.16,205663.0,76.283,76.2927,76.2342,76.2342,205663.0
2024-11-06 14:00:00,78.17,78.17,78.11,78.14,121066.0,76.2439,76.2439,76.1854,76.2147,121066.0
2024-11-06 14:30:00,78.14,78.17,78.13,78.17,122077.0,76.2147,76.2439,76.2049,76.2439,122077.0
2024-11-06 15:00:00,78.17,78.18,78.15,78.17,98771.0,76.2439,76.2537,76.2244,76.2439,98771.0
2024-11-06 15:30:00,78.16,78.17,78.12,78.13,306987.0,76.2342,76.2439,76.1952,76.2049,306987.0
2024-11-07 09:30:00,78.24,78.31,78.24,78.29,179693.0,76.3122,76.3805,76.3122,76.361,179693.0
2024-11-07 10:00:00,78.29,78.33,78.28,78.33,649427.0,76.361,76.4,76.3512,76.4,649427.0
2024-11-07 10:30:00,78.33,78.38,78.32,78.36,249547.0,76.4,76.4488,76.3903,76.4293,249547.0
2024-11-07 11:00:00,78.36,78.36,78.31,78.33,1192994.0,76.4293,76.4293,76.3805,76.4,1192994.0
2024-11-07 11:30:00,78.33,78.34,78.32,78.34,103685.0,76.4,76.4098,76.3903,76.4098,103685.0
2024-11-07 12:00:00,78.34,78.36,78.32,78.36,161259.0,76.4098,76.4293,76.3903,76.4293,161259.0
2024-11-07 12:30:00,78.36,78.39,78.35,78.37,220458.0,76.4293,76.4585,76.4195,76.439,220458.0
2024-11-07 13:00:00,78.37,78.38,78.36,78.37,83174.0,76.439,76.4488,76.4293,76.439,83174.0
2024-11-07 13:30:00,78.36,78.39,78.36,78.37,293939.0,76.4293,76.4585,76.4293,76.439,293939.0
2024-11-07 14:00:00,78.38,78.38,78.3,78.32,121710.0,76.4488,76.4488,76.3707,76.3903,121710.0
2024-11-07 14:30:00,78.33,78.36,78.26,78.35,118055.0,76.4,76.4293,76.3317,76.4195,118055.0
2024-11-07 15:00:00,78.35,78.43,78.34,78.4,366919.0,76.4195,76.4975,76.4098,76.4683,366919.0
2024-11-07 15:30:00,78.4,78.41,78.38,78.4,980079.0,76.4683,76.478,76.4488,76.4683,980079.0
2024-11-08 09:30:00,78.43,78.43,78.37,78.41,63380.0,76.4975,76.4975,76.439,76.478,63380.0
2024-11-08 10:00:00,78.41,78.47,78.4,78.46,112710.0,76.478,76.5366,76.4683,76.5268,112710.0
2024-11-08 10:30:00,78.45,78.46,78.42,78.42,115883.0,76.5171,76.5268,76.4878,76.4878,115883.0
2024-11-08 11:00:00,78.43,78.44,78.4,78.41,83695.0,76.4975,76.5073,76.4683,76.478,83695.0
2024-11-08 11:30:00,78.4,78.41,78.37,78.4,86205.0,76.4683,76.478,76.439,76.4683,86205.0
2024-11-08 12:00:00,78.4,78.41,78.37,78.38,822310.0,76.4683,76.478,76.439,76.4488,822310.0
2024-11-08 12:30:00,78.38,78.4,78.35,78.4,135373.0,76.4488,76.4683,76.4195,76.4683,135373.0
2024-11-08 13:00:00,78.4,78.4,78.37,78.38,110495.0,76.4683,76.4683,76.439,76.4488,110495.0
2024-11-08 13:30:00,78.38,78.4,78.36,78.4,161376.0,76.4488,76.4683,76.4293,76.4683,161376.0
2024-11-08 14:00:00,78.39,78.4,78.37,78.38,167454.0,76.4585,76.4683,76.439,76.4488,167454.0
2024-11-08 14:30:00,78.37,78.38,78.36,78.38,75406.0,76.439,76.4488,76.4293,76.4488,75406.0
2024-11-08 15:00:00,78.37,78.37,78.34,78.36,193617.0,76.439,76.439,76.4098,76.4293,193617.0
2024-11-08 15:30:00,78.36,78.4,78.35,78.39,2205037.0,76.4293,76.4683,76.4195,76.4585,2205037.0
2024-11-11 09:30:00,78.29,78.31,78.24,78.28,122532.0,76.361,76.3805,76.3122,76.3512,122532.0
2024-11-11 10:00:00,78.28,78.3,78.27,78.3,169496.0,76.3512,76.3707,76.3415,76.3707,169496.0
2024-11-11 10:30:00,78.3,78.31,78.28,78.31,170201.0,76.3707,76.3805,76.3512,76.3805,170201.0
2024-11-11 11:00:00,78.31,78.32,78.3,78.31,30033.0,76.3805,76.3903,76.3707,76.3805,30033.0
2024-11-11 11:30:00,78.31,78.32,78.29,78.3,176587.0,76.3805,76.3903,76.361,76.3707,176587.0
2024-11-11 12:00:00,78.3,78.31,78.29,78.31,143745.0,76.3707,76.3805,76.361,76.3805,143745.0
2024-11-11 12:30:00,78.31,78.31,78.3,78.31,274646.0,76.3805,76.3805,76.3707,76.3805,274646.0
2024-11-11 13:00:00,78.31,78.33,78.3,78.32,360770.0,76.3805,76.4,76.3707,76.3903,360770.0
2024-11-11 13:30:00,78.31,78.32,78.31,78.31,219307.0,76.3805,76.3903,76.3805,76.3805,219307.0
2024-11-11 14:00:00,78.32,78.32,78.3,78.31,211881.0,76.3903,76.3903,76.3707,76.3805,211881.0
2024-11-11 14:30:00,78.31,78.31,78.29,78.3,545503.0,76.3805,76.3805,76.361,76.3707,545503.0
2024-11-11 15:00:00,78.3,78.31,78.29,78.31,276637.0,76.3707,76.3805,76.361,76.3805,276637.0
2024-11-11 15:30:00,78.31,78.32,78.3,78.32,237808.0,76.3805,76.3903,76.3707,76.3903,237808.0
2024-11-12 09:30:00,78.38,78.38,78.19,78.22,106240.0,76.4488,76.4488,76.2635,76.2927,106240.0
2024-11-12 10:00:00,78.23,78.24,78.2,78.22,544036.0,76.3025,76.3122,76.2732,76.2927,544036.0
2024-11-12 10:30:00,78.22,78.22,78.19,78.2,67870.0,76.2927,76.2927,76.2635,76.2732,67870.0
2024-11-12 11:00:00,78.21,78.23,78.2,78.21,50976.0,76.283,76.3025,76.2732,76.283,50976.0
2024-11-12 11:30:00,78.2,78.21,78.16,78.17,90362.0,76.2732,76.283,76.2342,76.2439,90362.0
2024-11-12 12:00:00,78.17,78.18,78.11,78.14,70293.0,76.2439,76.2537,76.1854,76.2147,70293.0
2024-11-12 12:30:00,78.14,78.14,78.1,78.14,83542.0,76.2147,76.2147,76.1757,76.2147,83542.0
2024-11-12 13:00:00,78.14,78.15,78.13,78.15,88039.0,76.2147,76.2244,76.2049,76.2244,88039.0
2024-11-12 13:30:00,78.15,78.18,78.14,78.18,250429.0,76.2244,76.2537,76.2147,76.2537,250429.0
2024-11-12 14:00:00,78.17,78.18,78.15,78.17,153921.0,76.2439,76.2537,76.2244,76.2439,153921.0
2024-11-12 14:30:00,78.16,78.17,78.16,78.17,143364.0,76.2342,76.2439,76.2342,76.2439,143364.0
2024-11-12 15:00:00,78.16,78.17,78.14,78.14,102663.0,76.2342,76.2439,76.2147,76.2147,102663.0
2024-11-12 15:30:00,78.15,78.16,78.12,78.13,149021.0,76.2244,76.2342,76.1952,76.2049,149021.0
2024-11-13 09:30:00,78.18,78.3,78.12,78.24,142253.0,76.2537,76.3707,76.1952,76.3122,142253.0
2024-11-13 10:00:00,78.24,78.24,78.19,78.19,95306.0,76.3122,76.3122,76.2635,76.2635,95306.0
2024-11-13 10:30:00,78.2,78.26,78.18,78.25,93458.0,76.2732,76.3317,76.2537,76.322,93458.0
2024-11-13 11:00:00,78.25,78.25,78.21,78.23,84448.0,76.322,76.322,76.283,76.3025,84448.0
2024-11-13 11:30:00,78.23,78.25,78.22,78.22,137878.0,76.3025,76.322,76.2927,76.2927,137878.0
2024-11-13 12:00:00,78.23,78.23,78.19,78.2,144726.0,76.3025,76.3025,76.2635,76.2732,144726.0
2024-11-13 12:30:00,78.2,78.21,78.19,78.2,128957.0,76.2732,76.283,76.2635,76.2732,128957.0
2024-11-13 13:00:00,78.2,78.2,78.17,78.19,132500.0,76.2732,76.2732,76.2439,76.2635,132500.0
2024-11-13 13:30:00,78.19,78.2,78.18,78.19,72076.0,76.2635,76.2732,76.2537,76.2635,72076.0
2024-11-13 14:00:00,78.18,78.21,78.17,78.19,76903.0,76.2537,76.283,76.2439,76.2635,76903.0
2024-11-13 14:30:00,78.2,78.22,78.18,78.19,518788.0,76.2732,76.2927,76.2537,76.2635,518788.0
2024-11-13 15:00:00,78.19,78.2,78.17,78.19,361213.0,76.2635,76.2732,76.2439,76.2635,361213.0
2024-11-13 15:30:00,78.2,78.2,78.1,78.18,617074.0,76.2732,76.2732,76.1757,76.2537,617074.0
2024-11-14 09:30:00,78.21,78.25,78.18,78.2,848109.0,76.283,76.322,76.2537,76.2732,848109.0
2024-11-14 10:00:00,78.2,78.22,78.18,78.2,91991.0,76.2732,76.2927,76.2537,76.2732,91991.0
2024-11-14 10:30:00,78.2,78.21,78.17,78.2,149958.0,76.2732,76.283,76.2439,76.2732,149958.0
2024-11-14 11:00:00,78.2,78.24,78.19,78.23,159070.0,76.2732,76.3122,76.2635,76.3025,159070.0
2024-11-14 11:30:00,78.22,78.23,78.2,78.22,84915.0,76.2927,76.3025,76.2732,76.2927,84915.0
2024-11-14 12:00:00,78.21,78.25,78.2,78.24,60568.0,76.283,76.322,76.2732,76.3122,60568.0
2024-11-14 12:30:00,78.25,78.25,78.21,78.23,95995.0,76.322,76.322,76.283,76.3025,95995.0
2024-11-14 13:00:00,78.22,78.23,78.19,78.19,63272.0,76.2927,76.3025,76.2635,76.2635,63272.0
2024-11-14 13:30:00,78.19,78.2,78.15,78.16,90418.0,76.2635,76.2732,76.2244,76.2342,90418.0
2024-11-14 14:00:00,78.16,78.19,78.15,78.17,372637.0,76.2342,76.2635,76.2244,76.2439,372637.0
2024-11-14 14:30:00,78.17,78.19,78.15,78.17,505287.0,76.2439,76.2635,76.2244,76.2439,505287.0
2024-11-14 15:00:00,78.17,78.17,78.04,78.09,237136.0,76.2439,76.2439,76.1172,76.1659,237136.0
2024-11-14 15:30:00,78.09,78.11,78.06,78.08,145717.0,76.1659,76.1854,76.1367,76.1562,145717.0
2024-11-15 09:30:00,78.11,78.11,77.99,78.04,266892.0,76.1854,76.1854,76.0684,76.1172,266892.0
2024-11-15 10:00:00,78.03,78.08,78.02,78.06,1368045.0,76.1074,76.1562,76.0976,76.1367,1368045.0
2024-11-15 10:30:00,78.06,78.11,78.06,78.11,61200.0,76.1367,76.1854,76.1367,76.1854,61200.0
2024-11-15 11:00:00,78.1,78.13,78.09,78.11,181079.0,76.1757,76.2049,76.1659,76.1854,181079.0
2024-11-15 11:30:00,78.1,78.12,78.08,78.12,488294.0,76.1757,76.1952,76.1562,76.1952,488294.0
2024-11-15 12:00:00,78.12,78.14,78.1,78.14,31366.0,76.1952,76.2147,76.1757,76.2147,31366.0
2024-11-15 12:30:00,78.14,78.19,78.14,78.17,60682.0,76.2147,76.2635,76.2147,76.2439,60682.0
2024-11-15 13:00:00,78.17,78.22,78.16,78.22,76636.0,76.2439,76.2927,76.2342,76.2927,76636.0
2024-11-15 13:30:00,78.22,78.25,78.2,78.24,413068.0,76.2927,76.322,76.2732,76.3122,413068.0
2024-11-15 14:00:00,78.25,78.25,78.21,78.21,113044.0,76.322,76.322,76.283,76.283,113044.0
2024-11-15 14:30:00,78.21,78.22,78.18,78.19,92278.0,76.283,76.2927,76.2537,76.2635,92278.0
2024-11-15 15:00:00,78.19,78.19,78.17,78.19,297592.0,76.2635,76.2635,76.2439,76.2635,297592.0
2024-11-15 15:30:00,78.19,78.19,78.09,78.19,299640.0,76.2635,76.2635,76.1659,76.2635,299640.0
2024-11-18 09:30:00,78.05,78.22,78.05,78.2,112386.0,76.1269,76.2927,76.1269,76.2732,112386.0
2024-11-18 10:00:00,78.21,78.22,78.17,78.19,153298.0,76.283,76.2927,76.2439,76.2635,153298.0
2024-11-18 10:30:00,78.19,78.21,78.18,78.19,187190.0,76.2635,76.283,76.2537,76.2635,187190.0
2024-11-18 11:00:00,78.19,78.22,78.18,78.2,92151.0,76.2635,76.2927,76.2537,76.2732,92151.0
2024-11-18 11:30:00,78.2,78.22,78.19,78.22,93541.0,76.2732,76.2927,76.2635,76.2927,93541.0
2024-11-18 12:00:00,78.22,78.23,78.21,78.23,56739.0,76.2927,76.3025,76.283,76.3025,56739.0
2024-11-18 12:30:00,78.22,78.23,78.21,78.23,145551.0,76.2927,76.3025,76.283,76.3025,145551.0
2024-11-18 13:00:00,78.23,78.24,78.22,78.23,106407.0,76.3025,76.3122,76.2927,76.3025,106407.0
2024-11-18 13:30:00,78.23,78.26,78.23,78.26,109901.0,76.3025,76.3317,76.3025,76.3317,109901.0
2024-11-18 14:00:00,78.26,78.26,78.24,78.25,77755.0,76.3317,76.3317,76.3122,76.322,77755.0
2024-11-18 14:30:00,78.24,78.25,78.24,78.24,129132.0,76.3122,76.322,76.3122,76.3122,129132.0
2024-11-18 15:00:00,78.25,78.26,78.24,78.25,140060.0,76.322,76.3317,76.3122,76.322,140060.0
2024-11-18 15:30:00,78.25,78.25,78.22,78.24,289943.0,76.322,76.322,76.2927,76.3122,289943.0
2024-11-19 09:30:00,78.28,78.32,78.28,78.29,125487.0,76.3512,76.3903,76.3512,76.361,125487.0
2024-11-19 10:00:00,78.29,78.3,78.28,78.3,121394.0,76.361,76.3707,76.3512,76.3707,121394.0
2024-11-19 10:30:00,78.3,78.31,78.28,78.29,239792.0,76.3707,76.3805,76.3512,76.361,239792.0
2024-11-19 11:00:00,78.3,78.33,78.29,78.29,202176.0,76.3707,76.4,76.361,76.361,202176.0
2024-11-19 11:30:00,78.29,78.32,78.28,78.32,40828.0,76.361,76.3903,76.3512,76.3903,40828.0
2024-11-19 12:00:00,78.31,78.32,78.3,78.3,91193.0,76.3805,76.3903,76.3707,76.3707,91193.0
2024-11-19 12:30:00,78.31,78.31,78.27,78.28,97410.0,76.3805,76.3805,76.3415,76.3512,97410.0
2024-11-19 13:00:00,78.29,78.3,78.27,78.29,54704.0,76.361,76.3707,76.3415,76.361,54704.0
2024-11-19 13:30:00,78.29,78.32,78.29,78.31,340836.0,76.361,76.3903,76.361,76.3805,340836.0
2024-11-19 14:00:00,78.31,78.32,78.29,78.3,401812.0,76.3805,76.3903,76.361,76.3707,401812.0
2024-11-19 14:30:00,78.3,78.31,78.29,78.29,68293.0,76.3707,76.3805,76.361,76.361,68293.0
2024-11-19 15:00:00,78.3,78.3,78.27,78.29,410725.0,76.3707,76.3707,76.3415,76.361,410725.0
2024-11-19 15:30:00,78.3,78.3,78.26,78.28,156824.0,76.3707,76.3707,76.3317,76.3512,156824.0
2024-11-20 09:30:00,78.23,78.26,78.19,78.23,93539.0,76.3025,76.3317,76.2635,76.3025,93539.0
2024-11-20 10:00:00,78.24,78.26,78.23,78.24,170090.0,76.3122,76.3317,76.3025,76.3122,170090.0
2024-11-20 10:30:00,78.25,78.26,78.21,78.22,170812.0,76.322,76.3317,76.283,76.2927,170812.0
2024-11-20 11:00:00,78.22,78.26,78.2,78.25,218126.0,76.2927,76.3317,76.2732,76.322,218126.0
2024-11-20 11:30:00,78.25,78.26,78.23,78.23,134230.0,76.322,76.3317,76.3025,76.3025,134230.0
2024-11-20 12:00:00,78.23,78.23,78.2,78.23,223838.0,76.3025,76.3025,76.2732,76.3025,223838.0
2024-11-20 12:30:00,78.23,78.24,78.22,78.24,139909.0,76.3025,76.3122,76.2927,76.3122,139909.0
2024-11-20 13:00:00,78.23,78.23,78.19,78.2,220440.0,76.3025,76.3025,76.2635,76.2732,220440.0
2024-11-20 13:30:00,78.2,78.21,78.18,78.19,104963.0,76.2732,76.283,76.2537,76.2635,104963.0
2024-11-20 14:00:00,78.18,78.22,78.18,78.22,189327.0,76.2537,76.2927,76.2537,76.2927,189327.0
2024-11-20 14:30:00,78.22,78.23,78.2,78.2,169648.0,76.2927,76.3025,76.2732,76.2732,169648.0
2024-11-20 15:00:00,78.2,78.21,78.17,78.2,213823.0,76.2732,76.283,76.2439,76.2732,213823.0
2024-11-20 15:30:00,78.19,78.22,78.19,78.22,608208.0,76.2635,76.2927,76.2635,76.2927,608208.0
2024-11-21 09:30:00,78.23,78.3,78.23,78.29,226190.0,76.3025,76.3707,76.3025,76.361,226190.0
2024-11-21 10:00:00,78.29,78.3,78.27,78.28,165353.0,76.361,76.3707,76.3415,76.3512,165353.0
2024-11-21 10:30:00,78.28,78.28,78.23,78.25,194234.0,76.3512,76.3512,76.3025,76.322,194234.0
2024-11-21 11:00:00,78.25,78.25,78.22,78.24,69814.0,76.322,76.322,76.2927,76.3122,69814.0
2024-11-21 11:30:00,78.24,78.25,78.19,78.21,99073.0,76.3122,76.322,76.2635,76.283,99073.0
2024-11-21 12:00:00,78.21,78.23,78.19,78.22,274820.0,76.283,76.3025,76.2635,76.2927,274820.0
2024-11-21 12:30:00,78.22,78.24,78.21,78.22,93829.0,76.2927,76.3122,76.283,76.2927,93829.0
2024-11-21 13:00:00,78.22,78.22,78.2,78.21,226791.0,76.2927,76.2927,76.2732,76.283,226791.0
2024-11-21 13:30:00,78.21,78.21,78.19,78.2,52548.0,76.283,76.283,76.2635,76.2732,52548.0
2024-11-21 14:00:00,78.21,78.21,78.18,78.19,67872.0,76.283,76.283,76.2537,76.2635,67872.0
2024-11-21 14:30:00,78.2,78.2,78.16,78.18,107936.0,76.2732,76.2732,76.2342,76.2537,107936.0
2024-11-21 15:00:00,78.18,78.19,78.17,78.18,140238.0,76.2537,76.2635,76.2439,76.2537,140238.0
2024-11-21 15:30:00,78.19,78.2,78.13,78.16,239816.0,76.2635,76.2732,76.2049,76.2342,239816.0
2024-11-22 09:30:00,78.26,78.26,78.18,78.2,184001.0,76.3317,76.3317,76.2537,76.2732,184001.0
2024-11-22 10:00:00,78.19,78.21,78.18,78.19,86480.0,76.2635,76.283,76.2537,76.2635,86480.0
2024-11-22 10:30:00,78.19,78.19,78.16,78.17,176800.0,76.2635,76.2635,76.2342,76.2439,176800.0
2024-11-22 11:00:00,78.17,78.19,78.17,78.18,76344.0,76.2439,76.2635,76.2439,76.2537,76344.0
2024-11-22 11:30:00,78.18,78.22,78.17,78.22,217344.0,76.2537,76.2927,76.2439,76.2927,217344.0
2024-11-22 12:00:00,78.22,78.22,78.19,78.2,50847.0,76.2927,76.2927,76.2635,76.2732,50847.0
2024-11-22 12:30:00,78.21,78.21,78.19,78.21,138598.0,76.283,76.283,76.2635,76.283,138598.0
2024-11-22 13:00:00,78.21,78.21,78.19,78.19,43904.0,76.283,76.283,76.2635,76.2635,43904.0
2024-11-22 13:30:00,78.19,78.21,78.18,78.2,212918.0,76.2635,76.283,76.2537,76.2732,212918.0
2024-11-22 14:00:00,78.2,78.21,78.19,78.2,67343.0,76.2732,76.283,76.2635,76.2732,67343.0
2024-11-22 14:30:00,78.2,78.21,78.18,78.21,82604.0,76.2732,76.283,76.2537,76.283,82604.0
2024-11-22 15:00:00,78.2,78.21,78.16,78.19,252599.0,76.2732,76.283,76.2342,76.2635,252599.0
2024-11-22 15:30:00,78.19,78.2,78.15,78.19,317218.0,76.2635,76.2732,76.2244,76.2635,317218.0
2024-11-25 09:30:00,78.35,78.41,78.34,78.41,113313.0,76.4195,76.478,76.4098,76.478,113313.0
2024-11-25 10:00:00,78.42,78.42,78.39,78.41,156475.0,76.4878,76.4878,76.4585,76.478,156475.0
2024-11-25 10:30:00,78.42,78.43,78.39,78.4,132091.0,76.4878,76.4975,76.4585,76.4683,132091.0
2024-11-25 11:00:00,78.39,78.4,78.37,78.4,115641.0,76.4585,76.4683,76.439,76.4683,115641.0
2024-11-25 11:30:00,78.39,78.4,78.36,78.37,249044.0,76.4585,76.4683,76.4293,76.439,249044.0
2024-11-25 12:00:00,78.38,78.39,78.36,78.38,85511.0,76.4488,76.4585,76.4293,76.4488,85511.0
2024-11-25 12:30:00,78.38,78.39,78.36,78.38,83149.0,76.4488,76.4585,76.4293,76.4488,83149.0
2024-11-25 13:00:00,78.38,78.41,78.37,78.41,264136.0,76.4488,76.478,76.439,76.478,264136.0
2024-11-25 13:30:00,78.4,78.43,78.4,78.42,240253.0,76.4683,76.4975,76.4683,76.4878,240253.0
2024-11-25 14:00:00,78.42,78.43,78.41,78.42,98717.0,76.4878,76.4975,76.478,76.4878,98717.0
2024-11-25 14:30:00,78.42,78.43,78.41,78.42,89304.0,76.4878,76.4975,76.478,76.4878,89304.0
2024-11-25 15:00:00,78.43,78.43,78.41,78.42,65974.0,76.4975,76.4975,76.478,76.4878,65974.0
2024-11-25 15:30:00,78.42,78.44,78.42,78.44,216976.0,76.4878,76.5073,76.4878,76.5073,216976.0
2024-11-26 09:30:00,78.39,78.42,78.36,78.36,132743.0,76.4585,76.4878,76.4293,76.4293,132743.0
2024-11-26 10:00:00,78.37,78.38,78.32,78.33,164593.0,76.439,76.4488,76.3903,76.4,164593.0
2024-11-26 10:30:00,78.32,78.33,78.3,78.31,469079.0,76.3903,76.4,76.3707,76.3805,469079.0
2024-11-26 11:00:00,78.32,78.33,78.3,78.31,274950.0,76.3903,76.4,76.3707,76.3805,274950.0
2024-11-26 11:30:00,78.31,78.33,78.31,78.33,2089472.0,76.3805,76.4,76.3805,76.4,2089472.0
2024-11-26 12:00:00,78.32,78.35,78.31,78.34,215810.0,76.3903,76.4195,76.3805,76.4098,215810.0
2024-11-26 12:30:00,78.34,78.34,78.32,78.33,123301.0,76.4098,76.4098,76.3903,76.4,123301.0
2024-11-26 13:00:00,78.32,78.34,78.31,78.32,183768.0,76.3903,76.4098,76.3805,76.3903,183768.0
2024-11-26 13:30:00,78.33,78.34,78.31,78.32,298690.0,76.4,76.4098,76.3805,76.3903,298690.0
2024-11-26 14:00:00,78.33,78.36,78.3,78.36,493970.0,76.4,76.4293,76.3707,76.4293,493970.0
2024-11-26 14:30:00,78.36,78.4,78.34,78.38,879289.0,76.4293,76.4683,76.4098,76.4488,879289.0
2024-11-26 15:00:00,78.39,78.39,78.37,78.37,597643.0,76.4585,76.4585,76.439,76.439,597643.0
2024-11-26 15:30:00,78.38,78.42,78.38,78.42,1054445.0,76.4488,76.4878,76.4488,76.4878,1054445.0
2024-11-27 09:30:00,78.5,78.52,78.46,78.48,973361.0,76.5658,76.5853,76.5268,76.5463,973361.0
2024-11-27 10:00:00,78.47,78.47,78.43,78.46,1121969.0,76.5366,76.5366,76.4975,76.5268,1121969.0
2024-11-27 10:30:00,78.45,78.49,78.45,78.48,221540.0,76.5171,76.5561,76.5171,76.5463,221540.0
2024-11-27 11:00:00,78.48,78.49,78.45,78.45,102388.0,76.5463,76.5561,76.5171,76.5171,102388.0
2024-11-27 11:30:00,78.46,78.51,78.45,78.5,1632761.0,76.5268,76.5756,76.5171,76.5658,1632761.0
2024-11-27 12:00:00,78.5,78.51,78.48,78.5,1101977.0,76.5658,76.5756,76.5463,76.5658,1101977.0
2024-11-27 12:30:00,78.5,78.52,78.5,78.52,88900.0,76.5658,76.5853,76.5658,76.5853,88900.0
2024-11-27 13:00:00,78.52,78.53,78.51,78.52,77410.0,76.5853,76.5951,76.5756,76.5853,77410.0
2024-11-27 13:30:00,78.53,78.53,78.51,78.53,215520.0,76.5951,76.5951,76.5756,76.5951,215520.0
2024-11-27 14:00:00,78.53,78.54,78.51,78.52,130891.0,76.5951,76.6048,76.5756,76.5853,130891.0
2024-11-27 14:30:00,78.53,78.53,78.51,78.52,88596.0,76.5951,76.5951,76.5756,76.5853,88596.0
2024-11-27 15:00:00,78.52,78.52,78.5,78.5,99532.0,76.5853,76.5853,76.5658,76.5658,99532.0
2024-11-27 15:30:00,78.5,78.51,78.48,78.51,120133.0,76.5658,76.5756,76.5463,76.5756,120133.0
2024-11-29 09:30:00,78.59,78.68,78.58,78.67,121379.0,76.6536,76.7414,76.6438,76.7316,121379.0
2024-11-29 10:00:00,78.67,78.68,78.64,78.64,89766.0,76.7316,76.7414,76.7024,76.7024,89766.0
2024-11-29 10:30:00,78.64,78.66,78.63,78.66,122349.0,76.7024,76.7219,76.6926,76.7219,122349.0
2024-11-29 11:00:00,78.66,78.66,78.64,78.65,163266.0,76.7219,76.7219,76.7024,76.7121,163266.0
2024-11-29 11:30:00,78.65,78.66,78.62,78.63,342554.0,76.7121,76.7219,76.6829,76.6926,342554.0
2024-11-29 12:00:00,78.63,78.64,78.61,78.62,176881.0,76.6926,76.7024,76.6731,76.6829,176881.0
2024-11-29 12:30:00,78.63,78.69,78.61,78.69,283131.0,76.6926,76.7511,76.6731,76.7511,283131.0
2024-12-02 09:30:00,78.06,78.54,78.06,78.31,1336252.0,76.4017,76.8716,76.4017,76.6464,1336252.0
2024-12-02 10:00:00,78.3,78.34,78.28,78.31,618098.0,76.6367,76.6758,76.6171,76.6464,618098.0
2024-12-02 10:30:00,78.31,78.36,78.3,78.36,226646.0,76.6464,76.6954,76.6367,76.6954,226646.0
2024-12-02 11:00:00,78.36,78.4,78.34,78.4,277997.0,76.6954,76.7345,76.6758,76.7345,277997.0
2024-12-02 11:30:00,78.4,78.41,78.38,78.4,447642.0,76.7345,76.7443,76.715,76.7345,447642.0
2024-12-02 12:00:00,78.4,78.4,78.37,78.39,259722.0,76.7345,76.7345,76.7052,76.7247,259722.0
2024-12-02 12:30:00,78.38,78.39,78.37,78.39,212251.0,76.715,76.7247,76.7052,76.7247,212251.0
2024-12-02 13:00:00,78.38,78.39,78.35,78.37,152824.0,76.715,76.7247,76.6856,76.7052,152824.0
2024-12-02 13:30:00,78.37,78.39,78.36,78.38,152483.0,76.7052,76.7247,76.6954,76.715,152483.0
2024-12-02 14:00:00,78.38,78.38,78.36,78.38,104317.0,76.715,76.715,76.6954,76.715,104317.0
2024-12-02 14:30:00,78.38,78.38,78.36,78.37,150275.0,76.715,76.715,76.6954,76.7052,150275.0
2024-12-02 15:00:00,78.38,78.41,78.37,78.4,143676.0,76.715,76.7443,76.7052,76.7345,143676.0
2024-12-02 15:30:00,78.41,78.42,78.34,78.34,232553.0,76.7443,76.7541,76.6758,76.6758,232553.0
2024-12-03 09:30:00,78.33,78.48,78.33,78.46,316913.0,76.666,76.8128,76.666,76.7933,316913.0
2024-12-03 10:00:00,78.46,78.46,78.41,78.44,1217283.0,76.7933,76.7933,76.7443,76.7737,1217283.0
2024-12-03 10:30:00,78.45,78.46,78.41,78.41,83802.0,76.7835,76.7933,76.7443,76.7443,83802.0
2024-12-03 11:00:00,78.42,78.42,78.38,78.4,47451.0,76.7541,76.7541,76.715,76.7345,47451.0
2024-12-03 11:30:00,78.39,78.43,78.39,78.42,114451.0,76.7247,76.7639,76.7247,76.7541,114451.0
2024-12-03 12:00:00,78.42,78.42,78.39,78.41,136758.0,76.7541,76.7541,76.7247,76.7443,136758.0
2024-12-03 12:30:00,78.41,78.44,78.4,78.42,130068.0,76.7443,76.7737,76.7345,76.7541,130068.0
2024-12-03 13:00:00,78.42,78.45,78.42,78.44,141690.0,76.7541,76.7835,76.7541,76.7737,141690.0
2024-12-03 13:30:00,78.45,78.45,78.43,78.44,114999.0,76.7835,76.7835,76.7639,76.7737,114999.0
2024-12-03 14:00:00,78.44,78.44,78.41,78.41,99557.0,76.7737,76.7737,76.7443,76.7443,99557.0
2024-12-03 14:30:00,78.42,78.43,78.39,78.4,111597.0,76.7541,76.7639,76.7247,76.7345,111597.0
2024-12-03 15:00:00,78.4,78.4,78.37,78.38,1535416.0,76.7345,76.7345,76.7052,76.715,1535416.0
2024-12-03 15:30:00,78.38,78.39,78.37,78.38,1845786.0,76.715,76.7247,76.7052,76.715,1845786.0
2024-12-04 09:30:00,78.41,78.41,78.34,78.36,345515.0,76.7443,76.7443,76.6758,76.6954,345515.0
2024-12-04 10:00:00,78.36,78.44,78.35,78.42,181052.0,76.6954,76.7737,76.6856,76.7541,181052.0
2024-12-04 10:30:00,78.42,78.44,78.4,78.44,187873.0,76.7541,76.7737,76.7345,76.7737,187873.0
2024-12-04 11:00:00,78.44,78.53,78.42,78.48,336272.0,76.7737,76.8618,76.7541,76.8128,336272.0
2024-12-04 11:30:00,78.48,78.49,78.46,78.48,121935.0,76.8128,76.8226,76.7933,76.8128,121935.0
2024-12-04 12:00:00,78.47,78.49,78.47,78.48,91252.0,76.803,76.8226,76.803,76.8128,91252.0
2024-12-04 12:30:00,78.47,78.49,78.46,78.48,190733.0,76.803,76.8226,76.7933,76.8128,190733.0
2024-12-04 13:00:00,78.48,78.5,78.47,78.48,155304.0,76.8128,76.8324,76.803,76.8128,155304.0
2024-12-04 13:30:00,78.48,78.5,78.46,78.46,195803.0,76.8128,76.8324,76.7933,76.7933,195803.0
2024-12-04 14:00:00,78.46,78.5,78.45,78.48,169472.0,76.7933,76.8324,76.7835,76.8128,169472.0
2024-12-04 14:30:00,78.48,78.51,78.47,78.48,156274.0,76.8128,76.8422,76.803,76.8128,156274.0
2024-12-04 15:00:00,78.48,78.49,78.45,78.45,260589.0,76.8128,76.8226,76.7835,76.7835,260589.0
2024-12-04 15:30:00,78.45,78.49,78.45,78.48,389109.0,76.7835,76.8226,76.7835,76.8128,389109.0
2024-12-05 09:30:00,78.43,78.44,78.4,78.42,161965.0,76.7639,76.7737,76.7345,76.7541,161965.0
2024-12-05 10:00:00,78.42,78.43,78.41,78.41,191062.0,76.7541,76.7639,76.7443,76.7443,191062.0
2024-12-05 10:30:00,78.42,78.43,78.41,78.42,109294.0,76.7541,76.7639,76.7443,76.7541,109294.0
2024-12-05 11:00:00,78.42,78.43,78.41,78.43,134156.0,76.7541,76.7639,76.7443,76.7639,134156.0
2024-12-05 11:30:00,78.43,78.43,78.41,78.41,113514.0,76.7639,76.7639,76.7443,76.7443,113514.0
2024-12-05 12:00:00,78.42,78.45,78.4,78.45,165067.0,76.7541,76.7835,76.7345,76.7835,165067.0
2024-12-05 12:30:00,78.45,78.45,78.44,78.45,139887.0,76.7835,76.7835,76.7737,76.7835,139887.0
2024-12-05 13:00:00,78.45,78.45,78.42,78.43,149680.0,76.7835,76.7835,76.7541,76.7639,149680.0
2024-12-05 13:30:00,78.42,78.43,78.41,78.43,178474.0,76.7541,76.7639,76.7443,76.7639,178474.0
2024-12-05 14:00:00,78.42,78.44,78.42,78.43,228290.0,76.7541,76.7737,76.7541,76.7639,228290.0
2024-12-05 14:30:00,78.43,78.46,78.43,78.45,841858.0,76.7639,76.7933,76.7639,76.7835,841858.0
2024-12-05 15:00:00,78.45,78.46,78.44,78.45,307802.0,76.7835,76.7933,76.7737,76.7835,307802.0
2024-12-05 15:30:00,78.46,78.47,78.29,78.44,564198.0,76.7933,76.803,76.6269,76.7737,564198.0
2024-12-06 09:30:00,78.62,78.64,78.54,78.62,95334.0,76.9499,76.9694,76.8716,76.9499,95334.0
2024-12-06 10:00:00,78.61,78.62,78.59,78.59,120622.0,76.9401,76.9499,76.9205,76.9205,120622.0
2024-12-06 10:30:00,78.59,78.6,78.56,78.56,74762.0,76.9205,76.9303,76.8911,76.8911,74762.0
2024-12-06 11:00:00,78.56,78.57,78.53,78.57,224995.0,76.8911,76.9009,76.8618,76.9009,224995.0
2024-12-06 11:30:00,78.56,78.6,78.56,78.59,53082.0,76.8911,76.9303,76.8911,76.9205,53082.0
2024-12-06 12:00:00,78.59,78.59,78.57,78.58,277225.0,76.9205,76.9205,76.9009,76.9107,277225.0
2024-12-06 12:30:00,78.58,78.59,78.56,78.58,81020.0,76.9107,76.9205,76.8911,76.9107,81020.0
2024-12-06 13:00:00,78.58,78.59,78.56,78.59,77578.0,76.9107,76.9205,76.8911,76.9205,77578.0
2024-12-06 13:30:00,78.58,78.59,78.57,78.58,77501.0,76.9107,76.9205,76.9009,76.9107,77501.0
2024-12-06 14:00:00,78.58,78.58,78.56,78.58,137677.0,76.9107,76.9107,76.8911,76.9107,137677.0
2024-12-06 14:30:00,78.58,78.6,78.57,78.6,293746.0,76.9107,76.9303,76.9009,76.9303,293746.0
2024-12-06 15:00:00,78.59,78.62,78.59,78.61,130654.0,76.9205,76.9499,76.9205,76.9401,130654.0
2024-12-06 15:30:00,78.6,78.62,78.59,78.61,925619.0,76.9303,76.9499,76.9205,76.9401,925619.0
2024-12-09 09:30:00,78.48,78.6,78.47,78.56,195227.0,76.8128,76.9303,76.803,76.8911,195227.0
2024-12-09 10:00:00,78.56,78.58,78.54,78.55,210877.0,76.8911,76.9107,76.8716,76.8813,210877.0
2024-12-09 10:30:00,78.54,78.56,78.54,78.55,230359.0,76.8716,76.8911,76.8716,76.8813,230359.0
2024-12-09 11:00:00,78.55,78.56,78.54,78.54,190013.0,76.8813,76.8911,76.8716,76.8716,190013.0
2024-12-09 11:30:00,78.55,78.55,78.53,78.54,184547.0,76.8813,76.8813,76.8618,76.8716,184547.0
2024-12-09 12:00:00,78.54,78.54,78.53,78.54,233003.0,76.8716,76.8716,76.8618,76.8716,233003.0
2024-12-09 12:30:00,78.54,78.55,78.53,78.55,254825.0,76.8716,76.8813,76.8618,76.8813,254825.0
2024-12-09 13:00:00,78.55,78.57,78.54,78.56,292108.0,76.8813,76.9009,76.8716,76.8911,292108.0
2024-12-09 13:30:00,78.56,78.57,78.56,78.56,172806.0,76.8911,76.9009,76.8911,76.8911,172806.0
2024-12-09 14:00:00,78.56,78.57,78.54,78.54,215315.0,76.8911,76.9009,76.8716,76.8716,215315.0
2024-12-09 14:30:00,78.55,78.55,78.54,78.55,242327.0,76.8813,76.8813,76.8716,76.8813,242327.0
2024-12-09 15:00:00,78.55,78.55,78.54,78.54,280275.0,76.8813,76.8813,76.8716,76.8716,280275.0
2024-12-09 15:30:00,78.54,78.65,78.54,78.59,1216230.0,76.8716,76.9792,76.8716,76.9205,1216230.0
2024-12-10 09:30:00,78.54,78.56,78.52,78.56,315494.0,76.8716,76.8911,76.852,76.8911,315494.0
2024-12-10 10:00:00,78.56,78.56,78.51,78.52,267705.0,76.8911,76.8911,76.8422,76.852,267705.0
2024-12-10 10:30:00,78.52,78.52,78.5,78.51,233538.0,76.852,76.852,76.8324,76.8422,233538.0
2024-12-10 11:00:00,78.5,78.52,78.49,78.51,186589.0,76.8324,76.852,76.8226,76.8422,186589.0
2024-12-10 11:30:00,78.5,78.51,78.49,78.5,298789.0,76.8324,76.8422,76.8226,76.8324,298789.0
2024-12-10 12:00:00,78.5,78.51,78.49,78.5,182390.0,76.8324,76.8422,76.8226,76.8324,182390.0
2024-12-10 12:30:00,78.5,78.51,78.49,78.51,138326.0,76.8324,76.8422,76.8226,76.8422,138326.0
2024-12-10 13:00:00,78.51,78.53,78.5,78.52,189232.0,76.8422,76.8618,76.8324,76.852,189232.0
2024-12-10 13:30:00,78.53,78.55,78.53,78.54,184744.0,76.8618,76.8813,76.8618,76.8716,184744.0
2024-12-10 14:00:00,78.54,78.56,78.53,78.55,277770.0,76.8716,76.8911,76.8618,76.8813,277770.0
2024-12-10 14:30:00,78.55,78.55,78.53,78.55,335062.0,76.8813,76.8813,76.8618,76.8813,335062.0
2024-12-10 15:00:00,78.54,78.57,78.53,78.56,162059.0,76.8716,76.9009,76.8618,76.8911,162059.0
2024-12-10 15:30:00,78.56,78.57,78.53,78.54,464805.0,76.8911,76.9009,76.8618,76.8716,464805.0
2024-12-11 09:30:00,78.55,78.65,78.55,78.63,192288.0,76.8813,76.9792,76.8813,76.9596,192288.0
2024-12-11 10:00:00,78.64,78.64,78.59,78.59,121176.0,76.9694,76.9694,76.9205,76.9205,121176.0
2024-12-11 10:30:00,78.59,78.6,78.56,78.57,112996.0,76.9205,76.9303,76.8911,76.9009,112996.0
2024-12-11 11:00:00,78.56,78.59,78.56,78.59,159225.0,76.8911,76.9205,76.8911,76.9205,159225.0
2024-12-11 11:30:00,78.59,78.62,78.58,78.62,200806.0,76.9205,76.9499,76.9107,76.9499,200806.0
2024-12-11 12:00:00,78.62,78.62,78.59,78.59,1996758.0,76.9499,76.9499,76.9205,76.9205,1996758.0
2024-12-11 12:30:00,78.59,78.61,78.59,78.6,489733.0,76.9205,76.9401,76.9205,76.9303,489733.0
2024-12-11 13:00:00,78.6,78.62,78.59,78.59,238427.0,76.9303,76.9499,76.9205,76.9205,238427.0
2024-12-11 13:30:00,78.59,78.6,78.56,78.56,801149.0,76.9205,76.9303,76.8911,76.8911,801149.0
2024-12-11 14:00:00,78.56,78.57,78.54,78.56,736983.0,76.8911,76.9009,76.8716,76.8911,736983.0
2024-12-11 14:30:00,78.56,78.56,78.54,78.54,478209.0,76.8911,76.8911,76.8716,76.8716,478209.0
2024-12-11 15:00:00,78.55,78.55,78.53,78.55,238800.0,76.8813,76.8813,76.8618,76.8813,238800.0
2024-12-11 15:30:00,78.55,78.61,78.52,78.54,584838.0,76.8813,76.9401,76.852,76.8716,584838.0
2024-12-12 09:30:00,78.52,78.54,78.49,78.49,175103.0,76.852,76.8716,76.8226,76.8226,175103.0
2024-12-12 10:00:00,78.49,78.51,78.47,78.5,195358.0,76.8226,76.8422,76.803,76.8324,195358.0
2024-12-12 10:30:00,78.49,78.51,78.48,78.48,219763.0,76.8226,76.8422,76.8128,76.8128,219763.0
2024-12-12 11:00:00,78.48,78.52,78.48,78.5,67683.0,76.8128,76.852,76.8128,76.8324,67683.0
2024-12-12 11:30:00,78.49,78.51,78.47,78.48,92850.0,76.8226,76.8422,76.803,76.8128,92850.0
2024-12-12 12:00:00,78.48,78.5,78.48,78.49,106095.0,76.8128,76.8324,76.8128,76.8226,106095.0
2024-12-12 12:30:00,78.48,78.49,78.48,78.48,160770.0,76.8128,76.8226,76.8128,76.8128,160770.0
2024-12-12 13:00:00,78.49,78.51,78.46,78.48,100995.0,76.8226,76.8422,76.7933,76.8128,100995.0
2024-12-12 13:30:00,78.48,78.49,78.44,78.45,87810.0,76.8128,76.8226,76.7737,76.7835,87810.0
2024-12-12 14:00:00,78.45,78.47,78.43,78.46,66171.0,76.7835,76.803,76.7639,76.7933,66171.0
2024-12-12 14:30:00,78.46,78.46,78.44,78.45,121741.0,76.7933,76.7933,76.7737,76.7835,121741.0
2024-12-12 15:00:00,78.46,78.47,78.45,78.47,105364.0,76.7933,76.803,76.7835,76.803,105364.0
2024-12-12 15:30:00,78.47,78.47,78.44,78.45,99578.0,76.803,76.803,76.7737,76.7835,99578.0
2024-12-13 09:30:00,78.53,78.53,78.4,78.4,65092.0,76.8618,76.8618,76.7345,76.7345,65092.0
2024-12-13 10:00:00,78.41,78.43,78.4,78.41,73001.0,76.7443,76.7639,76.7345,76.7443,73001.0
2024-12-13 10:30:00,78.41,78.42,78.4,78.41,75083.0,76.7443,76.7541,76.7345,76.7443,75083.0
2024-12-13 11:00:00,78.4,78.41,78.38,78.4,76618.0,76.7345,76.7443,76.715,76.7345,76618.0
2024-12-13 11:30:00,78.4,78.41,78.38,78.39,90025.0,76.7345,76.7443,76.715,76.7247,90025.0
2024-12-13 12:00:00,78.39,78.4,78.37,78.38,92489.0,76.7247,76.7345,76.7052,76.715,92489.0
2024-12-13 12:30:00,78.38,78.39,78.37,78.38,82107.0,76.715,76.7247,76.7052,76.715,82107.0
2024-12-13 13:00:00,78.39,78.39,78.36,78.36,69428.0,76.7247,76.7247,76.6954,76.6954,69428.0
2024-12-13 13:30:00,78.37,78.38,78.36,78.38,73660.0,76.7052,76.715,76.6954,76.715,73660.0
2024-12-13 14:00:00,78.38,78.38,78.36,78.36,150858.0,76.715,76.715,76.6954,76.6954,150858.0
2024-12-13 14:30:00,78.36,78.37,78.34,78.36,180204.0,76.6954,76.7052,76.6758,76.6954,180204.0
2024-12-13 15:00:00,78.36,78.36,78.33,78.34,78585.0,76.6954,76.6954,76.666,76.6758,78585.0
2024-12-13 15:30:00,78.34,78.36,78.34,78.36,162969.0,76.6758,76.6954,76.6758,76.6954,162969.0
2024-12-16 09:30:00,78.36,78.41,78.35,78.39,224610.0,76.6954,76.7443,76.6856,76.7247,224610.0
2024-12-16 10:00:00,78.39,78.4,78.36,78.37,176076.0,76.7247,76.7345,76.6954,76.7052,176076.0
2024-12-16 10:30:00,78.38,78.39,78.36,78.37,71893.0,76.715,76.7247,76.6954,76.7052,71893.0
2024-12-16 11:00:00,78.37,78.39,78.34,78.34,273620.0,76.7052,76.7247,76.6758,76.6758,273620.0
2024-12-16 11:30:00,78.35,78.37,78.35,78.37,179203.0,76.6856,76.7052,76.6856,76.7052,179203.0
2024-12-16 12:00:00,78.36,78.38,78.35,78.36,171382.0,76.6954,76.715,76.6856,76.6954,171382.0
2024-12-16 12:30:00,78.35,78.37,78.35,78.36,75855.0,76.6856,76.7052,76.6856,76.6954,75855.0
2024-12-16 13:00:00,78.36,78.37,78.35,78.36,66065.0,76.6954,76.7052,76.6856,76.6954,66065.0
2024-12-16 13:30:00,78.37,78.37,78.35,78.35,193112.0,76.7052,76.7052,76.6856,76.6856,193112.0
2024-12-16 14:00:00,78.35,78.36,78.34,78.36,425592.0,76.6856,76.6954,76.6758,76.6954,425592.0
2024-12-16 14:30:00,78.36,78.36,78.34,78.36,3318488.0,76.6954,76.6954,76.6758,76.6954,3318488.0
2024-12-16 15:00:00,78.35,78.37,78.35,78.37,118984.0,76.6856,76.7052,76.6856,76.7052,118984.0
2024-12-16 15:30:00,78.37,78.38,78.35,78.36,345459.0,76.7052,76.715,76.6856,76.6954,345459.0
2024-12-17 09:30:00,78.33,78.36,78.32,78.36,176855.0,76.666,76.6954,76.6562,76.6954,176855.0
2024-12-17 10:00:00,78.36,78.37,78.34,78.37,144197.0,76.6954,76.7052,76.6758,76.7052,144197.0
2024-12-17 10:30:00,78.37,78.38,78.35,78.36,68915.0,76.7052,76.715,76.6856,76.6954,68915.0
2024-12-17 11:00:00,78.36,78.37,78.34,78.34,86657.0,76.6954,76.7052,76.6758,76.6758,86657.0
2024-12-17 11:30:00,78.34,78.36,78.34,78.36,145721.0,76.6758,76.6954,76.6758,76.6954,145721.0
2024-12-17 12:00:00,78.36,78.37,78.34,78.36,78921.0,76.6954,76.7052,76.6758,76.6954,78921.0
2024-12-17 12:30:00,78.36,78.38,78.35,78.37,66475.0,76.6954,76.715,76.6856,76.7052,66475.0
2024-12-17 13:00:00,78.37,78.38,78.35,78.36,96621.0,76.7052,76.715,76.6856,76.6954,96621.0
2024-12-17 13:30:00,78.36,78.38,78.34,78.37,174543.0,76.6954,76.715,76.6758,76.7052,174543.0
2024-12-17 14:00:00,78.36,78.37,78.34,78.36,115275.0,76.6954,76.7052,76.6758,76.6954,115275.0
2024-12-17 14:30:00,78.36,78.36,78.33,78.34,170285.0,76.6954,76.6954,76.666,76.6758,170285.0
2024-12-17 15:00:00,78.34,78.34,78.32,78.34,243224.0,76.6758,76.6758,76.6562,76.6758,243224.0
2024-12-17 15:30:00,78.34,78.34,78.32,78.34,156109.0,76.6758,76.6758,76.6562,76.6758,156109.0
2024-12-18 09:30:00,78.33,78.41,78.32,78.4,133190.0,76.666,76.7443,76.6562,76.7345,133190.0
2024-12-18 10:00:00,78.4,78.4,78.36,78.37,88071.0,76.7345,76.7345,76.6954,76.7052,88071.0
2024-12-18 10:30:00,78.36,78.38,78.36,78.38,125435.0,76.6954,76.715,76.6954,76.715,125435.0
2024-12-18 11:00:00,78.38,78.4,78.37,78.39,731128.0,76.715,76.7345,76.7052,76.7247,731128.0
2024-12-18 11:30:00,78.39,78.39,78.35,78.36,218841.0,76.7247,76.7247,76.6856,76.6954,218841.0
2024-12-18 12:00:00,78.36,78.38,78.35,78.37,211795.0,76.6954,76.715,76.6856,76.7052,211795.0
2024-12-18 12:30:00,78.38,78.4,78.37,78.39,90783.0,76.715,76.7345,76.7052,76.7247,90783.0
2024-12-18 13:00:00,78.38,78.41,78.37,78.39,122361.0,76.715,76.7443,76.7052,76.7247,122361.0
2024-12-18 13:30:00,78.4,78.43,78.37,78.43,3333136.0,76.7345,76.7639,76.7052,76.7639,3333136.0
2024-12-18 14:00:00,78.41,78.41,78.16,78.21,184437.0,76.7443,76.7443,76.4996,76.5486,184437.0
2024-12-18 14:30:00,78.21,78.23,78.07,78.08,136973.0,76.5486,76.5681,76.4115,76.4213,136973.0
2024-12-18 15:00:00,78.09,78.1,78.05,78.06,399807.0,76.4311,76.4409,76.392,76.4017,399807.0
2024-12-18 15:30:00,78.05,78.07,78.01,78.05,618735.0,76.392,76.4115,76.3528,76.392,618735.0
2024-12-19 09:30:00,78.11,78.15,78.02,78.04,199928.0,76.4507,76.4898,76.3626,76.3822,199928.0
2024-12-19 10:00:00,78.03,78.05,78.01,78.03,140876.0,76.3724,76.392,76.3528,76.3724,140876.0
2024-12-19 10:30:00,78.03,78.09,78.02,78.07,139322.0,76.3724,76.4311,76.3626,76.4115,139322.0
2024-12-19 11:00:00,78.06,78.08,78.04,78.08,85626.0,76.4017,76.4213,76.3822,76.4213,85626.0
2024-12-19 11:30:00,78.08,78.08,78.04,78.05,232128.0,76.4213,76.4213,76.3822,76.392,232128.0
2024-12-19 12:00:00,78.05,78.05,78.03,78.04,136783.0,76.392,76.392,76.3724,76.3822,136783.0
2024-12-19 12:30:00,78.04,78.04,78.0,78.01,152157.0,76.3822,76.3822,76.343,76.3528,152157.0
2024-12-19 13:00:00,78.01,78.02,77.97,78.01,850626.0,76.3528,76.3626,76.3137,76.3528,850626.0
2024-12-19 13:30:00,78.01,78.04,78.0,78.03,71856.0,76.3528,76.3822,76.343,76.3724,71856.0
2024-12-19 14:00:00,78.04,78.06,78.02,78.02,76561.0,76.3822,76.4017,76.3626,76.3626,76561.0
2024-12-19 14:30:00,78.02,78.04,78.0,78.01,156898.0,76.3626,76.3822,76.343,76.3528,156898.0
2024-12-19 15:00:00,78.01,78.02,77.99,78.01,163761.0,76.3528,76.3626,76.3332,76.3528,163761.0
2024-12-19 15:30:00,78.01,78.03,77.99,78.03,160289.0,76.3528,76.3724,76.3332,76.3724,160289.0
2024-12-20 09:30:00,78.25,78.25,78.1,78.11,257239.0,76.5877,76.5877,76.4409,76.4507,257239.0
2024-12-20 10:00:00,78.11,78.12,78.08,78.09,175189.0,76.4507,76.4605,76.4213,76.4311,175189.0
2024-12-20 10:30:00,78.1,78.16,78.09,78.15,485958.0,76.4409,76.4996,76.4311,76.4898,485958.0
2024-12-20 11:00:00,78.14,78.15,78.13,78.15,411697.0,76.48,76.4898,76.4703,76.4898,411697.0
2024-12-20 11:30:00,78.15,78.2,78.14,78.2,179919.0,76.4898,76.5388,76.48,76.5388,179919.0
2024-12-20 12:00:00,78.19,78.19,78.17,78.17,143381.0,76.529,76.529,76.5094,76.5094,143381.0
2024-12-20 12:30:00,78.17,78.18,78.16,78.17,263436.0,76.5094,76.5192,76.4996,76.5094,263436.0
2024-12-20 13:00:00,78.17,78.17,78.13,78.13,173432.0,76.5094,76.5094,76.4703,76.4703,173432.0
2024-12-20 13:30:00,78.13,78.14,78.12,78.14,164343.0,76.4703,76.48,76.4605,76.48,164343.0
2024-12-20 14:00:00,78.13,78.15,78.13,78.14,150332.0,76.4703,76.4898,76.4703,76.48,150332.0
2024-12-20 14:30:00,78.13,78.15,78.12,78.13,165211.0,76.4703,76.4898,76.4605,76.4703,165211.0
2024-12-20 15:00:00,78.13,78.14,78.12,78.14,168595.0,76.4703,76.48,76.4605,76.48,168595.0
2024-12-20 15:30:00,78.14,78.14,78.09,78.11,229673.0,76.48,76.48,76.4311,76.4507,229673.0
2024-12-23 09:30:00,78.08,78.14,78.07,78.07,127374.0,76.4213,76.48,76.4115,76.4115,127374.0
2024-12-23 10:00:00,78.08,78.1,78.05,78.06,116773.0,76.4213,76.4409,76.392,76.4017,116773.0
2024-12-23 10:30:00,78.06,78.07,78.05,78.06,79140.0,76.4017,76.4115,76.392,76.4017,79140.0
2024-12-23 11:00:00,78.06,78.07,78.05,78.05,65380.0,76.4017,76.4115,76.392,76.392,65380.0
2024-12-23 11:30:00,78.05,78.09,78.05,78.07,413416.0,76.392,76.4311,76.392,76.4115,413416.0
2024-12-23 12:00:00,78.08,78.09,78.06,78.06,173114.0,76.4213,76.4311,76.4017,76.4017,173114.0
2024-12-23 12:30:00,78.06,78.07,78.06,78.06,48525.0,76.4017,76.4115,76.4017,76.4017,48525.0
2024-12-23 13:00:00,78.06,78.08,78.06,78.06,56276.0,76.4017,76.4213,76.4017,76.4017,56276.0
2024-12-23 13:30:00,78.06,78.08,78.06,78.06,47290.0,76.4017,76.4213,76.4017,76.4017,47290.0
2024-12-23 14:00:00,78.06,78.07,78.04,78.05,77182.0,76.4017,76.4115,76.3822,76.392,77182.0
2024-12-23 14:30:00,78.05,78.07,78.04,78.05,95384.0,76.392,76.4115,76.3822,76.392,95384.0
2024-12-23 15:00:00,78.06,78.06,78.05,78.06,94241.0,76.4017,76.4017,76.392,76.4017,94241.0
2024-12-23 15:30:00,78.06,78.08,78.05,78.06,158800.0,76.4017,76.4213,76.392,76.4017,158800.0
2024-12-24 09:30:00,77.86,77.86,77.76,77.79,185310.0,76.4799,76.4799,76.3816,76.4111,185310.0
2024-12-24 10:00:00,77.78,77.8,77.77,77.77,102676.0,76.4013,76.4209,76.3914,76.3914,102676.0
2024-12-24 10:30:00,77.77,77.79,77.77,77.78,126060.0,76.3914,76.4111,76.3914,76.4013,126060.0
2024-12-24 11:00:00,77.79,77.79,77.78,77.78,60236.0,76.4111,76.4111,76.4013,76.4013,60236.0
2024-12-24 11:30:00,77.78,77.81,77.78,77.81,107232.0,76.4013,76.4307,76.4013,76.4307,107232.0
2024-12-24 12:00:00,77.81,77.85,77.8,77.84,94143.0,76.4307,76.47,76.4209,76.4602,94143.0
2024-12-24 12:30:00,77.84,77.86,77.83,77.86,140266.0,76.4602,76.4799,76.4504,76.4799,140266.0
2024-12-26 09:30:00,77.63,77.8,77.63,77.8,70359.0,76.2539,76.4209,76.2539,76.4209,70359.0
2024-12-26 10:00:00,77.8,77.8,77.78,77.79,90983.0,76.4209,76.4209,76.4013,76.4111,90983.0
2024-12-26 10:30:00,77.79,77.81,77.78,77.81,103260.0,76.4111,76.4307,76.4013,76.4307,103260.0
2024-12-26 11:00:00,77.81,77.84,77.81,77.84,78690.0,76.4307,76.4602,76.4307,76.4602,78690.0
2024-12-26 11:30:00,77.84,77.85,77.83,77.84,81274.0,76.4602,76.47,76.4504,76.4602,81274.0
2024-12-26 12:00:00,77.85,77.85,77.82,77.83,254396.0,76.47,76.47,76.4406,76.4504,254396.0
2024-12-26 12:30:00,77.82,77.83,77.8,77.81,62200.0,76.4406,76.4504,76.4209,76.4307,62200.0
2024-12-26 13:00:00,77.81,77.88,77.8,77.88,109515.0,76.4307,76.4995,76.4209,76.4995,109515.0
2024-12-26 13:30:00,77.88,77.9,77.86,77.89,124612.0,76.4995,76.5191,76.4799,76.5093,124612.0
2024-12-26 14:00:00,77.9,77.91,77.89,77.9,63641.0,76.5191,76.529,76.5093,76.5191,63641.0
2024-12-26 14:30:00,77.9,77.91,77.88,77.89,113663.0,76.5191,76.529,76.4995,76.5093,113663.0
2024-12-26 15:00:00,77.89,77.9,77.88,77.9,57602.0,76.5093,76.5191,76.4995,76.5191,57602.0
2024-12-26 15:30:00,77.89,77.91,77.89,77.91,113600.0,76.5093,76.529,76.5093,76.529,113600.0
2024-12-27 09:30:00,78.0,78.0,77.89,77.91,222886.0,76.6174,76.6174,76.5093,76.529,222886.0
2024-12-27 10:00:00,77.92,77.94,77.91,77.94,161877.0,76.5388,76.5584,76.529,76.5584,161877.0
2024-12-27 10:30:00,77.93,77.94,77.93,77.94,73182.0,76.5486,76.5584,76.5486,76.5584,73182.0
2024-12-27 11:00:00,77.94,77.95,77.92,77.95,112079.0,76.5584,76.5683,76.5388,76.5683,112079.0
2024-12-27 11:30:00,77.95,77.95,77.91,77.92,629433.0,76.5683,76.5683,76.529,76.5388,629433.0
2024-12-27 12:00:00,77.92,77.92,77.9,77.91,97947.0,76.5388,76.5388,76.5191,76.529,97947.0
2024-12-27 12:30:00,77.91,77.92,77.9,77.9,149247.0,76.529,76.5388,76.5191,76.5191,149247.0
2024-12-27 13:00:00,77.91,77.92,77.89,77.89,76338.0,76.529,76.5388,76.5093,76.5093,76338.0
2024-12-27 13:30:00,77.9,77.91,77.88,77.89,76309.0,76.5191,76.529,76.4995,76.5093,76309.0
2024-12-27 14:00:00,77.89,77.89,77.88,77.89,102345.0,76.5093,76.5093,76.4995,76.5093,102345.0
2024-12-27 14:30:00,77.89,77.89,77.87,77.88,137074.0,76.5093,76.5093,76.4897,76.4995,137074.0
2024-12-27 15:00:00,77.88,77.88,77.87,77.87,97340.0,76.4995,76.4995,76.4897,76.4897,97340.0
2024-12-27 15:30:00,77.87,77.91,77.86,77.89,158283.0,76.4897,76.529,76.4799,76.5093,158283.0
2024-12-30 09:30:00,77.89,77.99,77.87,77.98,201699.0,76.5093,76.6075,76.4897,76.5977,201699.0
2024-12-30 10:00:00,77.98,78.0,77.98,77.99,66134.0,76.5977,76.6174,76.5977,76.6075,66134.0
2024-12-30 10:30:00,77.98,77.99,77.97,77.98,83337.0,76.5977,76.6075,76.5879,76.5977,83337.0
2024-12-30 11:00:00,77.98,78.0,77.97,77.99,89727.0,76.5977,76.6174,76.5879,76.6075,89727.0
2024-12-30 11:30:00,78.0,78.01,77.99,78.01,89101.0,76.6174,76.6272,76.6075,76.6272,89101.0
2024-12-30 12:00:00,78.0,78.0,77.98,77.98,59907.0,76.6174,76.6174,76.5977,76.5977,59907.0
2024-12-30 12:30:00,77.98,78.0,77.97,78.0,92383.0,76.5977,76.6174,76.5879,76.6174,92383.0
2024-12-30 13:00:00,78.0,78.0,77.98,78.0,70343.0,76.6174,76.6174,76.5977,76.6174,70343.0
2024-12-30 13:30:00,77.99,78.02,77.99,78.0,54922.0,76.6075,76.637,76.6075,76.6174,54922.0
2024-12-30 14:00:00,78.0,78.02,78.0,78.01,91355.0,76.6174,76.637,76.6174,76.6272,91355.0
2024-12-30 14:30:00,78.01,78.02,78.0,78.02,101942.0,76.6272,76.637,76.6174,76.637,101942.0
2024-12-30 15:00:00,78.01,78.02,78.0,78.01,186938.0,76.6272,76.637,76.6174,76.6272,186938.0
2024-12-30 15:30:00,78.0,78.02,78.0,78.02,285817.0,76.6174,76.637,76.6174,76.637,285817.0
2024-12-31 09:30:00,78.07,78.08,78.04,78.08,212659.0,76.6861,76.696,76.6567,76.696,212659.0
2024-12-31 10:00:00,78.08,78.08,78.04,78.06,222845.0,76.696,76.696,76.6567,76.6763,222845.0
2024-12-31 10:30:00,78.06,78.07,78.03,78.03,118905.0,76.6763,76.6861,76.6468,76.6468,118905.0
2024-12-31 11:00:00,78.04,78.04,77.98,77.98,361452.0,76.6567,76.6567,76.5977,76.5977,361452.0
2024-12-31 11:30:00,77.98,77.99,77.97,77.98,195742.0,76.5977,76.6075,76.5879,76.5977,195742.0
2024-12-31 12:00:00,77.98,77.99,77.96,77.98,329289.0,76.5977,76.6075,76.5781,76.5977,329289.0
2024-12-31 12:30:00,77.98,77.99,77.96,77.97,141558.0,76.5977,76.6075,76.5781,76.5879,141558.0
2024-12-31 13:00:00,77.97,77.98,77.96,77.97,96781.0,76.5879,76.5977,76.5781,76.5879,96781.0
2024-12-31 13:30:00,77.97,77.99,77.96,77.98,82734.0,76.5879,76.6075,76.5781,76.5977,82734.0
2024-12-31 14:00:00,77.98,78.0,77.98,77.99,57009.0,76.5977,76.6174,76.5977,76.6075,57009.0
2024-12-31 14:30:00,77.98,78.0,77.98,78.0,58416.0,76.5977,76.6174,76.5977,76.6174,58416.0
2024-12-31 15:00:00,78.0,78.01,77.99,78.0,70910.0,76.6174,76.6272,76.6075,76.6174,70910.0
2024-12-31 15:30:00,78.0,78.1,77.99,78.02,199126.0,76.6174,76.7156,76.6075,76.637,199126.0
2025-01-02 09:30:00,78.02,78.1,78.02,78.08,178866.0,76.637,76.7156,76.637,76.696,178866.0
2025-01-02 10:00:00,78.08,78.11,78.06,78.07,160359.0,76.696,76.7254,76.6763,76.6861,160359.0
2025-01-02 10:30:00,78.08,78.08,78.04,78.04,96749.0,76.696,76.696,76.6567,76.6567,96749.0
2025-01-02 11:00:00,78.05,78.05,78.01,78.03,343042.0,76.6665,76.6665,76.6272,76.6468,343042.0
2025-01-02 11:30:00,78.03,78.03,77.99,78.0,124529.0,76.6468,76.6468,76.6075,76.6174,124529.0
2025-01-02 12:00:00,78.0,78.0,77.97,77.98,99215.0,76.6174,76.6174,76.5879,76.5977,99215.0
2025-01-02 12:30:00,77.98,78.01,77.97,78.01,74866.0,76.5977,76.6272,76.5879,76.6272,74866.0
2025-01-02 13:00:00,78.01,78.02,78.0,78.02,60741.0,76.6272,76.637,76.6174,76.637,60741.0
2025-01-02 13:30:00,78.02,78.04,78.01,78.04,81361.0,76.637,76.6567,76.6272,76.6567,81361.0
2025-01-02 14:00:00,78.04,78.04,78.01,78.02,100349.0,76.6567,76.6567,76.6272,76.637,100349.0
2025-01-02 14:30:00,78.02,78.03,78.0,78.03,318940.0,76.637,76.6468,76.6174,76.6468,318940.0
2025-01-02 15:00:00,78.03,78.04,78.02,78.04,207109.0,76.6468,76.6567,76.637,76.6567,207109.0
2025-01-02 15:30:00,78.04,78.04,78.02,78.03,449528.0,76.6567,76.6567,76.637,76.6468,449528.0
2025-01-03 09:30:00,78.03,78.1,78.03,78.08,275076.0,76.6468,76.7156,76.6468,76.696,275076.0
2025-01-03 10:00:00,78.08,78.08,78.04,78.05,254756.0,76.696,76.696,76.6567,76.6665,254756.0
2025-01-03 10:30:00,78.04,78.06,78.03,78.04,85695.0,76.6567,76.6763,76.6468,76.6567,85695.0
2025-01-03 11:00:00,78.04,78.06,78.03,78.05,100544.0,76.6567,76.6763,76.6468,76.6665,100544.0
2025-01-03 11:30:00,78.05,78.06,78.04,78.04,83702.0,76.6665,76.6763,76.6567,76.6567,83702.0
2025-01-03 12:00:00,78.04,78.07,78.04,78.06,92608.0,76.6567,76.6861,76.6567,76.6763,92608.0
2025-01-03 12:30:00,78.06,78.07,78.03,78.03,96553.0,76.6763,76.6861,76.6468,76.6468,96553.0
2025-01-03 13:00:00,78.03,78.04,78.01,78.03,93623.0,76.6468,76.6567,76.6272,76.6468,93623.0
2025-01-03 13:30:00,78.02,78.04,78.01,78.02,55522.0,76.637,76.6567,76.6272,76.637,55522.0
2025-01-03 14:00:00,78.02,78.03,78.01,78.02,68496.0,76.637,76.6468,76.6272,76.637,68496.0
2025-01-03 14:30:00,78.01,78.02,77.98,77.98,91769.0,76.6272,76.637,76.5977,76.5977,91769.0
2025-01-03 15:00:00,77.98,78.0,77.97,78.0,120369.0,76.5977,76.6174,76.5879,76.6174,120369.0
2025-01-03 15:30:00,77.99,78.0,77.98,77.98,125250.0,76.6075,76.6174,76.5977,76.5977,125250.0
2025-01-06 09:30:00,78.0,78.0,77.95,77.97,105043.0,76.6174,76.6174,76.5683,76.5879,105043.0
2025-01-06 10:00:00,77.98,77.98,77.96,77.97,81429.0,76.5977,76.5977,76.5781,76.5879,81429.0
2025-01-06 10:30:00,77.97,77.99,77.96,77.98,234365.0,76.5879,76.6075,76.5781,76.5977,234365.0
2025-01-06 11:00:00,77.98,78.03,77.98,78.03,162525.0,76.5977,76.6468,76.5977,76.6468,162525.0
2025-01-06 11:30:00,78.03,78.03,78.0,78.01,116738.0,76.6468,76.6468,76.6174,76.6272,116738.0
2025-01-06 12:00:00,78.01,78.02,78.0,78.01,133497.0,76.6272,76.637,76.6174,76.6272,133497.0
2025-01-06 12:30:00,78.02,78.03,77.99,78.03,850503.0,76.637,76.6468,76.6075,76.6468,850503.0
2025-01-06 13:00:00,78.03,78.03,77.99,78.02,263540.0,76.6468,76.6468,76.6075,76.637,263540.0
2025-01-06 13:30:00,78.01,78.02,77.98,77.98,131752.0,76.6272,76.637,76.5977,76.5977,131752.0
2025-01-06 14:00:00,77.99,78.0,77.97,77.98,99132.0,76.6075,76.6174,76.5879,76.5977,99132.0
2025-01-06 14:30:00,77.98,77.99,77.98,77.98,118041.0,76.5977,76.6075,76.5977,76.5977,118041.0
2025-01-06 15:00:00,77.98,77.99,77.97,77.97,104937.0,76.5977,76.6075,76.5879,76.5879,104937.0
2025-01-06 15:30:00,77.97,77.99,77.96,77.99,340680.0,76.5879,76.6075,76.5781,76.6075,340680.0
2025-01-07 09:30:00,77.97,78.0,77.94,77.98,200932.0,76.5879,76.6174,76.5584,76.5977,200932.0
2025-01-07 10:00:00,77.97,77.98,77.88,77.92,232045.0,76.5879,76.5977,76.4995,76.5388,232045.0
2025-01-07 10:30:00,77.92,77.92,77.88,77.9,190378.0,76.5388,76.5388,76.4995,76.5191,190378.0
2025-01-07 11:00:00,77.9,77.9,77.87,77.88,213954.0,76.5191,76.5191,76.4897,76.4995,213954.0
2025-01-07 11:30:00,77.89,77.92,77.88,77.91,363140.0,76.5093,76.5388,76.4995,76.529,363140.0
2025-01-07 12:00:00,77.91,77.95,77.89,77.94,296553.0,76.529,76.5683,76.5093,76.5584,296553.0
2025-01-07 12:30:00,77.95,77.95,77.93,77.94,437941.0,76.5683,76.5683,76.5486,76.5584,437941.0
2025-01-07 13:00:00,77.94,77.96,77.92,77.94,169355.0,76.5584,76.5781,76.5388,76.5584,169355.0
2025-01-07 13:30:00,77.94,77.94,77.89,77.9,254912.0,76.5584,76.5584,76.5093,76.5191,254912.0
2025-01-07 14:00:00,77.9,77.93,77.89,77.92,144350.0,76.5191,76.5486,76.5093,76.5388,144350.0
2025-01-07 14:30:00,77.92,77.94,77.91,77.92,182369.0,76.5388,76.5584,76.529,76.5388,182369.0
2025-01-07 15:00:00,77.93,77.95,77.92,77.93,146802.0,76.5486,76.5683,76.5388,76.5486,146802.0
2025-01-07 15:30:00,77.94,77.95,77.92,77.93,214142.0,76.5584,76.5683,76.5388,76.5486,214142.0
2025-01-08 09:30:00,77.93,77.99,77.93,77.98,2246711.0,76.5486,76.6075,76.5486,76.5977,2246711.0
2025-01-08 10:00:00,77.99,78.02,77.98,77.98,1870149.0,76.6075,76.637,76.5977,76.5977,1870149.0
2025-01-08 10:30:00,77.99,78.01,77.98,78.0,126441.0,76.6075,76.6272,76.5977,76.6174,126441.0
2025-01-08 11:00:00,78.0,78.0,77.97,77.98,1305302.0,76.6174,76.6174,76.5879,76.5977,1305302.0
2025-01-08 11:30:00,77.98,78.0,77.98,78.0,67858.0,76.5977,76.6174,76.5977,76.6174,67858.0
2025-01-08 12:00:00,78.0,78.0,77.97,77.98,110931.0,76.6174,76.6174,76.5879,76.5977,110931.0
2025-01-08 12:30:00,77.98,77.99,77.96,77.98,136696.0,76.5977,76.6075,76.5781,76.5977,136696.0
2025-01-08 13:00:00,77.99,78.01,77.97,77.98,130528.0,76.6075,76.6272,76.5879,76.5977,130528.0
2025-01-08 13:30:00,77.98,77.99,77.94,77.95,210328.0,76.5977,76.6075,76.5584,76.5683,210328.0
2025-01-08 14:00:00,77.95,77.98,77.94,77.98,172792.0,76.5683,76.5977,76.5584,76.5977,172792.0
2025-01-08 14:30:00,77.98,77.98,77.95,77.97,114072.0,76.5977,76.5977,76.5683,76.5879,114072.0
2025-01-08 15:00:00,77.97,77.99,77.96,77.98,250559.0,76.5879,76.6075,76.5781,76.5977,250559.0
2025-01-08 15:30:00,77.98,78.0,77.97,77.98,1154406.0,76.5977,76.6174,76.5879,76.5977,1154406.0
2025-01-10 09:30:00,77.94,77.94,77.84,77.86,189535.0,76.5584,76.5584,76.4602,76.4799,189535.0
2025-01-10 10:00:00,77.86,77.89,77.82,77.89,108530.0,76.4799,76.5093,76.4406,76.5093,108530.0
2025-01-10 10:30:00,77.89,77.89,77.82,77.83,276433.0,76.5093,76.5093,76.4406,76.4504,276433.0
2025-01-10 11:00:00,77.83,77.84,77.81,77.83,95591.0,76.4504,76.4602,76.4307,76.4504,95591.0
2025-01-10 11:30:00,77.83,77.84,77.81,77.81,228510.0,76.4504,76.4602,76.4307,76.4307,228510.0
2025-01-10 12:00:00,77.81,77.82,77.8,77.81,116185.0,76.4307,76.4406,76.4209,76.4307,116185.0
2025-01-10 12:30:00,77.82,77.84,77.81,77.81,118677.0,76.4406,76.4602,76.4307,76.4307,118677.0
2025-01-10 13:00:00,77.81,77.82,77.79,77.79,275618.0,76.4307,76.4406,76.4111,76.4111,275618.0
2025-01-10 13:30:00,77.79,77.8,77.76,77.77,178858.0,76.4111,76.4209,76.3816,76.3914,178858.0
2025-01-10 14:00:00,77.77,77.77,77.75,77.76,126473.0,76.3914,76.3914,76.3718,76.3816,126473.0
2025-01-10 14:30:00,77.76,77.76,77.74,77.75,225043.0,76.3816,76.3816,76.362,76.3718,225043.0
2025-01-10 15:00:00,77.75,77.76,77.73,77.74,162215.0,76.3718,76.3816,76.3522,76.362,162215.0
2025-01-10 15:30:00,77.75,77.79,77.74,77.79,404892.0,76.3718,76.4111,76.362,76.4111,404892.0
2025-01-13 09:30:00,77.73,77.76,77.72,77.73,210114.0,76.3522,76.3816,76.3423,76.3522,210114.0
2025-01-13 10:00:00,77.73,77.75,77.72,77.72,118360.0,76.3522,76.3718,76.3423,76.3423,118360.0
2025-01-13 10:30:00,77.72,77.75,77.71,77.73,311321.0,76.3423,76.3718,76.3325,76.3522,311321.0
2025-01-13 11:00:00,77.73,77.73,77.69,77.7,283761.0,76.3522,76.3522,76.3129,76.3227,283761.0
2025-01-13 11:30:00,77.7,77.73,77.7,77.7,82702.0,76.3227,76.3522,76.3227,76.3227,82702.0
2025-01-13 12:00:00,77.7,77.75,77.7,77.75,62829.0,76.3227,76.3718,76.3227,76.3718,62829.0
2025-01-13 12:30:00,77.74,77.76,77.73,77.75,90051.0,76.362,76.3816,76.3522,76.3718,90051.0
2025-01-13 13:00:00,77.75,77.76,77.71,77.74,63095.0,76.3718,76.3816,76.3325,76.362,63095.0
2025-01-13 13:30:00,77.74,77.75,77.72,77.74,113003.0,76.362,76.3718,76.3423,76.362,113003.0
2025-01-13 14:00:00,77.73,77.75,77.72,77.75,163083.0,76.3522,76.3718,76.3423,76.3718,163083.0
2025-01-13 14:30:00,77.74,77.74,77.71,77.72,212709.0,76.362,76.362,76.3325,76.3423,212709.0
2025-01-13 15:00:00,77.72,77.73,77.7,77.71,129165.0,76.3423,76.3522,76.3227,76.3325,129165.0
2025-01-13 15:30:00,77.7,77.73,77.7,77.71,417545.0,76.3227,76.3522,76.3227,76.3325,417545.0
2025-01-14 09:30:00,77.74,77.79,77.74,77.74,159718.0,76.362,76.4111,76.362,76.362,159718.0
2025-01-14 10:00:00,77.74,77.77,77.74,77.75,230102.0,76.362,76.3914,76.362,76.3718,230102.0
2025-01-14 10:30:00,77.75,77.77,77.74,77.76,145217.0,76.3718,76.3914,76.362,76.3816,145217.0
2025-01-14 11:00:00,77.76,77.78,77.75,77.75,500924.0,76.3816,76.4013,76.3718,76.3718,500924.0
2025-01-14 11:30:00,77.76,77.77,77.74,77.76,190980.0,76.3816,76.3914,76.362,76.3816,190980.0
2025-01-14 12:00:00,77.76,77.76,77.74,77.75,200536.0,76.3816,76.3816,76.362,76.3718,200536.0
2025-01-14 12:30:00,77.75,77.76,77.74,77.75,163632.0,76.3718,76.3816,76.362,76.3718,163632.0
2025-01-14 13:00:00,77.75,77.76,77.74,77.76,128303.0,76.3718,76.3816,76.362,76.3816,128303.0
2025-01-14 13:30:00,77.76,77.78,77.75,77.78,129719.0,76.3816,76.4013,76.3718,76.4013,129719.0
2025-01-14 14:00:00,77.78,77.79,77.77,77.79,146685.0,76.4013,76.4111,76.3914,76.4111,146685.0
2025-01-14 14:30:00,77.79,77.79,77.77,77.78,201652.0,76.4111,76.4111,76.3914,76.4013,201652.0
2025-01-14 15:00:00,77.78,77.79,77.77,77.79,1195697.0,76.4013,76.4111,76.3914,76.4111,1195697.0
2025-01-14 15:30:00,77.79,77.79,77.77,77.78,422186.0,76.4111,76.4111,76.3914,76.4013,422186.0
2025-01-15 09:30:00,78.04,78.08,78.04,78.08,402667.0,76.6567,76.696,76.6567,76.696,402667.0
2025-01-15 10:00:00,78.08,78.09,78.05,78.09,189747.0,76.696,76.7058,76.6665,76.7058,189747.0
2025-01-15 10:30:00,78.08,78.09,78.04,78.05,65370.0,76.696,76.7058,76.6567,76.6665,65370.0
2025-01-15 11:00:00,78.05,78.05,78.01,78.02,123510.0,76.6665,76.6665,76.6272,76.637,123510.0
2025-01-15 11:30:00,78.01,78.03,78.0,78.02,77676.0,76.6272,76.6468,76.6174,76.637,77676.0
2025-01-15 12:00:00,78.03,78.06,78.02,78.06,117569.0,76.6468,76.6763,76.637,76.6763,117569.0
2025-01-15 12:30:00,78.06,78.06,78.03,78.03,314813.0,76.6763,76.6763,76.6468,76.6468,314813.0
2025-01-15 13:00:00,78.04,78.07,78.03,78.06,87866.0,76.6567,76.6861,76.6468,76.6763,87866.0
2025-01-15 13:30:00,78.06,78.07,78.04,78.06,81750.0,76.6763,76.6861,76.6567,76.6763,81750.0
2025-01-15 14:00:00,78.07,78.08,78.05,78.07,96362.0,76.6861,76.696,76.6665,76.6861,96362.0
2025-01-15 14:30:00,78.07,78.08,78.06,78.08,315715.0,76.6861,76.696,76.6763,76.696,315715.0
2025-01-15 15:00:00,78.08,78.08,78.05,78.06,78831.0,76.696,76.696,76.6665,76.6763,78831.0
2025-01-15 15:30:00,78.06,78.07,78.05,78.07,200012.0,76.6763,76.6861,76.6665,76.6861,200012.0
2025-01-16 09:30:00,78.0,78.06,78.0,78.03,1018307.0,76.6174,76.6763,76.6174,76.6468,1018307.0
2025-01-16 10:00:00,78.02,78.12,78.02,78.12,136835.0,76.637,76.7352,76.637,76.7352,136835.0
2025-01-16 10:30:00,78.12,78.13,78.09,78.12,1166742.0,76.7352,76.7451,76.7058,76.7352,1166742.0
2025-01-16 11:00:00,78.12,78.16,78.11,78.15,206157.0,76.7352,76.7745,76.7254,76.7647,206157.0
2025-01-16 11:30:00,78.15,78.16,78.13,78.13,113896.0,76.7647,76.7745,76.7451,76.7451,113896.0
2025-01-16 12:00:00,78.14,78.17,78.13,78.17,214339.0,76.7549,76.7844,76.7451,76.7844,214339.0
2025-01-16 12:30:00,78.17,78.18,78.14,78.15,252499.0,76.7844,76.7942,76.7549,76.7647,252499.0
2025-01-16 13:00:00,78.15,78.16,78.14,78.14,77503.0,76.7647,76.7745,76.7549,76.7549,77503.0
2025-01-16 13:30:00,78.15,78.16,78.14,78.16,112322.0,76.7647,76.7745,76.7549,76.7745,112322.0
2025-01-16 14:00:00,78.16,78.18,78.15,78.17,231559.0,76.7745,76.7942,76.7647,76.7844,231559.0
2025-01-16 14:30:00,78.17,78.18,78.15,78.15,167749.0,76.7844,76.7942,76.7647,76.7647,167749.0
2025-01-16 15:00:00,78.15,78.16,78.14,78.16,85433.0,76.7647,76.7745,76.7549,76.7745,85433.0
2025-01-16 15:30:00,78.16,78.16,78.14,78.15,395461.0,76.7745,76.7745,76.7549,76.7647,395461.0
2025-01-17 09:30:00,78.19,78.19,78.13,78.16,935132.0,76.804,76.804,76.7451,76.7745,935132.0
2025-01-17 10:00:00,78.16,78.18,78.15,78.18,1141050.0,76.7745,76.7942,76.7647,76.7942,1141050.0
2025-01-17 10:30:00,78.19,78.19,78.16,78.17,736263.0,76.804,76.804,76.7745,76.7844,736263.0
2025-01-17 11:00:00,78.17,78.17,78.14,78.15,525039.0,76.7844,76.7844,76.7549,76.7647,525039.0
2025-01-17 11:30:00,78.15,78.15,78.12,78.14,78741.0,76.7647,76.7647,76.7352,76.7549,78741.0
2025-01-17 12:00:00,78.13,78.15,78.12,78.14,107092.0,76.7451,76.7647,76.7352,76.7549,107092.0
2025-01-17 12:30:00,78.14,78.16,78.13,78.16,172604.0,76.7549,76.7745,76.7451,76.7745,172604.0
2025-01-17 13:00:00,78.16,78.17,78.15,78.17,302165.0,76.7745,76.7844,76.7647,76.7844,302165.0
2025-01-17 13:30:00,78.16,78.17,78.14,78.16,54724.0,76.7745,76.7844,76.7549,76.7745,54724.0
2025-01-17 14:00:00,78.16,78.16,78.13,78.15,83681.0,76.7745,76.7745,76.7451,76.7647,83681.0
2025-01-17 14:30:00,78.14,78.16,78.13,78.14,95764.0,76.7549,76.7745,76.7451,76.7549,95764.0
2025-01-17 15:00:00,78.13,78.15,78.12,78.13,184452.0,76.7451,76.7647,76.7352,76.7451,184452.0
2025-01-17 15:30:00,78.14,78.14,78.12,78.14,250664.0,76.7549,76.7549,76.7352,76.7549,250664.0
2025-01-21 09:30:00,78.19,78.22,78.16,78.18,232514.0,76.804,76.8335,76.7745,76.7942,232514.0
2025-01-21 10:00:00,78.18,78.2,78.16,78.19,398719.0,76.7942,76.8138,76.7745,76.804,398719.0
2025-01-21 10:30:00,78.19,78.2,78.18,78.2,377141.0,76.804,76.8138,76.7942,76.8138,377141.0
2025-01-21 11:00:00,78.19,78.2,78.18,78.19,168074.0,76.804,76.8138,76.7942,76.804,168074.0
2025-01-21 11:30:00,78.19,78.2,78.17,78.17,334762.0,76.804,76.8138,76.7844,76.7844,334762.0
2025-01-21 12:00:00,78.17,78.19,78.17,78.17,85789.0,76.7844,76.804,76.7844,76.7844,85789.0
2025-01-21 12:30:00,78.17,78.18,78.15,78.16,94974.0,76.7844,76.7942,76.7647,76.7745,94974.0
2025-01-21 13:00:00,78.16,78.17,78.15,78.17,74093.0,76.7745,76.7844,76.7647,76.7844,74093.0
2025-01-21 13:30:00,78.17,78.19,78.16,78.19,114325.0,76.7844,76.804,76.7745,76.804,114325.0
2025-01-21 14:00:00,78.18,78.19,78.17,78.19,207537.0,76.7942,76.804,76.7844,76.804,207537.0
2025-01-21 14:30:00,78.19,78.2,78.18,78.18,116613.0,76.804,76.8138,76.7942,76.7942,116613.0
2025-01-21 15:00:00,78.19,78.2,78.17,78.2,130099.0,76.804,76.8138,76.7844,76.8138,130099.0
2025-01-21 15:30:00,78.2,78.22,78.19,78.22,190991.0,76.8138,76.8335,76.804,76.8335,190991.0
2025-01-22 09:30:00,78.25,78.25,78.13,78.21,106791.0,76.8629,76.8629,76.7451,76.8236,106791.0
2025-01-22 10:00:00,78.2,78.23,78.19,78.2,174360.0,76.8138,76.8433,76.804,76.8138,174360.0
2025-01-22 10:30:00,78.2,78.21,78.19,78.2,1326188.0,76.8138,76.8236,76.804,76.8138,1326188.0
2025-01-22 11:00:00,78.2,78.22,78.19,78.19,647081.0,76.8138,76.8335,76.804,76.804,647081.0
2025-01-22 11:30:00,78.2,78.2,78.17,78.17,2387753.0,76.8138,76.8138,76.7844,76.7844,2387753.0
2025-01-22 12:00:00,78.18,78.19,78.16,78.17,100263.0,76.7942,76.804,76.7745,76.7844,100263.0
2025-01-22 12:30:00,78.16,78.17,78.15,78.16,100042.0,76.7745,76.7844,76.7647,76.7745,100042.0
2025-01-22 13:00:00,78.16,78.18,78.15,78.17,163177.0,76.7745,76.7942,76.7647,76.7844,163177.0
2025-01-22 13:30:00,78.17,78.17,78.16,78.17,101071.0,76.7844,76.7844,76.7745,76.7844,101071.0
2025-01-22 14:00:00,78.17,78.19,78.16,78.17,327044.0,76.7844,76.804,76.7745,76.7844,327044.0
2025-01-22 14:30:00,78.17,78.18,78.16,78.17,263110.0,76.7844,76.7942,76.7745,76.7844,263110.0
2025-01-22 15:00:00,78.17,78.19,78.16,78.17,130885.0,76.7844,76.804,76.7745,76.7844,130885.0
2025-01-22 15:30:00,78.17,78.17,78.14,78.14,326930.0,76.7844,76.7844,76.7549,76.7549,326930.0
2025-01-23 09:30:00,77.99,78.14,77.99,78.13,134408.0,76.6075,76.7549,76.6075,76.7451,134408.0
2025-01-23 10:00:00,78.13,78.15,78.12,78.13,427262.0,76.7451,76.7647,76.7352,76.7451,427262.0
2025-01-23 10:30:00,78.13,78.14,78.12,78.14,92527.0,76.7451,76.7549,76.7352,76.7549,92527.0
2025-01-23 11:00:00,78.14,78.19,78.12,78.18,398713.0,76.7549,76.804,76.7352,76.7942,398713.0
2025-01-23 11:30:00,78.19,78.19,78.17,78.17,282600.0,76.804,76.804,76.7844,76.7844,282600.0
2025-01-23 12:00:00,78.17,78.18,78.15,78.17,373355.0,76.7844,76.7942,76.7647,76.7844,373355.0
2025-01-23 12:30:00,78.17,78.19,78.17,78.17,208704.0,76.7844,76.804,76.7844,76.7844,208704.0
2025-01-23 13:00:00,78.17,78.18,78.16,78.16,223040.0,76.7844,76.7942,76.7745,76.7745,223040.0
2025-01-23 13:30:00,78.17,78.17,78.15,78.16,208743.0,76.7844,76.7844,76.7647,76.7745,208743.0
2025-01-23 14:00:00,78.16,78.18,78.15,78.17,93011.0,76.7745,76.7942,76.7647,76.7844,93011.0
2025-01-23 14:30:00,78.17,78.18,78.16,78.17,143530.0,76.7844,76.7942,76.7745,76.7844,143530.0
2025-01-23 15:00:00,78.18,78.18,78.16,78.17,128179.0,76.7942,76.7942,76.7745,76.7844,128179.0
2025-01-23 15:30:00,78.17,78.19,78.16,78.18,176192.0,76.7844,76.804,76.7745,76.7942,176192.0
2025-01-24 09:30:00,78.23,78.26,78.19,78.24,127128.0,76.8433,76.8728,76.804,76.8531,127128.0
2025-01-24 10:00:00,78.23,78.26,78.22,78.24,158611.0,76.8433,76.8728,76.8335,76.8531,158611.0
2025-01-24 10:30:00,78.25,78.29,78.24,78.29,343495.0,76.8629,76.9022,76.8531,76.9022,343495.0
2025-01-24 11:00:00,78.28,78.29,78.27,78.29,83518.0,76.8924,76.9022,76.8826,76.9022,83518.0
2025-01-24 11:30:00,78.29,78.29,78.27,78.29,91704.0,76.9022,76.9022,76.8826,76.9022,91704.0
2025-01-24 12:00:00,78.29,78.3,78.28,78.29,79847.0,76.9022,76.9121,76.8924,76.9022,79847.0
2025-01-24 12:30:00,78.29,78.29,78.27,78.27,60172.0,76.9022,76.9022,76.8826,76.8826,60172.0
2025-01-24 13:00:00,78.28,78.28,78.26,78.27,52072.0,76.8924,76.8924,76.8728,76.8826,52072.0
2025-01-24 13:30:00,78.27,78.27,78.24,78.25,62503.0,76.8826,76.8826,76.8531,76.8629,62503.0
2025-01-24 14:00:00,78.25,78.26,78.24,78.26,108284.0,76.8629,76.8728,76.8531,76.8728,108284.0
2025-01-24 14:30:00,78.26,78.26,78.25,78.26,331475.0,76.8728,76.8728,76.8629,76.8728,331475.0
2025-01-24 15:00:00,78.26,78.26,78.24,78.25,105373.0,76.8728,76.8728,76.8531,76.8629,105373.0
2025-01-24 15:30:00,78.25,78.27,78.24,78.27,126506.0,76.8629,76.8826,76.8531,76.8826,126506.0
2025-01-27 09:30:00,78.37,78.41,78.36,78.36,244236.0,76.9808,77.0201,76.971,76.971,244236.0
2025-01-27 10:00:00,78.37,78.39,78.36,78.38,197428.0,76.9808,77.0005,76.971,76.9906,197428.0
2025-01-27 10:30:00,78.38,78.38,78.35,78.37,106546.0,76.9906,76.9906,76.9612,76.9808,106546.0
2025-01-27 11:00:00,78.38,78.39,78.36,78.39,133019.0,76.9906,77.0005,76.971,77.0005,133019.0
2025-01-27 11:30:00,78.39,78.4,78.37,78.4,167954.0,77.0005,77.0103,76.9808,77.0103,167954.0
2025-01-27 12:00:00,78.4,78.4,78.37,78.39,68241.0,77.0103,77.0103,76.9808,77.0005,68241.0
2025-01-27 12:30:00,78.39,78.42,78.38,78.42,679927.0,77.0005,77.0299,76.9906,77.0299,679927.0
2025-01-27 13:00:00,78.42,78.43,78.4,78.41,142157.0,77.0299,77.0397,77.0103,77.0201,142157.0
2025-01-27 13:30:00,78.42,78.42,78.41,78.41,41644.0,77.0299,77.0299,77.0201,77.0201,41644.0
2025-01-27 14:00:00,78.42,78.42,78.39,78.39,54652.0,77.0299,77.0299,77.0005,77.0005,54652.0
2025-01-27 14:30:00,78.4,78.43,78.39,78.42,106561.0,77.0103,77.0397,77.0005,77.0299,106561.0
2025-01-27 15:00:00,78.42,78.43,78.42,78.42,87618.0,77.0299,77.0397,77.0299,77.0299,87618.0
2025-01-27 15:30:00,78.42,78.44,78.42,78.44,193209.0,77.0299,77.0496,77.0299,77.0496,193209.0
2025-01-28 09:30:00,78.37,78.43,78.37,78.41,112583.0,76.9808,77.0397,76.9808,77.0201,112583.0
2025-01-28 10:00:00,78.4,78.42,78.38,78.39,104037.0,77.0103,77.0299,76.9906,77.0005,104037.0
2025-01-28 10:30:00,78.39,78.4,78.37,78.38,81409.0,77.0005,77.0103,76.9808,76.9906,81409.0
2025-01-28 11:00:00,78.38,78.38,78.37,78.38,87485.0,76.9906,76.9906,76.9808,76.9906,87485.0
2025-01-28 11:30:00,78.38,78.39,78.37,78.38,45221.0,76.9906,77.0005,76.9808,76.9906,45221.0
2025-01-28 12:00:00,78.38,78.38,78.36,78.37,178096.0,76.9906,76.9906,76.971,76.9808,178096.0
2025-01-28 12:30:00,78.38,78.39,78.37,78.38,75532.0,76.9906,77.0005,76.9808,76.9906,75532.0
2025-01-28 13:00:00,78.38,78.42,78.38,78.42,85107.0,76.9906,77.0299,76.9906,77.0299,85107.0
2025-01-28 13:30:00,78.42,78.42,78.4,78.41,55550.0,77.0299,77.0299,77.0103,77.0201,55550.0
2025-01-28 14:00:00,78.41,78.41,78.39,78.41,103326.0,77.0201,77.0201,77.0005,77.0201,103326.0
2025-01-28 14:30:00,78.41,78.42,78.4,78.42,155337.0,77.0201,77.0299,77.0103,77.0299,155337.0
2025-01-28 15:00:00,78.42,78.44,78.41,78.43,146584.0,77.0299,77.0496,77.0201,77.0397,146584.0
2025-01-28 15:30:00,78.44,78.45,78.43,78.45,293128.0,77.0496,77.0594,77.0397,77.0594,293128.0
2025-01-29 09:30:00,78.47,78.47,78.43,78.44,82779.0,77.079,77.079,77.0397,77.0496,82779.0
2025-01-29 10:00:00,78.45,78.45,78.42,78.44,90152.0,77.0594,77.0594,77.0299,77.0496,90152.0
2025-01-29 10:30:00,78.43,78.44,78.4,78.41,117936.0,77.0397,77.0496,77.0103,77.0201,117936.0
2025-01-29 11:00:00,78.41,78.41,78.39,78.4,89910.0,77.0201,77.0201,77.0005,77.0103,89910.0
2025-01-29 11:30:00,78.39,78.41,78.38,78.39,380213.0,77.0005,77.0201,76.9906,77.0005,380213.0
2025-01-29 12:00:00,78.38,78.42,78.38,78.41,333193.0,76.9906,77.0299,76.9906,77.0201,333193.0
2025-01-29 12:30:00,78.41,78.42,78.4,78.42,178483.0,77.0201,77.0299,77.0103,77.0299,178483.0
2025-01-29 13:00:00,78.41,78.42,78.41,78.42,181265.0,77.0201,77.0299,77.0201,77.0299,181265.0
2025-01-29 13:30:00,78.42,78.42,78.4,78.4,61413.0,77.0299,77.0299,77.0103,77.0103,61413.0
2025-01-29 14:00:00,78.4,78.41,78.33,78.34,136484.0,77.0103,77.0201,76.9415,76.9513,136484.0
2025-01-29 14:30:00,78.33,78.4,78.32,78.39,115892.0,76.9415,77.0103,76.9317,77.0005,115892.0
2025-01-29 15:00:00,78.4,78.42,78.38,78.41,380002.0,77.0103,77.0299,76.9906,77.0201,380002.0
2025-01-29 15:30:00,78.42,78.43,78.4,78.42,729978.0,77.0299,77.0397,77.0103,77.0299,729978.0
2025-01-30 09:30:00,78.42,78.48,78.42,78.47,540763.0,77.0299,77.0889,77.0299,77.079,540763.0
2025-01-30 10:00:00,78.47,78.49,78.46,78.48,806154.0,77.079,77.0987,77.0692,77.0889,806154.0
2025-01-30 10:30:00,78.47,78.49,78.44,78.45,884133.0,77.079,77.0987,77.0496,77.0594,884133.0
2025-01-30 11:00:00,78.45,78.46,78.43,78.45,360120.0,77.0594,77.0692,77.0397,77.0594,360120.0
2025-01-30 11:30:00,78.44,78.46,78.43,78.44,172009.0,77.0496,77.0692,77.0397,77.0496,172009.0
2025-01-30 12:00:00,78.44,78.46,78.43,78.45,79568.0,77.0496,77.0692,77.0397,77.0594,79568.0
2025-01-30 12:30:00,78.45,78.47,78.43,78.47,132534.0,77.0594,77.079,77.0397,77.079,132534.0
2025-01-30 13:00:00,78.47,78.47,78.45,78.47,175337.0,77.079,77.079,77.0594,77.079,175337.0
2025-01-30 13:30:00,78.47,78.47,78.45,78.47,169711.0,77.079,77.079,77.0594,77.079,169711.0
2025-01-30 14:00:00,78.46,78.48,78.46,78.48,239996.0,77.0692,77.0889,77.0692,77.0889,239996.0
2025-01-30 14:30:00,78.47,78.49,78.46,78.47,1036739.0,77.079,77.0987,77.0692,77.079,1036739.0
2025-01-30 15:00:00,78.47,78.49,78.46,78.49,1014503.0,77.079,77.0987,77.0692,77.0987,1014503.0
2025-01-30 15:30:00,78.48,78.5,78.43,78.46,761950.0,77.0889,77.1085,77.0397,77.0692,761950.0
2025-01-31 09:30:00,78.47,78.52,78.47,78.52,87240.0,77.079,77.1282,77.079,77.1282,87240.0
2025-01-31 10:00:00,78.52,78.52,78.5,78.5,90997.0,77.1282,77.1282,77.1085,77.1085,90997.0
2025-01-31 10:30:00,78.51,78.51,78.49,78.5,97874.0,77.1183,77.1183,77.0987,77.1085,97874.0
2025-01-31 11:00:00,78.51,78.51,78.49,78.5,83545.0,77.1183,77.1183,77.0987,77.1085,83545.0
2025-01-31 11:30:00,78.5,78.5,78.48,78.48,125006.0,77.1085,77.1085,77.0889,77.0889,125006.0
2025-01-31 12:00:00,78.49,78.51,78.48,78.51,86758.0,77.0987,77.1183,77.0889,77.1183,86758.0
2025-01-31 12:30:00,78.51,78.51,78.5,78.51,50777.0,77.1183,77.1183,77.1085,77.1183,50777.0
2025-01-31 13:00:00,78.51,78.51,78.48,78.48,164482.0,77.1183,77.1183,77.0889,77.0889,164482.0
2025-01-31 13:30:00,78.48,78.49,78.45,78.45,166895.0,77.0889,77.0987,77.0594,77.0594,166895.0
2025-01-31 14:00:00,78.45,78.46,78.43,78.45,147893.0,77.0594,77.0692,77.0397,77.0594,147893.0
2025-01-31 14:30:00,78.45,78.45,78.41,78.42,133702.0,77.0594,77.0594,77.0201,77.0299,133702.0
2025-01-31 15:00:00,78.41,78.43,78.4,78.42,131584.0,77.0201,77.0397,77.0103,77.0299,131584.0
2025-01-31 15:30:00,78.43,78.48,78.41,78.47,745196.0,77.0397,77.0889,77.0201,77.079,745196.0
2025-02-03 09:30:00,78.09,78.22,78.08,78.12,322991.0,76.9819,77.1101,76.9721,77.0115,322991.0
2025-02-03 10:00:00,78.12,78.2,78.08,78.13,179398.0,77.0115,77.0904,76.9721,77.0214,179398.0
2025-02-03 10:30:00,78.13,78.14,78.09,78.13,197900.0,77.0214,77.0312,76.9819,77.0214,197900.0
2025-02-03 11:00:00,78.13,78.18,78.12,78.17,177104.0,77.0214,77.0707,77.0115,77.0608,177104.0
2025-02-03 11:30:00,78.16,78.17,78.1,78.12,151602.0,77.051,77.0608,76.9918,77.0115,151602.0
2025-02-03 12:00:00,78.12,78.14,78.1,78.11,160925.0,77.0115,77.0312,76.9918,77.0017,160925.0
2025-02-03 12:30:00,78.12,78.15,78.11,78.14,126310.0,77.0115,77.0411,77.0017,77.0312,126310.0
2025-02-03 13:00:00,78.14,78.15,78.1,78.11,100949.0,77.0312,77.0411,76.9918,77.0017,100949.0
2025-02-03 13:30:00,78.1,78.11,78.08,78.09,415602.0,76.9918,77.0017,76.9721,76.9819,415602.0
2025-02-03 14:00:00,78.08,78.1,78.07,78.08,355770.0,76.9721,76.9918,76.9622,76.9721,355770.0
2025-02-03 14:30:00,78.08,78.12,78.07,78.11,205667.0,76.9721,77.0115,76.9622,77.0017,205667.0
2025-02-03 15:00:00,78.1,78.11,78.09,78.11,146733.0,76.9918,77.0017,76.9819,77.0017,146733.0
2025-02-03 15:30:00,78.11,78.14,78.1,78.13,349405.0,77.0017,77.0312,76.9918,77.0214,349405.0
2025-02-04 09:30:00,78.11,78.16,78.11,78.16,153711.0,77.0017,77.051,77.0017,77.051,153711.0
2025-02-04 10:00:00,78.16,78.2,78.16,78.17,383197.0,77.051,77.0904,77.051,77.0608,383197.0
2025-02-04 10:30:00,78.18,78.19,78.16,78.19,214101.0,77.0707,77.0805,77.051,77.0805,214101.0
2025-02-04 11:00:00,78.19,78.21,78.18,78.19,107931.0,77.0805,77.1002,77.0707,77.0805,107931.0
2025-02-04 11:30:00,78.2,78.2,78.18,78.19,113507.0,77.0904,77.0904,77.0707,77.0805,113507.0
2025-02-04 12:00:00,78.2,78.22,78.18,78.21,110273.0,77.0904,77.1101,77.0707,77.1002,110273.0
2025-02-04 12:30:00,78.21,78.23,78.2,78.23,204158.0,77.1002,77.12,77.0904,77.12,204158.0
2025-02-04 13:00:00,78.22,78.23,78.2,78.22,61660.0,77.1101,77.12,77.0904,77.1101,61660.0
2025-02-04 13:30:00,78.22,78.23,78.21,78.21,84871.0,77.1101,77.12,77.1002,77.1002,84871.0
2025-02-04 14:00:00,78.22,78.23,78.21,78.22,91191.0,77.1101,77.12,77.1002,77.1101,91191.0
2025-02-04 14:30:00,78.22,78.24,78.22,78.23,302289.0,77.1101,77.1298,77.1101,77.12,302289.0
2025-02-04 15:00:00,78.24,78.24,78.22,78.23,265476.0,77.1298,77.1298,77.1101,77.12,265476.0
2025-02-04 15:30:00,78.23,78.24,78.22,78.23,358509.0,77.12,77.1298,77.1101,77.12,358509.0
2025-02-05 09:30:00,78.33,78.33,78.27,78.3,937066.0,77.2185,77.2185,77.1594,77.189,937066.0
2025-02-05 10:00:00,78.3,78.35,78.3,78.33,227946.0,77.189,77.2383,77.189,77.2185,227946.0
2025-02-05 10:30:00,78.33,78.34,78.32,78.34,158432.0,77.2185,77.2284,77.2087,77.2284,158432.0
2025-02-05 11:00:00,78.34,78.34,78.32,78.34,60964.0,77.2284,77.2284,77.2087,77.2284,60964.0
2025-02-05 11:30:00,78.33,78.35,78.32,78.34,191352.0,77.2185,77.2383,77.2087,77.2284,191352.0
2025-02-05 12:00:00,78.33,78.35,78.33,78.33,77778.0,77.2185,77.2383,77.2185,77.2185,77778.0
2025-02-05 12:30:00,78.34,78.34,78.32,78.34,55228.0,77.2284,77.2284,77.2087,77.2284,55228.0
2025-02-05 13:00:00,78.34,78.35,78.33,78.34,70284.0,77.2284,77.2383,77.2185,77.2284,70284.0
2025-02-05 13:30:00,78.34,78.36,78.33,78.36,208800.0,77.2284,77.2481,77.2185,77.2481,208800.0
2025-02-05 14:00:00,78.36,78.36,78.34,78.34,120566.0,77.2481,77.2481,77.2284,77.2284,120566.0
2025-02-05 14:30:00,78.34,78.35,78.31,78.32,121773.0,77.2284,77.2383,77.1988,77.2087,121773.0
2025-02-05 15:00:00,78.33,78.33,78.31,78.33,129642.0,77.2185,77.2185,77.1988,77.2185,129642.0
2025-02-05 15:30:00,78.33,78.33,78.31,78.32,153918.0,77.2185,77.2185,77.1988,77.2087,153918.0
2025-02-06 09:30:00,78.34,78.34,78.26,78.28,112644.0,77.2284,77.2284,77.1495,77.1693,112644.0
2025-02-06 10:00:00,78.27,78.32,78.27,78.29,214805.0,77.1594,77.2087,77.1594,77.1791,214805.0
2025-02-06 10:30:00,78.3,78.3,78.27,78.28,117754.0,77.189,77.189,77.1594,77.1693,117754.0
2025-02-06 11:00:00,78.29,78.3,78.27,78.27,80252.0,77.1791,77.189,77.1594,77.1594,80252.0
2025-02-06 11:30:00,78.27,78.28,78.25,78.26,49191.0,77.1594,77.1693,77.1397,77.1495,49191.0
2025-02-06 12:00:00,78.26,78.27,78.25,78.26,79209.0,77.1495,77.1594,77.1397,77.1495,79209.0
2025-02-06 12:30:00,78.27,78.28,78.26,78.27,88477.0,77.1594,77.1693,77.1495,77.1594,88477.0
2025-02-06 13:00:00,78.28,78.31,78.27,78.31,70177.0,77.1693,77.1988,77.1594,77.1988,70177.0
2025-02-06 13:30:00,78.3,78.3,78.28,78.3,53565.0,77.189,77.189,77.1693,77.189,53565.0
2025-02-06 14:00:00,78.3,78.3,78.29,78.3,118396.0,77.189,77.189,77.1791,77.189,118396.0
2025-02-06 14:30:00,78.3,78.3,78.28,78.29,112165.0,77.189,77.189,77.1693,77.1791,112165.0
2025-02-06 15:00:00,78.29,78.29,78.27,78.28,99014.0,77.1791,77.1791,77.1594,77.1693,99014.0
2025-02-06 15:30:00,78.28,78.28,78.26,78.27,246095.0,77.1693,77.1693,77.1495,77.1594,246095.0
2025-02-07 09:30:00,78.26,78.29,78.19,78.23,75467.0,77.1495,77.1791,77.0805,77.12,75467.0
2025-02-07 10:00:00,78.21,78.22,78.15,78.16,94229.0,77.1002,77.1101,77.0411,77.051,94229.0
2025-02-07 10:30:00,78.15,78.19,78.15,78.18,121651.0,77.0411,77.0805,77.0411,77.0707,121651.0
2025-02-07 11:00:00,78.17,78.19,78.15,78.18,157425.0,77.0608,77.0805,77.0411,77.0707,157425.0
2025-02-07 11:30:00,78.17,78.2,78.17,78.17,160476.0,77.0608,77.0904,77.0608,77.0608,160476.0
2025-02-07 12:00:00,78.18,78.19,78.16,78.19,76745.0,77.0707,77.0805,77.051,77.0805,76745.0
2025-02-07 12:30:00,78.19,78.19,78.17,78.17,77254.0,77.0805,77.0805,77.0608,77.0608,77254.0
2025-02-07 13:00:00,78.18,78.19,78.17,78.19,83208.0,77.0707,77.0805,77.0608,77.0805,83208.0
2025-02-07 13:30:00,78.19,78.19,78.17,78.17,87863.0,77.0805,77.0805,77.0608,77.0608,87863.0
2025-02-07 14:00:00,78.17,78.2,78.17,78.2,90497.0,77.0608,77.0904,77.0608,77.0904,90497.0
2025-02-07 14:30:00,78.19,78.2,78.17,78.17,112350.0,77.0805,77.0904,77.0608,77.0608,112350.0
2025-02-07 15:00:00,78.18,78.19,78.17,78.18,88099.0,77.0707,77.0805,77.0608,77.0707,88099.0
2025-02-07 15:30:00,78.17,78.18,78.16,78.17,185707.0,77.0608,77.0707,77.051,77.0608,185707.0
2025-02-10 09:30:00,78.18,78.24,78.18,78.23,101847.0,77.0707,77.1298,77.0707,77.12,101847.0
2025-02-10 10:00:00,78.24,78.24,78.22,78.23,121517.0,77.1298,77.1298,77.1101,77.12,121517.0
2025-02-10 10:30:00,78.23,78.25,78.23,78.25,80039.0,77.12,77.1397,77.12,77.1397,80039.0
2025-02-10 11:00:00,78.25,78.25,78.23,78.24,86874.0,77.1397,77.1397,77.12,77.1298,86874.0
2025-02-10 11:30:00,78.24,78.24,78.23,78.24,51566.0,77.1298,77.1298,77.12,77.1298,51566.0
2025-02-10 12:00:00,78.24,78.24,78.22,78.23,76758.0,77.1298,77.1298,77.1101,77.12,76758.0
2025-02-10 12:30:00,78.22,78.24,78.22,78.23,97510.0,77.1101,77.1298,77.1101,77.12,97510.0
2025-02-10 13:00:00,78.23,78.24,78.23,78.23,28521.0,77.12,77.1298,77.12,77.12,28521.0
2025-02-10 13:30:00,78.24,78.24,78.21,78.22,43858.0,77.1298,77.1298,77.1002,77.1101,43858.0
2025-02-10 14:00:00,78.22,78.23,78.21,78.23,56344.0,77.1101,77.12,77.1002,77.12,56344.0
2025-02-10 14:30:00,78.23,78.26,78.22,78.23,116094.0,77.12,77.1495,77.1101,77.12,116094.0
2025-02-10 15:00:00,78.23,78.23,78.2,78.2,125369.0,77.12,77.12,77.0904,77.0904,125369.0
2025-02-10 15:30:00,78.21,78.22,78.2,78.21,354973.0,77.1002,77.1101,77.0904,77.1002,354973.0
2025-02-11 09:30:00,78.18,78.18,78.14,78.16,216040.0,77.0707,77.0707,77.0312,77.051,216040.0
2025-02-11 10:00:00,78.16,78.18,78.15,78.17,230634.0,77.051,77.0707,77.0411,77.0608,230634.0
2025-02-11 10:30:00,78.16,78.18,78.15,78.17,141409.0,77.051,77.0707,77.0411,77.0608,141409.0
2025-02-11 11:00:00,78.17,78.19,78.16,78.19,70896.0,77.0608,77.0805,77.051,77.0805,70896.0
2025-02-11 11:30:00,78.19,78.19,78.17,78.18,68135.0,77.0805,77.0805,77.0608,77.0707,68135.0
2025-02-11 12:00:00,78.18,78.18,78.16,78.17,72194.0,77.0707,77.0707,77.051,77.0608,72194.0
2025-02-11 12:30:00,78.17,78.17,78.15,78.16,29764.0,77.0608,77.0608,77.0411,77.051,29764.0
2025-02-11 13:00:00,78.17,78.18,78.16,78.17,37983.0,77.0608,77.0707,77.051,77.0608,37983.0
2025-02-11 13:30:00,78.17,78.19,78.17,78.19,98162.0,77.0608,77.0805,77.0608,77.0805,98162.0
2025-02-11 14:00:00,78.19,78.19,78.17,78.17,40238.0,77.0805,77.0805,77.0608,77.0608,40238.0
2025-02-11 14:30:00,78.17,78.19,78.17,78.19,79962.0,77.0608,77.0805,77.0608,77.0805,79962.0
2025-02-11 15:00:00,78.18,78.19,78.17,78.19,75953.0,77.0707,77.0805,77.0608,77.0805,75953.0
2025-02-11 15:30:00,78.19,78.19,78.17,78.19,166257.0,77.0805,77.0805,77.0608,77.0805,166257.0
2025-02-12 09:30:00,78.07,78.11,78.03,78.04,154292.0,76.9622,77.0017,76.9228,76.9327,154292.0
2025-02-12 10:00:00,78.04,78.04,78.02,78.04,180628.0,76.9327,76.9327,76.9129,76.9327,180628.0
2025-02-12 10:30:00,78.04,78.05,78.02,78.04,102064.0,76.9327,76.9425,76.9129,76.9327,102064.0
2025-02-12 11:00:00,78.04,78.04,78.03,78.03,93763.0,76.9327,76.9327,76.9228,76.9228,93763.0
2025-02-12 11:30:00,78.04,78.06,78.03,78.04,118650.0,76.9327,76.9524,76.9228,76.9327,118650.0
2025-02-12 12:00:00,78.05,78.06,78.04,78.06,54838.0,76.9425,76.9524,76.9327,76.9524,54838.0
2025-02-12 12:30:00,78.06,78.07,78.03,78.07,77767.0,76.9524,76.9622,76.9228,76.9622,77767.0
2025-02-12 13:00:00,78.07,78.08,78.04,78.06,112268.0,76.9622,76.9721,76.9327,76.9524,112268.0
2025-02-12 13:30:00,78.06,78.08,78.05,78.08,78828.0,76.9524,76.9721,76.9425,76.9721,78828.0
2025-02-12 14:00:00,78.07,78.08,78.04,78.05,360976.0,76.9622,76.9721,76.9327,76.9425,360976.0
2025-02-12 14:30:00,78.05,78.06,78.04,78.05,78779.0,76.9425,76.9524,76.9327,76.9425,78779.0
2025-02-12 15:00:00,78.05,78.07,78.04,78.07,108269.0,76.9425,76.9622,76.9327,76.9622,108269.0
2025-02-12 15:30:00,78.07,78.07,78.02,78.04,317683.0,76.9622,76.9622,76.9129,76.9327,317683.0
2025-02-13 09:30:00,78.26,78.26,78.12,78.17,144260.0,77.1495,77.1495,77.0115,77.0608,144260.0
2025-02-13 10:00:00,78.18,78.19,78.17,78.19,47826.0,77.0707,77.0805,77.0608,77.0805,47826.0
2025-02-13 10:30:00,78.18,78.21,78.18,78.2,51054.0,77.0707,77.1002,77.0707,77.0904,51054.0
2025-02-13 11:00:00,78.2,78.21,78.19,78.2,108532.0,77.0904,77.1002,77.0805,77.0904,108532.0
2025-02-13 11:30:00,78.2,78.21,78.18,78.2,59898.0,77.0904,77.1002,77.0707,77.0904,59898.0
2025-02-13 12:00:00,78.2,78.21,78.19,78.2,100251.0,77.0904,77.1002,77.0805,77.0904,100251.0
2025-02-13 12:30:00,78.2,78.21,78.19,78.2,55931.0,77.0904,77.1002,77.0805,77.0904,55931.0
2025-02-13 13:00:00,78.2,78.21,78.18,78.2,68182.0,77.0904,77.1002,77.0707,77.0904,68182.0
2025-02-13 13:30:00,78.2,78.23,78.19,78.23,619204.0,77.0904,77.12,77.0805,77.12,619204.0
2025-02-13 14:00:00,78.23,78.25,78.22,78.25,132948.0,77.12,77.1397,77.1101,77.1397,132948.0
2025-02-13 14:30:00,78.25,78.25,78.23,78.23,158602.0,77.1397,77.1397,77.12,77.12,158602.0
2025-02-13 15:00:00,78.23,78.24,78.23,78.24,292142.0,77.12,77.1298,77.12,77.1298,292142.0
2025-02-13 15:30:00,78.23,78.24,78.22,78.22,351828.0,77.12,77.1298,77.1101,77.1101,351828.0
2025-02-14 09:30:00,78.29,78.37,78.29,78.36,94632.0,77.1791,77.258,77.1791,77.2481,94632.0
2025-02-14 10:00:00,78.36,78.38,78.35,78.38,73458.0,77.2481,77.2678,77.2383,77.2678,73458.0
2025-02-14 10:30:00,78.38,78.41,78.37,78.41,251129.0,77.2678,77.2974,77.258,77.2974,251129.0
2025-02-14 11:00:00,78.41,78.44,78.4,78.42,2333942.0,77.2974,77.327,77.2875,77.3073,2333942.0
2025-02-14 11:30:00,78.42,78.44,78.4,78.41,578794.0,77.3073,77.327,77.2875,77.2974,578794.0
2025-02-14 12:00:00,78.41,78.41,78.39,78.4,85290.0,77.2974,77.2974,77.2777,77.2875,85290.0
2025-02-14 12:30:00,78.4,78.4,78.39,78.4,81518.0,77.2875,77.2875,77.2777,77.2875,81518.0
2025-02-14 13:00:00,78.39,78.4,78.39,78.4,25799.0,77.2777,77.2875,77.2777,77.2875,25799.0
2025-02-14 13:30:00,78.4,78.41,78.39,78.41,113520.0,77.2875,77.2974,77.2777,77.2974,113520.0
2025-02-14 14:00:00,78.41,78.41,78.39,78.4,80506.0,77.2974,77.2974,77.2777,77.2875,80506.0
2025-02-14 14:30:00,78.4,78.4,78.39,78.39,64947.0,77.2875,77.2875,77.2777,77.2777,64947.0
2025-02-14 15:00:00,78.39,78.39,78.37,78.38,161328.0,77.2777,77.2777,77.258,77.2678,161328.0
2025-02-14 15:30:00,78.38,78.38,78.36,78.36,133963.0,77.2678,77.2678,77.2481,77.2481,133963.0
2025-02-18 09:30:00,78.39,78.39,78.34,78.36,139919.0,77.2777,77.2777,77.2284,77.2481,139919.0
2025-02-18 10:00:00,78.36,78.37,78.35,78.37,79579.0,77.2481,77.258,77.2383,77.258,79579.0
2025-02-18 10:30:00,78.37,78.37,78.35,78.37,150940.0,77.258,77.258,77.2383,77.258,150940.0
2025-02-18 11:00:00,78.37,78.37,78.35,78.35,40024.0,77.258,77.258,77.2383,77.2383,40024.0
2025-02-18 11:30:00,78.35,78.36,78.34,78.34,69410.0,77.2383,77.2481,77.2284,77.2284,69410.0
2025-02-18 12:00:00,78.34,78.35,78.33,78.33,62658.0,77.2284,77.2383,77.2185,77.2185,62658.0
2025-02-18 12:30:00,78.33,78.34,78.33,78.34,64312.0,77.2185,77.2284,77.2185,77.2284,64312.0
2025-02-18 13:00:00,78.34,78.34,78.32,78.33,70161.0,77.2284,77.2284,77.2087,77.2185,70161.0
2025-02-18 13:30:00,78.32,78.33,78.31,78.32,103403.0,77.2087,77.2185,77.1988,77.2087,103403.0
2025-02-18 14:00:00,78.32,78.33,78.3,78.31,611788.0,77.2087,77.2185,77.189,77.1988,611788.0
2025-02-18 14:30:00,78.31,78.32,78.31,78.32,92886.0,77.1988,77.2087,77.1988,77.2087,92886.0
2025-02-18 15:00:00,78.32,78.32,78.31,78.31,140495.0,77.2087,77.2087,77.1988,77.1988,140495.0
2025-02-18 15:30:00,78.31,78.32,78.3,78.32,186531.0,77.1988,77.2087,77.189,77.2087,186531.0
2025-02-19 09:30:00,78.29,78.32,78.29,78.31,4545047.0,77.1791,77.2087,77.1791,77.1988,4545047.0
2025-02-19 10:00:00,78.31,78.32,78.29,78.3,524222.0,77.1988,77.2087,77.1791,77.189,524222.0
2025-02-19 10:30:00,78.31,78.32,78.29,78.32,562121.0,77.1988,77.2087,77.1791,77.2087,562121.0
2025-02-19 11:00:00,78.31,78.32,78.29,78.31,2267208.0,77.1988,77.2087,77.1791,77.1988,2267208.0
2025-02-19 11:30:00,78.31,78.32,78.29,78.32,325263.0,77.1988,77.2087,77.1791,77.2087,325263.0
2025-02-19 12:00:00,78.32,78.33,78.31,78.31,94699.0,77.2087,77.2185,77.1988,77.1988,94699.0
2025-02-19 12:30:00,78.31,78.32,78.31,78.31,2098153.0,77.1988,77.2087,77.1988,77.1988,2098153.0
2025-02-19 13:00:00,78.32,78.32,78.3,78.31,117244.0,77.2087,77.2087,77.189,77.1988,117244.0
2025-02-19 13:30:00,78.32,78.34,78.31,78.33,54406.0,77.2087,77.2284,77.1988,77.2185,54406.0
2025-02-19 14:00:00,78.33,78.37,78.32,78.35,89600.0,77.2185,77.258,77.2087,77.2383,89600.0
2025-02-19 14:30:00,78.36,78.37,78.35,78.37,121920.0,77.2481,77.258,77.2383,77.258,121920.0
2025-02-19 15:00:00,78.37,78.37,78.35,78.37,125218.0,77.258,77.258,77.2383,77.258,125218.0
2025-02-19 15:30:00,78.37,78.37,78.36,78.37,155859.0,77.258,77.258,77.2481,77.258,155859.0
2025-02-20 09:30:00,78.35,78.41,78.35,78.39,198330.0,77.2383,77.2974,77.2383,77.2777,198330.0
2025-02-20 10:00:00,78.38,78.41,78.38,78.4,134115.0,77.2678,77.2974,77.2678,77.2875,134115.0
2025-02-20 10:30:00,78.39,78.4,78.38,78.38,129229.0,77.2777,77.2875,77.2678,77.2678,129229.0
2025-02-20 11:00:00,78.38,78.39,78.37,78.38,118345.0,77.2678,77.2777,77.258,77.2678,118345.0
2025-02-20 11:30:00,78.38,78.39,78.38,78.38,57726.0,77.2678,77.2777,77.2678,77.2678,57726.0
2025-02-20 12:00:00,78.39,78.4,78.38,78.39,83686.0,77.2777,77.2875,77.2678,77.2777,83686.0
2025-02-20 12:30:00,78.4,78.41,78.39,78.4,100276.0,77.2875,77.2974,77.2777,77.2875,100276.0
2025-02-20 13:00:00,78.4,78.41,78.38,78.38,73110.0,77.2875,77.2974,77.2678,77.2678,73110.0
2025-02-20 13:30:00,78.39,78.42,78.38,78.41,198906.0,77.2777,77.3073,77.2678,77.2974,198906.0
2025-02-20 14:00:00,78.41,78.42,78.4,78.4,112561.0,77.2974,77.3073,77.2875,77.2875,112561.0
2025-02-20 14:30:00,78.4,78.41,78.39,78.4,159164.0,77.2875,77.2974,77.2777,77.2875,159164.0
2025-02-20 15:00:00,78.4,78.41,78.39,78.41,117657.0,77.2875,77.2974,77.2777,77.2974,117657.0
2025-02-20 15:30:00,78.41,78.41,78.39,78.39,144192.0,77.2974,77.2974,77.2777,77.2777,144192.0
2025-02-21 09:30:00,78.45,78.51,78.42,78.5,211170.0,77.3368,77.396,77.3073,77.3861,211170.0
2025-02-21 10:00:00,78.5,78.51,78.47,78.48,139724.0,77.3861,77.396,77.3566,77.3664,139724.0
2025-02-21 10:30:00,78.48,78.49,78.46,78.47,138634.0,77.3664,77.3763,77.3467,77.3566,138634.0
2025-02-21 11:00:00,78.48,78.49,78.47,78.48,51564.0,77.3664,77.3763,77.3566,77.3664,51564.0
2025-02-21 11:30:00,78.49,78.49,78.47,78.47,76358.0,77.3763,77.3763,77.3566,77.3566,76358.0
2025-02-21 12:00:00,78.47,78.49,78.46,78.47,51922.0,77.3566,77.3763,77.3467,77.3566,51922.0
2025-02-21 12:30:00,78.48,78.52,78.47,78.52,342763.0,77.3664,77.4058,77.3566,77.4058,342763.0
2025-02-21 13:00:00,78.51,78.56,78.51,78.55,215672.0,77.396,77.4453,77.396,77.4354,215672.0
2025-02-21 13:30:00,78.55,78.57,78.53,78.56,95339.0,77.4354,77.4551,77.4157,77.4453,95339.0
2025-02-21 14:00:00,78.56,78.57,78.54,78.55,61129.0,77.4453,77.4551,77.4256,77.4354,61129.0
2025-02-21 14:30:00,78.55,78.56,78.53,78.53,107918.0,77.4354,77.4453,77.4157,77.4157,107918.0
2025-02-21 15:00:00,78.54,78.55,78.52,78.53,125325.0,77.4256,77.4354,77.4058,77.4157,125325.0
2025-02-21 15:30:00,78.53,78.53,78.5,78.51,732862.0,77.4157,77.4157,77.3861,77.396,732862.0
2025-02-24 09:30:00,78.5,78.55,78.49,78.54,108020.0,77.3861,77.4354,77.3763,77.4256,108020.0
2025-02-24 10:00:00,78.55,78.56,78.53,78.55,216600.0,77.4354,77.4453,77.4157,77.4354,216600.0
2025-02-24 10:30:00,78.55,78.57,78.54,78.56,616239.0,77.4354,77.4551,77.4256,77.4453,616239.0
2025-02-24 11:00:00,78.56,78.57,78.55,78.55,133031.0,77.4453,77.4551,77.4354,77.4354,133031.0
2025-02-24 11:30:00,78.56,78.58,78.55,78.58,111253.0,77.4453,77.465,77.4354,77.465,111253.0
2025-02-24 12:00:00,78.58,78.58,78.56,78.57,123405.0,77.465,77.465,77.4453,77.4551,123405.0
2025-02-24 12:30:00,78.57,78.59,78.57,78.57,62479.0,77.4551,77.4749,77.4551,77.4551,62479.0
2025-02-24 13:00:00,78.57,78.61,78.57,78.6,221539.0,77.4551,77.4946,77.4551,77.4847,221539.0
2025-02-24 13:30:00,78.61,78.61,78.59,78.6,76309.0,77.4946,77.4946,77.4749,77.4847,76309.0
2025-02-24 14:00:00,78.59,78.61,78.58,78.59,122499.0,77.4749,77.4946,77.465,77.4749,122499.0
2025-02-24 14:30:00,78.59,78.61,78.58,78.61,92207.0,77.4749,77.4946,77.465,77.4946,92207.0
2025-02-24 15:00:00,78.61,78.62,78.6,78.61,139796.0,77.4946,77.5044,77.4847,77.4946,139796.0
2025-02-24 15:30:00,78.61,78.61,78.58,78.58,230496.0,77.4946,77.4946,77.465,77.465,230496.0
2025-02-25 09:30:00,78.59,78.73,78.59,78.71,180484.0,77.4749,77.6129,77.4749,77.5932,180484.0
2025-02-25 10:00:00,78.72,78.76,78.71,78.75,217423.0,77.603,77.6424,77.5932,77.6326,217423.0
2025-02-25 10:30:00,78.75,78.76,78.72,78.73,136195.0,77.6326,77.6424,77.603,77.6129,136195.0
2025-02-25 11:00:00,78.74,78.74,78.7,78.73,411222.0,77.6227,77.6227,77.5833,77.6129,411222.0
2025-02-25 11:30:00,78.73,78.74,78.7,78.7,427112.0,77.6129,77.6227,77.5833,77.5833,427112.0
2025-02-25 12:00:00,78.7,78.74,78.69,78.73,309102.0,77.5833,77.6227,77.5734,77.6129,309102.0
2025-02-25 12:30:00,78.74,78.75,78.72,78.73,207742.0,77.6227,77.6326,77.603,77.6129,207742.0
2025-02-25 13:00:00,78.73,78.74,78.71,78.72,76526.0,77.6129,77.6227,77.5932,77.603,76526.0
2025-02-25 13:30:00,78.72,78.73,78.7,78.71,87598.0,77.603,77.6129,77.5833,77.5932,87598.0
2025-02-25 14:00:00,78.71,78.73,78.71,78.72,111784.0,77.5932,77.6129,77.5932,77.603,111784.0
2025-02-25 14:30:00,78.72,78.73,78.71,78.73,174819.0,77.603,77.6129,77.5932,77.6129,174819.0
2025-02-25 15:00:00,78.73,78.74,78.72,78.73,144609.0,77.6129,77.6227,77.603,77.6129,144609.0
2025-02-25 15:30:00,78.72,78.75,78.72,78.73,457807.0,77.603,77.6326,77.603,77.6129,457807.0
2025-02-26 09:30:00,78.74,78.74,78.69,78.7,119601.0,77.6227,77.6227,77.5734,77.5833,119601.0
2025-02-26 10:00:00,78.7,78.7,78.67,78.68,123377.0,77.5833,77.5833,77.5537,77.5636,123377.0
2025-02-26 10:30:00,78.69,78.7,78.68,78.7,74754.0,77.5734,77.5833,77.5636,77.5833,74754.0
2025-02-26 11:00:00,78.7,78.72,78.68,78.72,239958.0,77.5833,77.603,77.5636,77.603,239958.0
2025-02-26 11:30:00,78.72,78.73,78.71,78.73,82164.0,77.603,77.6129,77.5932,77.6129,82164.0
2025-02-26 12:00:00,78.73,78.73,78.72,78.73,47579.0,77.6129,77.6129,77.603,77.6129,47579.0
2025-02-26 12:30:00,78.73,78.74,78.71,78.72,186374.0,77.6129,77.6227,77.5932,77.603,186374.0
2025-02-26 13:00:00,78.71,78.76,78.71,78.75,114651.0,77.5932,77.6424,77.5932,77.6326,114651.0
2025-02-26 13:30:00,78.76,78.77,78.74,78.77,163210.0,77.6424,77.6523,77.6227,77.6523,163210.0
2025-02-26 14:00:00,78.76,78.79,78.76,78.79,325842.0,77.6424,77.672,77.6424,77.672,325842.0
2025-02-26 14:30:00,78.79,78.81,78.78,78.8,547686.0,77.672,77.6917,77.6622,77.6819,547686.0
2025-02-26 15:00:00,78.8,78.8,78.79,78.79,146560.0,77.6819,77.6819,77.672,77.672,146560.0
2025-02-26 15:30:00,78.79,78.8,78.77,78.77,235195.0,77.672,77.6819,77.6523,77.6523,235195.0
2025-02-27 09:30:00,78.79,78.79,78.72,78.76,109965.0,77.672,77.672,77.603,77.6424,109965.0
2025-02-27 10:00:00,78.77,78.77,78.72,78.73,133979.0,77.6523,77.6523,77.603,77.6129,133979.0
2025-02-27 10:30:00,78.73,78.74,78.72,78.73,52259.0,77.6129,77.6227,77.603,77.6129,52259.0
2025-02-27 11:00:00,78.73,78.75,78.72,78.75,61187.0,77.6129,77.6326,77.603,77.6326,61187.0
2025-02-27 11:30:00,78.75,78.76,78.74,78.74,95143.0,77.6326,77.6424,77.6227,77.6227,95143.0
2025-02-27 12:00:00,78.75,78.75,78.72,78.72,79704.0,77.6326,77.6326,77.603,77.603,79704.0
2025-02-27 12:30:00,78.73,78.73,78.7,78.72,72223.0,77.6129,77.6129,77.5833,77.603,72223.0
2025-02-27 13:00:00,78.72,78.73,78.71,78.73,66575.0,77.603,77.6129,77.5932,77.6129,66575.0
2025-02-27 13:30:00,78.73,78.73,78.72,78.72,104000.0,77.6129,77.6129,77.603,77.603,104000.0
2025-02-27 14:00:00,78.73,78.73,78.71,78.72,347100.0,77.6129,77.6129,77.5932,77.603,347100.0
2025-02-27 14:30:00,78.71,78.74,78.71,78.73,393967.0,77.5932,77.6227,77.5932,77.6129,393967.0
2025-02-27 15:00:00,78.74,78.75,78.73,78.75,111070.0,77.6227,77.6326,77.6129,77.6326,111070.0
2025-02-27 15:30:00,78.75,78.77,78.74,78.76,117617.0,77.6326,77.6523,77.6227,77.6424,117617.0
2025-02-28 09:30:00,78.86,78.86,78.79,78.83,172067.0,77.741,77.741,77.672,77.7114,172067.0
2025-02-28 10:00:00,78.83,78.84,78.8,78.81,259344.0,77.7114,77.7213,77.6819,77.6917,259344.0
2025-02-28 10:30:00,78.81,78.83,78.79,78.83,387122.0,77.6917,77.7114,77.672,77.7114,387122.0
2025-02-28 11:00:00,78.83,78.88,78.81,78.87,1587474.0,77.7114,77.7607,77.6917,77.7509,1587474.0
2025-02-28 11:30:00,78.86,78.88,78.82,78.83,330356.0,77.741,77.7607,77.7016,77.7114,330356.0
2025-02-28 12:00:00,78.83,78.87,78.82,78.87,96219.0,77.7114,77.7509,77.7016,77.7509,96219.0
2025-02-28 12:30:00,78.87,78.88,78.86,78.87,266575.0,77.7509,77.7607,77.741,77.7509,266575.0
2025-02-28 13:00:00,78.87,78.88,78.85,78.86,440549.0,77.7509,77.7607,77.7312,77.741,440549.0
2025-02-28 13:30:00,78.86,78.89,78.85,78.89,578479.0,77.741,77.7706,77.7312,77.7706,578479.0
2025-02-28 14:00:00,78.89,78.89,78.86,78.87,330924.0,77.7706,77.7706,77.741,77.7509,330924.0
2025-02-28 14:30:00,78.87,78.87,78.85,78.86,198423.0,77.7509,77.7509,77.7312,77.741,198423.0
2025-02-28 15:00:00,78.87,78.87,78.84,78.84,359222.0,77.7509,77.7509,77.7213,77.7213,359222.0
2025-02-28 15:30:00,78.85,78.9,78.82,78.89,1488083.0,77.7312,77.7805,77.7016,77.7706,1488083.0
2025-03-03 09:30:00,78.61,78.64,78.57,78.59,334820.0,77.7494,77.7791,77.7098,77.7296,334820.0
2025-03-03 10:00:00,78.59,78.65,78.57,78.64,474536.0,77.7296,77.789,77.7098,77.7791,474536.0
2025-03-03 10:30:00,78.64,78.64,78.6,78.61,476165.0,77.7791,77.7791,77.7395,77.7494,476165.0
2025-03-03 11:00:00,78.61,78.64,78.59,78.64,336640.0,77.7494,77.7791,77.7296,77.7791,336640.0
2025-03-03 11:30:00,78.63,78.65,78.62,78.63,371470.0,77.7692,77.789,77.7593,77.7692,371470.0
2025-03-03 12:00:00,78.63,78.64,78.62,78.63,304343.0,77.7692,77.7791,77.7593,77.7692,304343.0
2025-03-03 12:30:00,78.63,78.68,78.62,78.67,359406.0,77.7692,77.8186,77.7593,77.8087,359406.0
2025-03-03 13:00:00,78.67,78.69,78.65,78.69,432751.0,77.8087,77.8285,77.789,77.8285,432751.0
2025-03-03 13:30:00,78.68,78.7,78.68,78.68,652372.0,77.8186,77.8384,77.8186,77.8186,652372.0
2025-03-03 14:00:00,78.68,78.7,78.66,78.67,836113.0,77.8186,77.8384,77.7989,77.8087,836113.0
2025-03-03 14:30:00,78.67,78.68,78.65,78.67,249453.0,77.8087,77.8186,77.789,77.8087,249453.0
2025-03-03 15:00:00,78.67,78.7,78.66,78.7,1930862.0,77.8087,77.8384,77.7989,77.8384,1930862.0
2025-03-03 15:30:00,78.7,78.71,78.69,78.71,653928.0,77.8384,77.8483,77.8285,77.8483,653928.0
2025-03-04 09:30:00,78.75,78.78,78.71,78.76,151160.0,77.8879,77.9175,77.8483,77.8978,151160.0
2025-03-04 10:00:00,78.76,78.84,78.75,78.81,926484.0,77.8978,77.9769,77.8879,77.9472,926484.0
2025-03-04 10:30:00,78.81,78.81,78.76,78.77,133588.0,77.9472,77.9472,77.8978,77.9077,133588.0
2025-03-04 11:00:00,78.77,78.8,78.76,78.76,419026.0,77.9077,77.9373,77.8978,77.8978,419026.0
2025-03-04 11:30:00,78.77,78.77,78.71,78.71,137876.0,77.9077,77.9077,77.8483,77.8483,137876.0
2025-03-04 12:00:00,78.72,78.75,78.71,78.73,540952.0,77.8582,77.8879,77.8483,77.8681,540952.0
2025-03-04 12:30:00,78.73,78.79,78.73,78.79,575709.0,77.8681,77.9274,77.8681,77.9274,575709.0
2025-03-04 13:00:00,78.78,78.79,78.69,78.7,474609.0,77.9175,77.9274,77.8285,77.8384,474609.0
2025-03-04 13:30:00,78.71,78.72,78.69,78.7,292073.0,77.8483,77.8582,77.8285,77.8384,292073.0
2025-03-04 14:00:00,78.7,78.72,78.69,78.7,338808.0,77.8384,77.8582,77.8285,77.8384,338808.0
2025-03-04 14:30:00,78.7,78.73,78.69,78.69,442121.0,77.8384,77.8681,77.8285,77.8285,442121.0
2025-03-04 15:00:00,78.69,78.71,78.68,78.69,372031.0,77.8285,77.8483,77.8186,77.8285,372031.0
2025-03-04 15:30:00,78.69,78.73,78.68,78.73,1128679.0,77.8285,77.8681,77.8186,77.8681,1128679.0
2025-03-05 09:30:00,78.75,78.84,78.75,78.77,394046.0,77.8879,77.9769,77.8879,77.9077,394046.0
2025-03-05 10:00:00,78.74,78.74,78.67,78.72,214545.0,77.878,77.878,77.8087,77.8582,214545.0
2025-03-05 10:30:00,78.72,78.73,78.66,78.66,1611405.0,77.8582,77.8681,77.7989,77.7989,1611405.0
2025-03-05 11:00:00,78.66,78.72,78.66,78.71,118766.0,77.7989,77.8582,77.7989,77.8483,118766.0
2025-03-05 11:30:00,78.72,78.72,78.65,78.67,100336.0,77.8582,77.8582,77.789,77.8087,100336.0
2025-03-05 12:00:00,78.67,78.69,78.66,78.67,177653.0,77.8087,77.8285,77.7989,77.8087,177653.0
2025-03-05 12:30:00,78.67,78.68,78.64,78.65,598005.0,77.8087,77.8186,77.7791,77.789,598005.0
2025-03-05 13:00:00,78.65,78.67,78.63,78.65,121770.0,77.789,77.8087,77.7692,77.789,121770.0
2025-03-05 13:30:00,78.65,78.67,78.64,78.66,141074.0,77.789,77.8087,77.7791,77.7989,141074.0
2025-03-05 14:00:00,78.66,78.67,78.64,78.65,117934.0,77.7989,77.8087,77.7791,77.789,117934.0
2025-03-05 14:30:00,78.65,78.66,78.64,78.66,117602.0,77.789,77.7989,77.7791,77.7989,117602.0
2025-03-05 15:00:00,78.66,78.66,78.62,78.63,96394.0,77.7989,77.7989,77.7593,77.7692,96394.0
2025-03-05 15:30:00,78.63,78.63,78.61,78.61,155487.0,77.7692,77.7692,77.7494,77.7494,155487.0
2025-03-06 09:30:00,78.63,78.68,78.59,78.61,1975479.0,77.7692,77.8186,77.7296,77.7494,1975479.0
2025-03-06 10:00:00,78.61,78.61,78.56,78.57,324719.0,77.7494,77.7494,77.7,77.7098,324719.0
2025-03-06 10:30:00,78.57,78.59,78.56,78.58,185749.0,77.7098,77.7296,77.7,77.7197,185749.0
2025-03-06 11:00:00,78.57,78.58,78.55,78.56,159371.0,77.7098,77.7197,77.6901,77.7,159371.0
2025-03-06 11:30:00,78.56,78.6,78.55,78.59,222423.0,77.7,77.7395,77.6901,77.7296,222423.0
2025-03-06 12:00:00,78.58,78.6,78.57,78.59,208951.0,77.7197,77.7395,77.7098,77.7296,208951.0
2025-03-06 12:30:00,78.59,78.62,78.58,78.59,285065.0,77.7296,77.7593,77.7197,77.7296,285065.0
2025-03-06 13:00:00,78.59,78.62,78.58,78.59,399894.0,77.7296,77.7593,77.7197,77.7296,399894.0
2025-03-06 13:30:00,78.59,78.6,78.57,78.59,291608.0,77.7296,77.7395,77.7098,77.7296,291608.0
2025-03-06 14:00:00,78.6,78.61,78.59,78.61,137899.0,77.7395,77.7494,77.7296,77.7494,137899.0
2025-03-06 14:30:00,78.61,78.63,78.59,78.62,184931.0,77.7494,77.7692,77.7296,77.7593,184931.0
2025-03-06 15:00:00,78.61,78.62,78.59,78.61,185448.0,77.7494,77.7593,77.7296,77.7494,185448.0
2025-03-06 15:30:00,78.61,78.63,78.59,78.6,1539666.0,77.7494,77.7692,77.7296,77.7395,1539666.0
2025-03-07 09:30:00,78.77,78.77,78.68,78.69,136988.0,77.9077,77.9077,77.8186,77.8285,136988.0
2025-03-07 10:00:00,78.69,78.71,78.66,78.68,232532.0,77.8285,77.8483,77.7989,77.8186,232532.0
2025-03-07 10:30:00,78.67,78.73,78.66,78.68,230416.0,77.8087,77.8681,77.7989,77.8186,230416.0
2025-03-07 11:00:00,78.69,78.69,78.65,78.69,539617.0,77.8285,77.8285,77.789,77.8285,539617.0
2025-03-07 11:30:00,78.68,78.7,78.67,78.67,336599.0,77.8186,77.8384,77.8087,77.8087,336599.0
2025-03-07 12:00:00,78.67,78.69,78.65,78.66,298665.0,77.8087,77.8285,77.789,77.7989,298665.0
2025-03-07 12:30:00,78.66,78.67,78.59,78.63,464961.0,77.7989,77.8087,77.7296,77.7692,464961.0
2025-03-07 13:00:00,78.63,78.63,78.57,78.57,162481.0,77.7692,77.7692,77.7098,77.7098,162481.0
2025-03-07 13:30:00,78.57,78.59,78.54,78.56,280657.0,77.7098,77.7296,77.6802,77.7,280657.0
2025-03-07 14:00:00,78.55,78.57,78.53,78.55,1031495.0,77.6901,77.7098,77.6703,77.6901,1031495.0
2025-03-07 14:30:00,78.56,78.57,78.54,78.56,450730.0,77.7,77.7098,77.6802,77.7,450730.0
2025-03-07 15:00:00,78.56,78.59,78.56,78.58,510364.0,77.7,77.7296,77.7,77.7197,510364.0
2025-03-07 15:30:00,78.58,78.59,78.56,78.58,414344.0,77.7197,77.7296,77.7,77.7197,414344.0
2025-03-10 09:30:00,78.79,78.79,78.66,78.69,364795.0,77.9274,77.9274,77.7989,77.8285,364795.0
2025-03-10 10:00:00,78.7,78.73,78.69,78.72,48621.0,77.8384,77.8681,77.8285,77.8582,48621.0
2025-03-10 10:30:00,78.72,78.75,78.71,78.73,85793.0,77.8582,77.8879,77.8483,77.8681,85793.0
2025-03-10 11:00:00,78.73,78.74,78.69,78.7,41957.0,77.8681,77.878,77.8285,77.8384,41957.0
2025-03-10 11:30:00,78.7,78.73,78.69,78.72,76452.0,77.8384,77.8681,77.8285,77.8582,76452.0
2025-03-10 12:00:00,78.73,78.73,78.7,78.7,45992.0,77.8681,77.8681,77.8384,77.8384,45992.0
2025-03-10 12:30:00,78.7,78.71,78.67,78.68,84644.0,77.8384,77.8483,77.8087,77.8186,84644.0
2025-03-10 13:00:00,78.67,78.69,78.67,78.69,103686.0,77.8087,77.8285,77.8087,77.8285,103686.0
2025-03-10 13:30:00,78.69,78.71,78.68,78.69,65734.0,77.8285,77.8483,77.8186,77.8285,65734.0
2025-03-10 14:00:00,78.69,78.7,78.66,78.66,348944.0,77.8285,77.8384,77.7989,77.7989,348944.0
2025-03-10 14:30:00,78.66,78.68,78.64,78.67,475581.0,77.7989,77.8186,77.7791,77.8087,475581.0
2025-03-10 15:00:00,78.67,78.71,78.67,78.69,264813.0,77.8087,77.8483,77.8087,77.8285,264813.0
2025-03-10 15:30:00,78.69,78.71,78.68,78.69,211522.0,77.8285,77.8483,77.8186,77.8285,211522.0
2025-03-11 09:30:00,78.69,78.73,78.65,78.66,167707.0,77.8285,77.8681,77.789,77.7989,167707.0
2025-03-11 10:00:00,78.67,78.71,78.61,78.7,2939978.0,77.8087,77.8483,77.7494,77.8384,2939978.0
2025-03-11 10:30:00,78.7,78.72,78.67,78.7,571801.0,77.8384,77.8582,77.8087,77.8384,571801.0
2025-03-11 11:00:00,78.7,78.7,78.62,78.63,187062.0,77.8384,77.8384,77.7593,77.7692,187062.0
2025-03-11 11:30:00,78.63,78.64,78.61,78.64,141991.0,77.7692,77.7791,77.7494,77.7791,141991.0
2025-03-11 12:00:00,78.64,78.66,78.63,78.64,139957.0,77.7791,77.7989,77.7692,77.7791,139957.0
2025-03-11 12:30:00,78.64,78.64,78.62,78.64,173148.0,77.7791,77.7791,77.7593,77.7791,173148.0
2025-03-11 13:00:00,78.64,78.68,78.62,78.66,122388.0,77.7791,77.8186,77.7593,77.7989,122388.0
2025-03-11 13:30:00,78.66,78.67,78.64,78.66,141689.0,77.7989,77.8087,77.7791,77.7989,141689.0
2025-03-11 14:00:00,78.64,78.65,78.58,78.59,170266.0,77.7791,77.789,77.7197,77.7296,170266.0
2025-03-11 14:30:00,78.59,78.6,78.56,78.57,194517.0,77.7296,77.7395,77.7,77.7098,194517.0
2025-03-11 15:00:00,78.58,78.59,78.56,78.56,219798.0,77.7197,77.7296,77.7,77.7,219798.0
2025-03-11 15:30:00,78.56,78.58,78.55,78.56,256286.0,77.7,77.7197,77.6901,77.7,256286.0
2025-03-12 09:30:00,78.54,78.57,78.48,78.53,619062.0,77.6802,77.7098,77.6208,77.6703,619062.0
2025-03-12 10:00:00,78.53,78.56,78.51,78.52,387862.0,77.6703,77.7,77.6505,77.6604,387862.0
2025-03-12 10:30:00,78.51,78.54,78.51,78.52,176538.0,77.6505,77.6802,77.6505,77.6604,176538.0
2025-03-12 11:00:00,78.53,78.54,78.52,78.52,204025.0,77.6703,77.6802,77.6604,77.6604,204025.0
2025-03-12 11:30:00,78.52,78.53,78.49,78.5,252673.0,77.6604,77.6703,77.6307,77.6406,252673.0
2025-03-12 12:00:00,78.5,78.51,78.48,78.48,680913.0,77.6406,77.6505,77.6208,77.6208,680913.0
2025-03-12 12:30:00,78.48,78.5,78.48,78.49,441658.0,77.6208,77.6406,77.6208,77.6307,441658.0
2025-03-12 13:00:00,78.48,78.53,78.46,78.5,472781.0,77.6208,77.6703,77.601,77.6406,472781.0
2025-03-12 13:30:00,78.5,78.52,78.49,78.52,188861.0,77.6406,77.6604,77.6307,77.6604,188861.0
2025-03-12 14:00:00,78.52,78.52,78.48,78.48,182011.0,77.6604,77.6604,77.6208,77.6208,182011.0
2025-03-12 14:30:00,78.48,78.49,78.43,78.45,3966579.0,77.6208,77.6307,77.5714,77.5912,3966579.0
2025-03-12 15:00:00,78.45,78.47,78.45,78.45,291426.0,77.5912,77.6109,77.5912,77.5912,291426.0
2025-03-12 15:30:00,78.45,78.46,78.43,78.45,442663.0,77.5912,77.601,77.5714,77.5912,442663.0
2025-03-13 09:30:00,78.41,78.43,78.38,78.4,211198.0,77.5516,77.5714,77.5219,77.5417,211198.0
2025-03-13 10:00:00,78.39,78.4,78.37,78.39,180996.0,77.5318,77.5417,77.512,77.5318,180996.0
2025-03-13 10:30:00,78.39,78.4,78.38,78.39,50409.0,77.5318,77.5417,77.5219,77.5318,50409.0
2025-03-13 11:00:00,78.39,78.42,78.37,78.41,213624.0,77.5318,77.5615,77.512,77.5516,213624.0
2025-03-13 11:30:00,78.41,78.44,78.4,78.42,526070.0,77.5516,77.5813,77.5417,77.5615,526070.0
2025-03-13 12:00:00,78.42,78.45,78.41,78.45,318793.0,77.5615,77.5912,77.5516,77.5912,318793.0
2025-03-13 12:30:00,78.45,78.48,78.43,78.48,260675.0,77.5912,77.6208,77.5714,77.6208,260675.0
2025-03-13 13:00:00,78.48,78.51,78.46,78.51,1929769.0,77.6208,77.6505,77.601,77.6505,1929769.0
2025-03-13 13:30:00,78.51,78.54,78.5,78.53,221231.0,77.6505,77.6802,77.6406,77.6703,221231.0
2025-03-13 14:00:00,78.54,78.54,78.51,78.53,146664.0,77.6802,77.6802,77.6505,77.6703,146664.0
2025-03-13 14:30:00,78.53,78.53,78.51,78.52,414501.0,77.6703,77.6703,77.6505,77.6604,414501.0
2025-03-13 15:00:00,78.52,78.54,78.51,78.53,1647415.0,77.6604,77.6802,77.6505,77.6703,1647415.0
2025-03-13 15:30:00,78.53,78.53,78.51,78.52,359513.0,77.6703,77.6703,77.6505,77.6604,359513.0
2025-03-14 09:30:00,78.57,78.58,78.54,78.56,191289.0,77.7098,77.7197,77.6802,77.7,191289.0
2025-03-14 10:00:00,78.56,78.56,78.51,78.53,138349.0,77.7,77.7,77.6505,77.6703,138349.0
2025-03-14 10:30:00,78.52,78.55,78.51,78.53,126770.0,77.6604,77.6901,77.6505,77.6703,126770.0
2025-03-14 11:00:00,78.53,78.53,78.51,78.52,246131.0,77.6703,77.6703,77.6505,77.6604,246131.0
2025-03-14 11:30:00,78.52,78.52,78.5,78.52,336225.0,77.6604,77.6604,77.6406,77.6604,336225.0
2025-03-14 12:00:00,78.51,78.52,78.5,78.52,488656.0,77.6505,77.6604,77.6406,77.6604,488656.0
2025-03-14 12:30:00,78.51,78.55,78.51,78.53,207810.0,77.6505,77.6901,77.6505,77.6703,207810.0
2025-03-14 13:00:00,78.54,78.55,78.52,78.54,191574.0,77.6802,77.6901,77.6604,77.6802,191574.0
2025-03-14 13:30:00,78.55,78.55,78.53,78.53,373102.0,77.6901,77.6901,77.6703,77.6703,373102.0
2025-03-14 14:00:00,78.54,78.54,78.52,78.52,320526.0,77.6802,77.6802,77.6604,77.6604,320526.0
2025-03-14 14:30:00,78.52,78.53,78.5,78.5,139331.0,77.6604,77.6703,77.6406,77.6406,139331.0
2025-03-14 15:00:00,78.51,78.51,78.48,78.48,154467.0,77.6505,77.6505,77.6208,77.6208,154467.0
2025-03-14 15:30:00,78.48,78.5,78.43,78.49,452597.0,77.6208,77.6406,77.5714,77.6307,452597.0
2025-03-17 09:30:00,78.52,78.56,78.49,78.5,139603.0,77.6604,77.7,77.6307,77.6406,139603.0
2025-03-17 10:00:00,78.51,78.55,78.5,78.54,208932.0,77.6505,77.6901,77.6406,77.6802,208932.0
2025-03-17 10:30:00,78.55,78.57,78.53,78.56,250534.0,77.6901,77.7098,77.6703,77.7,250534.0
2025-03-17 11:00:00,78.56,78.58,78.55,78.57,79619.0,77.7,77.7197,77.6901,77.7098,79619.0
2025-03-17 11:30:00,78.57,78.6,78.57,78.59,302248.0,77.7098,77.7395,77.7098,77.7296,302248.0
2025-03-17 12:00:00,78.59,78.6,78.56,78.57,1035481.0,77.7296,77.7395,77.7,77.7098,1035481.0
2025-03-17 12:30:00,78.58,78.58,78.56,78.57,179979.0,77.7197,77.7197,77.7,77.7098,179979.0
2025-03-17 13:00:00,78.58,78.58,78.56,78.57,480324.0,77.7197,77.7197,77.7,77.7098,480324.0
2025-03-17 13:30:00,78.56,78.57,78.55,78.56,728815.0,77.7,77.7098,77.6901,77.7,728815.0
2025-03-17 14:00:00,78.55,78.56,78.53,78.54,84238.0,77.6901,77.7,77.6703,77.6802,84238.0
2025-03-17 14:30:00,78.54,78.54,78.5,78.53,111397.0,77.6802,77.6802,77.6406,77.6703,111397.0
2025-03-17 15:00:00,78.52,78.53,78.5,78.5,142545.0,77.6604,77.6703,77.6406,77.6406,142545.0
2025-03-17 15:30:00,78.5,78.51,78.49,78.5,328463.0,77.6406,77.6505,77.6307,77.6406,328463.0
2025-03-18 09:30:00,78.6,78.6,78.5,78.53,80810.0,77.7395,77.7395,77.6406,77.6703,80810.0
2025-03-18 10:00:00,78.53,78.55,78.52,78.55,236154.0,77.6703,77.6901,77.6604,77.6901,236154.0
2025-03-18 10:30:00,78.55,78.55,78.5,78.52,209550.0,77.6901,77.6901,77.6406,77.6604,209550.0
2025-03-18 11:00:00,78.52,78.54,78.51,78.54,95487.0,77.6604,77.6802,77.6505,77.6802,95487.0
2025-03-18 11:30:00,78.54,78.56,78.52,78.56,176085.0,77.6802,77.7,77.6604,77.7,176085.0
2025-03-18 12:00:00,78.56,78.56,78.54,78.56,657653.0,77.7,77.7,77.6802,77.7,657653.0
2025-03-18 12:30:00,78.55,78.58,78.55,78.58,237753.0,77.6901,77.7197,77.6901,77.7197,237753.0
2025-03-18 13:00:00,78.58,78.6,78.58,78.59,188598.0,77.7197,77.7395,77.7197,77.7296,188598.0
2025-03-18 13:30:00,78.59,78.61,78.59,78.61,79441.0,77.7296,77.7494,77.7296,77.7494,79441.0
2025-03-18 14:00:00,78.61,78.62,78.59,78.62,100924.0,77.7494,77.7593,77.7296,77.7593,100924.0
2025-03-18 14:30:00,78.62,78.63,78.6,78.6,114126.0,77.7593,77.7692,77.7395,77.7395,114126.0
2025-03-18 15:00:00,78.6,78.61,78.59,78.6,335518.0,77.7395,77.7494,77.7296,77.7395,335518.0
2025-03-18 15:30:00,78.61,78.61,78.58,78.58,245877.0,77.7494,77.7494,77.7197,77.7197,245877.0
2025-03-19 09:30:00,78.52,78.57,78.51,78.56,308490.0,77.6604,77.7098,77.6505,77.7,308490.0
2025-03-19 10:00:00,78.56,78.56,78.55,78.56,50034.0,77.7,77.7,77.6901,77.7,50034.0
2025-03-19 10:30:00,78.56,78.57,78.55,78.56,428041.0,77.7,77.7098,77.6901,77.7,428041.0
2025-03-19 11:00:00,78.57,78.57,78.55,78.56,164907.0,77.7098,77.7098,77.6901,77.7,164907.0
2025-03-19 11:30:00,78.56,78.57,78.54,78.56,720420.0,77.7,77.7098,77.6802,77.7,720420.0
2025-03-19 12:00:00,78.56,78.58,78.56,78.58,539878.0,77.7,77.7197,77.7,77.7197,539878.0
2025-03-19 12:30:00,78.58,78.58,78.57,78.58,308292.0,77.7197,77.7197,77.7098,77.7197,308292.0
2025-03-19 13:00:00,78.58,78.58,78.55,78.55,156321.0,77.7197,77.7197,77.6901,77.6901,156321.0
2025-03-19 13:30:00,78.55,78.57,78.55,78.56,146691.0,77.6901,77.7098,77.6901,77.7,146691.0
2025-03-19 14:00:00,78.55,78.69,78.54,78.68,397133.0,77.6901,77.8285,77.6802,77.8186,397133.0
2025-03-19 14:30:00,78.69,78.78,78.66,78.78,104815.0,77.8285,77.9175,77.7989,77.9175,104815.0
2025-03-19 15:00:00,78.78,78.81,78.76,78.77,319337.0,77.9175,77.9472,77.8978,77.9077,319337.0
2025-03-19 15:30:00,78.77,78.8,78.75,78.78,186575.0,77.9077,77.9373,77.8879,77.9175,186575.0
2025-03-20 09:30:00,78.9,78.9,78.83,78.85,71214.0,78.0362,78.0362,77.967,77.9868,71214.0
2025-03-20 10:00:00,78.84,78.86,78.83,78.84,177986.0,77.9769,77.9967,77.967,77.9769,177986.0
2025-03-20 10:30:00,78.85,78.85,78.84,78.84,334589.0,77.9868,77.9868,77.9769,77.9769,334589.0
2025-03-20 11:00:00,78.85,78.85,78.81,78.82,636165.0,77.9868,77.9868,77.9472,77.9571,636165.0
2025-03-20 11:30:00,78.82,78.82,78.79,78.8,49770.0,77.9571,77.9571,77.9274,77.9373,49770.0
2025-03-20 12:00:00,78.8,78.81,78.79,78.81,69142.0,77.9373,77.9472,77.9274,77.9472,69142.0
2025-03-20 12:30:00,78.81,78.81,78.79,78.8,121778.0,77.9472,77.9472,77.9274,77.9373,121778.0
2025-03-20 13:00:00,78.81,78.81,78.77,78.79,92787.0,77.9472,77.9472,77.9077,77.9274,92787.0
2025-03-20 13:30:00,78.78,78.81,78.78,78.8,116113.0,77.9175,77.9472,77.9175,77.9373,116113.0
2025-03-20 14:00:00,78.8,78.81,78.79,78.81,1046670.0,77.9373,77.9472,77.9274,77.9472,1046670.0
2025-03-20 14:30:00,78.81,78.82,78.79,78.8,621309.0,77.9472,77.9571,77.9274,77.9373,621309.0
2025-03-20 15:00:00,78.8,78.81,78.8,78.81,82482.0,77.9373,77.9472,77.9373,77.9472,82482.0
2025-03-20 15:30:00,78.81,78.82,78.79,78.79,373830.0,77.9472,77.9571,77.9274,77.9274,373830.0
2025-03-21 09:30:00,78.86,78.9,78.83,78.87,104616.0,77.9967,78.0362,77.967,78.0066,104616.0
2025-03-21 10:00:00,78.87,78.88,78.83,78.85,237295.0,78.0066,78.0165,77.967,77.9868,237295.0
2025-03-21 10:30:00,78.84,78.86,78.83,78.84,121112.0,77.9769,77.9967,77.967,77.9769,121112.0
2025-03-21 11:00:00,78.84,78.85,78.83,78.85,91734.0,77.9769,77.9868,77.967,77.9868,91734.0
2025-03-21 11:30:00,78.85,78.86,78.83,78.84,101639.0,77.9868,77.9967,77.967,77.9769,101639.0
2025-03-21 12:00:00,78.86,78.87,78.82,78.83,89014.0,77.9967,78.0066,77.9571,77.967,89014.0
2025-03-21 12:30:00,78.83,78.84,78.81,78.82,97113.0,77.967,77.9769,77.9472,77.9571,97113.0
2025-03-21 13:00:00,78.81,78.83,78.8,78.83,94976.0,77.9472,77.967,77.9373,77.967,94976.0
2025-03-21 13:30:00,78.82,78.84,78.81,78.84,330104.0,77.9571,77.9769,77.9472,77.9769,330104.0
2025-03-21 14:00:00,78.84,78.86,78.83,78.84,357056.0,77.9769,77.9967,77.967,77.9769,357056.0
2025-03-21 14:30:00,78.84,78.85,78.83,78.84,140049.0,77.9769,77.9868,77.967,77.9769,140049.0
2025-03-21 15:00:00,78.84,78.85,78.83,78.84,269488.0,77.9769,77.9868,77.967,77.9769,269488.0
2025-03-21 15:30:00,78.84,78.85,78.82,78.83,458536.0,77.9769,77.9868,77.9571,77.967,458536.0
2025-03-24 09:30:00,78.9,78.9,78.74,78.74,119242.0,78.0362,78.0362,77.878,77.878,119242.0
2025-03-24 10:00:00,78.74,78.75,78.71,78.72,154630.0,77.878,77.8879,77.8483,77.8582,154630.0
2025-03-24 10:30:00,78.72,78.74,78.72,78.73,74736.0,77.8582,77.878,77.8582,77.8681,74736.0
2025-03-24 11:00:00,78.73,78.73,78.69,78.72,329706.0,77.8681,77.8681,77.8285,77.8582,329706.0
2025-03-24 11:30:00,78.71,78.74,78.71,78.73,77734.0,77.8483,77.878,77.8483,77.8681,77734.0
2025-03-24 12:00:00,78.73,78.75,78.72,78.75,56506.0,77.8681,77.8879,77.8582,77.8879,56506.0
2025-03-24 12:30:00,78.75,78.75,78.73,78.73,79221.0,77.8879,77.8879,77.8681,77.8681,79221.0
2025-03-24 13:00:00,78.73,78.74,78.72,78.73,87066.0,77.8681,77.878,77.8582,77.8681,87066.0
2025-03-24 13:30:00,78.72,78.73,78.71,78.72,119172.0,77.8582,77.8681,77.8483,77.8582,119172.0
2025-03-24 14:00:00,78.72,78.72,78.69,78.71,156724.0,77.8582,77.8582,77.8285,77.8483,156724.0
2025-03-24 14:30:00,78.71,78.72,78.7,78.71,79461.0,77.8483,77.8582,77.8384,77.8483,79461.0
2025-03-24 15:00:00,78.7,78.72,78.7,78.71,114561.0,77.8384,77.8582,77.8384,77.8483,114561.0
2025-03-24 15:30:00,78.72,78.73,78.7,78.71,473123.0,77.8582,77.8681,77.8384,77.8483,473123.0
2025-03-25 09:30:00,78.73,78.81,78.72,78.76,400049.0,77.8681,77.9472,77.8582,77.8978,400049.0
2025-03-25 10:00:00,78.77,78.8,78.76,78.79,348389.0,77.9077,77.9373,77.8978,77.9274,348389.0
2025-03-25 10:30:00,78.78,78.8,78.77,78.79,1448586.0,77.9175,77.9373,77.9077,77.9274,1448586.0
2025-03-25 11:00:00,78.79,78.79,78.78,78.79,80699.0,77.9274,77.9274,77.9175,77.9274,80699.0
2025-03-25 11:30:00,78.78,78.81,78.78,78.8,100971.0,77.9175,77.9472,77.9175,77.9373,100971.0
2025-03-25 12:00:00,78.8,78.82,78.78,78.81,569349.0,77.9373,77.9571,77.9175,77.9472,569349.0
2025-03-25 12:30:00,78.81,78.82,78.8,78.8,318878.0,77.9472,77.9571,77.9373,77.9373,318878.0
2025-03-25 13:00:00,78.81,78.82,78.79,78.79,89034.0,77.9472,77.9571,77.9274,77.9274,89034.0
2025-03-25 13:30:00,78.8,78.81,78.79,78.8,93046.0,77.9373,77.9472,77.9274,77.9373,93046.0
2025-03-25 14:00:00,78.81,78.82,78.8,78.81,144557.0,77.9472,77.9571,77.9373,77.9472,144557.0
2025-03-25 14:30:00,78.81,78.82,78.8,78.81,89480.0,77.9472,77.9571,77.9373,77.9472,89480.0
2025-03-25 15:00:00,78.82,78.82,78.79,78.81,111020.0,77.9571,77.9571,77.9274,77.9472,111020.0
2025-03-25 15:30:00,78.81,78.81,78.76,78.77,219175.0,77.9472,77.9472,77.8978,77.9077,219175.0
2025-03-26 09:30:00,78.76,78.76,78.71,78.73,99602.0,77.8978,77.8978,77.8483,77.8681,99602.0
2025-03-26 10:00:00,78.74,78.74,78.7,78.73,91709.0,77.878,77.878,77.8384,77.8681,91709.0
2025-03-26 10:30:00,78.73,78.74,78.72,78.72,65871.0,77.8681,77.878,77.8582,77.8582,65871.0
2025-03-26 11:00:00,78.73,78.73,78.7,78.72,147542.0,77.8681,77.8681,77.8384,77.8582,147542.0
2025-03-26 11:30:00,78.72,78.74,78.71,78.73,66197.0,77.8582,77.878,77.8483,77.8681,66197.0
2025-03-26 12:00:00,78.73,78.77,78.73,78.76,63613.0,77.8681,77.9077,77.8681,77.8978,63613.0
2025-03-26 12:30:00,78.76,78.77,78.74,78.75,91432.0,77.8978,77.9077,77.878,77.8879,91432.0
2025-03-26 13:00:00,78.75,78.75,78.72,78.73,65674.0,77.8879,77.8879,77.8582,77.8681,65674.0
2025-03-26 13:30:00,78.73,78.75,78.71,78.74,84978.0,77.8681,77.8879,77.8483,77.878,84978.0
2025-03-26 14:00:00,78.73,78.76,78.73,78.75,99548.0,77.8681,77.8978,77.8681,77.8879,99548.0
2025-03-26 14:30:00,78.75,78.75,78.72,78.73,54442.0,77.8879,77.8879,77.8582,77.8681,54442.0
2025-03-26 15:00:00,78.74,78.75,78.72,78.75,107064.0,77.878,77.8879,77.8582,77.8879,107064.0
2025-03-26 15:30:00,78.74,78.75,78.73,78.74,202975.0,77.878,77.8879,77.8681,77.878,202975.0
2025-03-27 09:30:00,78.73,78.8,78.73,78.77,2603021.0,77.8681,77.9373,77.8681,77.9077,2603021.0
2025-03-27 10:00:00,78.77,78.77,78.75,78.76,289650.0,77.9077,77.9077,77.8879,77.8978,289650.0
2025-03-27 10:30:00,78.76,78.76,78.72,78.74,7808422.0,77.8978,77.8978,77.8582,77.878,7808422.0
2025-03-27 11:00:00,78.74,78.75,78.72,78.73,1880057.0,77.878,77.8879,77.8582,77.8681,1880057.0
2025-03-27 11:30:00,78.73,78.76,78.73,78.73,207180.0,77.8681,77.8978,77.8681,77.8681,207180.0
2025-03-27 12:00:00,78.74,78.74,78.72,78.73,95087.0,77.878,77.878,77.8582,77.8681,95087.0
2025-03-27 12:30:00,78.73,78.74,78.71,78.73,164721.0,77.8681,77.878,77.8483,77.8681,164721.0
2025-03-27 13:00:00,78.73,78.73,78.71,78.73,55910.0,77.8681,77.8681,77.8483,77.8681,55910.0
2025-03-27 13:30:00,78.73,78.76,78.72,78.75,166886.0,77.8681,77.8978,77.8582,77.8879,166886.0
2025-03-27 14:00:00,78.74,78.76,78.74,78.75,186638.0,77.878,77.8978,77.878,77.8879,186638.0
2025-03-27 14:30:00,78.75,78.76,78.73,78.74,142185.0,77.8879,77.8978,77.8681,77.878,142185.0
2025-03-27 15:00:00,78.74,78.75,78.73,78.75,129926.0,77.878,77.8879,77.8681,77.8879,129926.0
2025-03-27 15:30:00,78.75,78.77,78.74,78.77,307694.0,77.8879,77.9077,77.878,77.9077,307694.0
2025-03-28 09:30:00,78.84,78.88,78.8,78.87,135239.0,77.9769,78.0165,77.9373,78.0066,135239.0
2025-03-28 10:00:00,78.86,78.89,78.85,78.88,127374.0,77.9967,78.0263,77.9868,78.0165,127374.0
2025-03-28 10:30:00,78.88,78.89,78.86,78.87,111566.0,78.0165,78.0263,77.9967,78.0066,111566.0
2025-03-28 11:00:00,78.87,78.88,78.84,78.88,146918.0,78.0066,78.0165,77.9769,78.0165,146918.0
2025-03-28 11:30:00,78.88,78.88,78.85,78.88,162495.0,78.0165,78.0165,77.9868,78.0165,162495.0
2025-03-28 12:00:00,78.88,78.89,78.86,78.88,148310.0,78.0165,78.0263,77.9967,78.0165,148310.0
2025-03-28 12:30:00,78.88,78.92,78.87,78.91,146616.0,78.0165,78.056,78.0066,78.0461,146616.0
2025-03-28 13:00:00,78.91,78.94,78.9,78.93,1532400.0,78.0461,78.0758,78.0362,78.0659,1532400.0
2025-03-28 13:30:00,78.93,78.93,78.91,78.92,44836.0,78.0659,78.0659,78.0461,78.056,44836.0
2025-03-28 14:00:00,78.92,78.92,78.89,78.91,156194.0,78.056,78.056,78.0263,78.0461,156194.0
2025-03-28 14:30:00,78.9,78.95,78.9,78.94,143923.0,78.0362,78.0857,78.0362,78.0758,143923.0
2025-03-28 15:00:00,78.94,78.96,78.93,78.95,849787.0,78.0758,78.0956,78.0659,78.0857,849787.0
2025-03-28 15:30:00,78.95,78.96,78.93,78.94,2106912.0,78.0857,78.0956,78.0659,78.0758,2106912.0
2025-03-31 09:30:00,79.06,79.06,78.95,78.98,233095.0,78.1945,78.1945,78.0857,78.1154,233095.0
2025-03-31 10:00:00,78.98,78.99,78.95,78.98,185516.0,78.1154,78.1252,78.0857,78.1154,185516.0
2025-03-31 10:30:00,78.98,79.0,78.97,78.99,617120.0,78.1154,78.1351,78.1055,78.1252,617120.0
2025-03-31 11:00:00,78.99,79.0,78.95,78.96,2103007.0,78.1252,78.1351,78.0857,78.0956,2103007.0
2025-03-31 11:30:00,78.95,78.96,78.94,78.95,188640.0,78.0857,78.0956,78.0758,78.0857,188640.0
2025-03-31 12:00:00,78.95,78.96,78.94,78.95,229370.0,78.0857,78.0956,78.0758,78.0857,229370.0
2025-03-31 12:30:00,78.95,78.95,78.92,78.95,329021.0,78.0857,78.0857,78.056,78.0857,329021.0
2025-03-31 13:00:00,78.95,78.95,78.91,78.92,106644.0,78.0857,78.0857,78.0461,78.056,106644.0
2025-03-31 13:30:00,78.92,78.93,78.91,78.92,139549.0,78.056,78.0659,78.0461,78.056,139549.0
2025-03-31 14:00:00,78.93,78.93,78.89,78.89,85002.0,78.0659,78.0659,78.0263,78.0263,85002.0
2025-03-31 14:30:00,78.9,78.92,78.89,78.92,99476.0,78.0362,78.056,78.0263,78.056,99476.0
2025-03-31 15:00:00,78.92,78.95,78.91,78.95,176165.0,78.056,78.0857,78.0461,78.0857,176165.0
2025-03-31 15:30:00,78.95,78.96,78.93,78.95,282489.0,78.0857,78.0956,78.0659,78.0857,282489.0
2025-04-01 09:30:00,78.71,78.73,78.68,78.7,154997.0,78.1341,78.1539,78.1043,78.1241,154997.0
2025-04-01 10:00:00,78.71,78.79,78.71,78.79,1125772.0,78.1341,78.2135,78.1341,78.2135,1125772.0
2025-04-01 10:30:00,78.79,78.79,78.73,78.73,251930.0,78.2135,78.2135,78.1539,78.1539,251930.0
2025-04-01 11:00:00,78.73,78.75,78.72,78.75,111115.0,78.1539,78.1738,78.144,78.1738,111115.0
2025-04-01 11:30:00,78.75,78.78,78.74,78.76,97492.0,78.1738,78.2036,78.1639,78.1837,97492.0
2025-04-01 12:00:00,78.76,78.76,78.71,78.73,358167.0,78.1837,78.1837,78.1341,78.1539,358167.0
2025-04-01 12:30:00,78.73,78.76,78.73,78.74,101048.0,78.1539,78.1837,78.1539,78.1639,101048.0
2025-04-01 13:00:00,78.74,78.76,78.73,78.76,125938.0,78.1639,78.1837,78.1539,78.1837,125938.0
2025-04-01 13:30:00,78.76,78.77,78.75,78.77,166336.0,78.1837,78.1936,78.1738,78.1936,166336.0
2025-04-01 14:00:00,78.76,78.77,78.76,78.77,156563.0,78.1837,78.1936,78.1837,78.1936,156563.0
2025-04-01 14:30:00,78.77,78.77,78.73,78.73,396756.0,78.1936,78.1936,78.1539,78.1539,396756.0
2025-04-01 15:00:00,78.74,78.74,78.71,78.72,439925.0,78.1639,78.1639,78.1341,78.144,439925.0
2025-04-01 15:30:00,78.72,78.73,78.71,78.71,289724.0,78.144,78.1539,78.1341,78.1341,289724.0
2025-04-02 09:30:00,78.79,78.8,78.74,78.77,112801.0,78.2135,78.2234,78.1639,78.1936,112801.0
2025-04-02 10:00:00,78.76,78.77,78.74,78.74,126970.0,78.1837,78.1936,78.1639,78.1639,126970.0
2025-04-02 10:30:00,78.75,78.77,78.72,78.73,75181.0,78.1738,78.1936,78.144,78.1539,75181.0
2025-04-02 11:00:00,78.73,78.74,78.7,78.7,118715.0,78.1539,78.1639,78.1241,78.1241,118715.0
2025-04-02 11:30:00,78.7,78.73,78.7,78.72,130688.0,78.1241,78.1539,78.1241,78.144,130688.0
2025-04-02 12:00:00,78.72,78.72,78.68,78.69,95899.0,78.144,78.144,78.1043,78.1142,95899.0
2025-04-02 12:30:00,78.69,78.7,78.66,78.68,98029.0,78.1142,78.1241,78.0844,78.1043,98029.0
2025-04-02 13:00:00,78.67,78.69,78.67,78.67,69700.0,78.0944,78.1142,78.0944,78.0944,69700.0
2025-04-02 13:30:00,78.67,78.7,78.67,78.7,154580.0,78.0944,78.1241,78.0944,78.1241,154580.0
2025-04-02 14:00:00,78.7,78.71,78.69,78.7,70286.0,78.1241,78.1341,78.1142,78.1241,70286.0
2025-04-02 14:30:00,78.69,78.71,78.68,78.7,210827.0,78.1142,78.1341,78.1043,78.1241,210827.0
2025-04-02 15:00:00,78.7,78.73,78.7,78.73,303115.0,78.1241,78.1539,78.1241,78.1539,303115.0
2025-04-02 15:30:00,78.73,78.73,78.7,78.73,1055669.0,78.1539,78.1539,78.1241,78.1539,1055669.0
2025-04-03 09:30:00,78.99,78.99,78.89,78.97,886291.0,78.412,78.412,78.3128,78.3922,886291.0
2025-04-03 10:00:00,78.97,79.02,78.92,78.95,389905.0,78.3922,78.4418,78.3425,78.3723,389905.0
2025-04-03 10:30:00,78.95,78.95,78.88,78.94,5798656.0,78.3723,78.3723,78.3028,78.3624,5798656.0
2025-04-03 11:00:00,78.93,78.94,78.9,78.94,270058.0,78.3525,78.3624,78.3227,78.3624,270058.0
2025-04-03 11:30:00,78.94,78.96,78.92,78.94,214426.0,78.3624,78.3822,78.3425,78.3624,214426.0
2025-04-03 12:00:00,78.94,78.96,78.92,78.95,148883.0,78.3624,78.3822,78.3425,78.3723,148883.0
2025-04-03 12:30:00,78.94,78.96,78.92,78.94,310542.0,78.3624,78.3822,78.3425,78.3624,310542.0
2025-04-03 13:00:00,78.94,78.98,78.92,78.97,805346.0,78.3624,78.4021,78.3425,78.3922,805346.0
2025-04-03 13:30:00,78.97,79.02,78.95,79.0,624109.0,78.3922,78.4418,78.3723,78.422,624109.0
2025-04-03 14:00:00,79.0,79.03,78.99,79.02,453591.0,78.422,78.4517,78.412,78.4418,453591.0
2025-04-03 14:30:00,79.02,79.02,78.95,78.96,149946.0,78.4418,78.4418,78.3723,78.3822,149946.0
2025-04-03 15:00:00,78.97,78.97,78.94,78.95,182282.0,78.3922,78.3922,78.3624,78.3723,182282.0
2025-04-03 15:30:00,78.95,78.97,78.92,78.95,258796.0,78.3723,78.3922,78.3425,78.3723,258796.0
2025-04-04 09:30:00,79.06,79.1,79.02,79.06,150799.0,78.4815,78.5212,78.4418,78.4815,150799.0
2025-04-04 10:00:00,79.07,79.13,79.04,79.12,303962.0,78.4914,78.551,78.4617,78.5411,303962.0
2025-04-04 10:30:00,79.12,79.13,79.05,79.08,438549.0,78.5411,78.551,78.4716,78.5014,438549.0
2025-04-04 11:00:00,79.08,79.08,78.93,78.95,270138.0,78.5014,78.5014,78.3525,78.3723,270138.0
2025-04-04 11:30:00,78.95,79.04,78.93,78.98,317294.0,78.3723,78.4617,78.3525,78.4021,317294.0
2025-04-04 12:00:00,78.98,79.01,78.95,79.0,171049.0,78.4021,78.4319,78.3723,78.422,171049.0
2025-04-04 12:30:00,79.0,79.0,78.88,78.9,385870.0,78.422,78.422,78.3028,78.3227,385870.0
2025-04-04 13:00:00,78.89,78.9,78.85,78.86,238337.0,78.3128,78.3227,78.2731,78.283,238337.0
2025-04-04 13:30:00,78.86,78.87,78.81,78.81,402824.0,78.283,78.2929,78.2333,78.2333,402824.0
2025-04-04 14:00:00,78.81,78.82,78.76,78.82,350961.0,78.2333,78.2433,78.1837,78.2433,350961.0
2025-04-04 14:30:00,78.81,78.83,78.73,78.73,273936.0,78.2333,78.2532,78.1539,78.1539,273936.0
2025-04-04 15:00:00,78.73,78.78,78.7,78.78,394402.0,78.1539,78.2036,78.1241,78.2036,394402.0
2025-04-04 15:30:00,78.78,78.85,78.77,78.82,565414.0,78.2036,78.2731,78.1936,78.2433,565414.0
2025-04-07 09:30:00,78.7,78.74,78.57,78.57,491988.0,78.1241,78.1639,77.9951,77.9951,491988.0
2025-04-07 10:00:00,78.58,78.58,78.29,78.33,935652.0,78.005,78.005,77.7171,77.7569,935652.0
2025-04-07 10:30:00,78.31,78.4,78.22,78.29,476753.0,77.737,77.8263,77.6477,77.7171,476753.0
2025-04-07 11:00:00,78.29,78.44,78.28,78.37,585128.0,77.7171,77.8661,77.7072,77.7966,585128.0
2025-04-07 11:30:00,78.36,78.36,78.29,78.34,511221.0,77.7866,77.7866,77.7171,77.7668,511221.0
2025-04-07 12:00:00,78.34,78.38,78.32,78.34,559262.0,77.7668,77.8065,77.7469,77.7668,559262.0
2025-04-07 12:30:00,78.35,78.36,78.32,78.36,350110.0,77.7767,77.7866,77.7469,77.7866,350110.0
2025-04-07 13:00:00,78.36,78.36,78.31,78.31,1126773.0,77.7866,77.7866,77.737,77.737,1126773.0
2025-04-07 13:30:00,78.31,78.32,78.27,78.31,285976.0,77.737,77.7469,77.6973,77.737,285976.0
2025-04-07 14:00:00,78.31,78.32,78.27,78.31,492536.0,77.737,77.7469,77.6973,77.737,492536.0
2025-04-07 14:30:00,78.3,78.39,78.3,78.35,508661.0,77.7271,77.8164,77.7271,77.7767,508661.0
2025-04-07 15:00:00,78.35,78.4,78.31,78.38,625630.0,77.7767,77.8263,77.737,77.8065,625630.0
2025-04-07 15:30:00,78.38,78.38,78.27,78.29,2041318.0,77.8065,77.8065,77.6973,77.7171,2041318.0
2025-04-08 09:30:00,78.33,78.39,78.32,78.32,1771082.0,77.7569,77.8164,77.7469,77.7469,1771082.0
2025-04-08 10:00:00,78.33,78.34,78.3,78.33,155065.0,77.7569,77.7668,77.7271,77.7569,155065.0
2025-04-08 10:30:00,78.34,78.42,78.33,78.39,366559.0,77.7668,77.8462,77.7569,77.8164,366559.0
2025-04-08 11:00:00,78.39,78.44,78.38,78.42,187826.0,77.8164,77.8661,77.8065,77.8462,187826.0
2025-04-08 11:30:00,78.42,78.43,78.4,78.41,322537.0,77.8462,77.8561,77.8263,77.8363,322537.0
2025-04-08 12:00:00,78.41,78.41,78.31,78.33,1006851.0,77.8363,77.8363,77.737,77.7569,1006851.0
2025-04-08 12:30:00,78.33,78.33,78.23,78.26,4151097.0,77.7569,77.7569,77.6576,77.6874,4151097.0
2025-04-08 13:00:00,78.27,78.28,78.19,78.27,251578.0,77.6973,77.7072,77.6179,77.6973,251578.0
2025-04-08 13:30:00,78.26,78.27,78.19,78.2,166421.0,77.6874,77.6973,77.6179,77.6278,166421.0
2025-04-08 14:00:00,78.2,78.24,78.17,78.23,219734.0,77.6278,77.6675,77.598,77.6576,219734.0
2025-04-08 14:30:00,78.23,78.24,78.17,78.19,579315.0,77.6576,77.6675,77.598,77.6179,579315.0
2025-04-08 15:00:00,78.19,78.23,78.18,78.2,598475.0,77.6179,77.6576,77.608,77.6278,598475.0
2025-04-08 15:30:00,78.2,78.2,78.09,78.14,738834.0,77.6278,77.6278,77.5186,77.5682,738834.0
2025-04-09 09:30:00,77.75,77.91,77.72,77.89,511024.0,77.1811,77.3399,77.1513,77.3201,511024.0
2025-04-09 10:00:00,77.89,77.89,77.83,77.83,161280.0,77.3201,77.3201,77.2605,77.2605,161280.0
2025-04-09 10:30:00,77.84,77.86,77.82,77.83,225597.0,77.2704,77.2903,77.2506,77.2605,225597.0
2025-04-09 11:00:00,77.83,77.83,77.79,77.82,345801.0,77.2605,77.2605,77.2208,77.2506,345801.0
2025-04-09 11:30:00,77.81,77.82,77.72,77.73,368096.0,77.2407,77.2506,77.1513,77.1612,368096.0
2025-04-09 12:00:00,77.73,77.79,77.71,77.78,603697.0,77.1612,77.2208,77.1414,77.2109,603697.0
2025-04-09 12:30:00,77.77,77.81,77.74,77.75,227906.0,77.201,77.2407,77.1712,77.1811,227906.0
2025-04-09 13:00:00,77.75,78.28,77.73,78.17,2114834.0,77.1811,77.7072,77.1612,77.598,2114834.0
2025-04-09 13:30:00,78.18,78.35,78.07,78.2,2400857.0,77.608,77.7767,77.4988,77.6278,2400857.0
2025-04-09 14:00:00,78.2,78.22,78.07,78.11,463514.0,77.6278,77.6477,77.4988,77.5385,463514.0
2025-04-09 14:30:00,78.11,78.17,78.07,78.08,378162.0,77.5385,77.598,77.4988,77.5087,378162.0
2025-04-09 15:00:00,78.09,78.29,78.07,78.26,355284.0,77.5186,77.7171,77.4988,77.6874,355284.0
2025-04-09 15:30:00,78.26,78.53,78.21,78.45,1059364.0,77.6874,77.9554,77.6377,77.876,1059364.0
2025-04-10 09:30:00,78.18,78.38,78.18,78.34,1230829.0,77.608,77.8065,77.608,77.7668,1230829.0
2025-04-10 10:00:00,78.33,78.36,78.31,78.34,421544.0,77.7569,77.7866,77.737,77.7668,421544.0
2025-04-10 10:30:00,78.34,78.34,78.28,78.29,1765779.0,77.7668,77.7668,77.7072,77.7171,1765779.0
2025-04-10 11:00:00,78.3,78.3,78.25,78.26,233194.0,77.7271,77.7271,77.6774,77.6874,233194.0
2025-04-10 11:30:00,78.26,78.28,78.16,78.17,269327.0,77.6874,77.7072,77.5881,77.598,269327.0
2025-04-10 12:00:00,78.17,78.2,78.08,78.12,351695.0,77.598,77.6278,77.5087,77.5484,351695.0
2025-04-10 12:30:00,78.11,78.14,78.06,78.06,221719.0,77.5385,77.5682,77.4888,77.4888,221719.0
2025-04-10 13:00:00,78.07,78.15,78.04,78.09,251067.0,77.4988,77.5782,77.469,77.5186,251067.0
2025-04-10 13:30:00,78.09,78.12,78.06,78.08,232676.0,77.5186,77.5484,77.4888,77.5087,232676.0
2025-04-10 14:00:00,78.08,78.09,78.02,78.05,345392.0,77.5087,77.5186,77.4491,77.4789,345392.0
2025-04-10 14:30:00,78.05,78.11,78.05,78.06,287525.0,77.4789,77.5385,77.4789,77.4888,287525.0
2025-04-10 15:00:00,78.06,78.09,78.04,78.06,209145.0,77.4888,77.5186,77.469,77.4888,209145.0
2025-04-10 15:30:00,78.06,78.12,78.03,78.08,997765.0,77.4888,77.5484,77.4591,77.5087,997765.0
2025-04-11 09:30:00,78.01,78.02,77.72,77.72,1366021.0,77.4392,77.4491,77.1513,77.1513,1366021.0
2025-04-11 10:00:00,77.73,77.75,77.58,77.64,403359.0,77.1612,77.1811,77.0123,77.0719,403359.0
2025-04-11 10:30:00,77.64,77.72,77.63,77.67,326541.0,77.0719,77.1513,77.062,77.1017,326541.0
2025-04-11 11:00:00,77.67,77.69,77.61,77.67,189868.0,77.1017,77.1215,77.0421,77.1017,189868.0
2025-04-11 11:30:00,77.67,77.78,77.66,77.77,168644.0,77.1017,77.2109,77.0918,77.201,168644.0
2025-04-11 12:00:00,77.76,77.86,77.76,77.84,154966.0,77.191,77.2903,77.191,77.2704,154966.0
2025-04-11 12:30:00,77.85,77.95,77.84,77.92,173680.0,77.2804,77.3796,77.2704,77.3499,173680.0
2025-04-11 13:00:00,77.91,77.94,77.87,77.88,101944.0,77.3399,77.3697,77.3002,77.3101,101944.0
2025-04-11 13:30:00,77.88,78.01,77.86,77.95,266610.0,77.3101,77.4392,77.2903,77.3796,266610.0
2025-04-11 14:00:00,77.94,77.96,77.88,77.89,173710.0,77.3697,77.3896,77.3101,77.3201,173710.0
2025-04-11 14:30:00,77.89,77.94,77.88,77.92,516065.0,77.3201,77.3697,77.3101,77.3499,516065.0
2025-04-11 15:00:00,77.92,77.93,77.9,77.92,275842.0,77.3499,77.3598,77.33,77.3499,275842.0
2025-04-11 15:30:00,77.92,77.95,77.91,77.92,228567.0,77.3499,77.3796,77.3399,77.3499,228567.0
2025-04-14 09:30:00,77.94,78.22,77.94,78.21,1197789.0,77.3697,77.6477,77.3697,77.6377,1197789.0
2025-04-14 10:00:00,78.22,78.23,78.17,78.18,281675.0,77.6477,77.6576,77.598,77.608,281675.0
2025-04-14 10:30:00,78.19,78.19,78.14,78.15,133739.0,77.6179,77.6179,77.5682,77.5782,133739.0
2025-04-14 11:00:00,78.15,78.25,78.15,78.23,75910.0,77.5782,77.6774,77.5782,77.6576,75910.0
2025-04-14 11:30:00,78.22,78.23,78.17,78.2,95038.0,77.6477,77.6576,77.598,77.6278,95038.0
2025-04-14 12:00:00,78.2,78.21,78.16,78.16,107402.0,77.6278,77.6377,77.5881,77.5881,107402.0
2025-04-14 12:30:00,78.16,78.19,78.15,78.17,165297.0,77.5881,77.6179,77.5782,77.598,165297.0
2025-04-14 13:00:00,78.17,78.25,78.16,78.25,257356.0,77.598,77.6774,77.5881,77.6774,257356.0
2025-04-14 13:30:00,78.24,78.27,78.21,78.23,78783.0,77.6675,77.6973,77.6377,77.6576,78783.0
2025-04-14 14:00:00,78.23,78.27,78.21,78.26,125210.0,77.6576,77.6973,77.6377,77.6874,125210.0
2025-04-14 14:30:00,78.27,78.3,78.26,78.29,204802.0,77.6973,77.7271,77.6874,77.7171,204802.0
2025-04-14 15:00:00,78.29,78.29,78.24,78.26,235853.0,77.7171,77.7171,77.6675,77.6874,235853.0
2025-04-14 15:30:00,78.26,78.26,78.22,78.24,790800.0,77.6874,77.6874,77.6477,77.6675,790800.0
2025-04-15 09:30:00,78.29,78.38,78.28,78.36,540631.0,77.7171,77.8065,77.7072,77.7866,540631.0
2025-04-15 10:00:00,78.36,78.37,78.33,78.34,712703.0,77.7866,77.7966,77.7569,77.7668,712703.0
2025-04-15 10:30:00,78.34,78.43,78.34,78.39,698030.0,77.7668,77.8561,77.7668,77.8164,698030.0
2025-04-15 11:00:00,78.39,78.39,78.35,78.36,236579.0,77.8164,77.8164,77.7767,77.7866,236579.0
2025-04-15 11:30:00,78.36,78.36,78.34,78.36,275079.0,77.7866,77.7866,77.7668,77.7866,275079.0
2025-04-15 12:00:00,78.36,78.38,78.34,78.37,201798.0,77.7866,77.8065,77.7668,77.7966,201798.0
2025-04-15 12:30:00,78.37,78.39,78.36,78.37,66581.0,77.7966,77.8164,77.7866,77.7966,66581.0
2025-04-15 13:00:00,78.38,78.4,78.37,78.4,95499.0,77.8065,77.8263,77.7966,77.8263,95499.0
2025-04-15 13:30:00,78.4,78.41,78.38,78.39,171970.0,77.8263,77.8363,77.8065,77.8164,171970.0
2025-04-15 14:00:00,78.39,78.4,78.34,78.37,201007.0,77.8164,77.8263,77.7668,77.7966,201007.0
2025-04-15 14:30:00,78.37,78.39,78.36,78.38,82302.0,77.7966,77.8164,77.7866,77.8065,82302.0
2025-04-15 15:00:00,78.38,78.38,78.34,78.35,117918.0,77.8065,77.8065,77.7668,77.7767,117918.0
2025-04-15 15:30:00,78.35,78.36,78.32,78.34,808207.0,77.7767,77.7866,77.7469,77.7668,808207.0
2025-04-16 09:30:00,78.46,78.46,78.38,78.39,1351402.0,77.8859,77.8859,77.8065,77.8164,1351402.0
2025-04-16 10:00:00,78.4,78.4,78.37,78.39,766104.0,77.8263,77.8263,77.7966,77.8164,766104.0
2025-04-16 10:30:00,78.39,78.39,78.37,78.39,207830.0,77.8164,77.8164,77.7966,77.8164,207830.0
2025-04-16 11:00:00,78.39,78.45,78.38,78.45,528720.0,77.8164,77.876,77.8065,77.876,528720.0
2025-04-16 11:30:00,78.45,78.47,78.44,78.47,245687.0,77.876,77.8958,77.8661,77.8958,245687.0
2025-04-16 12:00:00,78.47,78.49,78.46,78.48,358332.0,77.8958,77.9157,77.8859,77.9058,358332.0
2025-04-16 12:30:00,78.48,78.51,78.48,78.48,67239.0,77.9058,77.9355,77.9058,77.9058,67239.0
2025-04-16 13:00:00,78.49,78.51,78.47,78.48,151027.0,77.9157,77.9355,77.8958,77.9058,151027.0
2025-04-16 13:30:00,78.48,78.5,78.43,78.48,107697.0,77.9058,77.9256,77.8561,77.9058,107697.0
2025-04-16 14:00:00,78.48,78.51,78.47,78.51,108663.0,77.9058,77.9355,77.8958,77.9355,108663.0
2025-04-16 14:30:00,78.5,78.52,78.5,78.51,419202.0,77.9256,77.9455,77.9256,77.9355,419202.0
2025-04-16 15:00:00,78.51,78.53,78.5,78.51,228330.0,77.9355,77.9554,77.9256,77.9355,228330.0
2025-04-16 15:30:00,78.52,78.54,78.47,78.52,466743.0,77.9455,77.9653,77.8958,77.9455,466743.0
2025-04-17 09:30:00,78.5,78.62,78.5,78.6,136534.0,77.9256,78.0447,77.9256,78.0249,136534.0
2025-04-17 10:00:00,78.61,78.62,78.58,78.61,68896.0,78.0348,78.0447,78.005,78.0348,68896.0
2025-04-17 10:30:00,78.61,78.62,78.59,78.6,90173.0,78.0348,78.0447,78.015,78.0249,90173.0
2025-04-17 11:00:00,78.6,78.62,78.58,78.59,119138.0,78.0249,78.0447,78.005,78.015,119138.0
2025-04-17 11:30:00,78.59,78.6,78.55,78.58,121214.0,78.015,78.0249,77.9752,78.005,121214.0
2025-04-17 12:00:00,78.58,78.62,78.57,78.59,222920.0,78.005,78.0447,77.9951,78.015,222920.0
2025-04-17 12:30:00,78.58,78.6,78.56,78.59,111335.0,78.005,78.0249,77.9852,78.015,111335.0
2025-04-17 13:00:00,78.59,78.6,78.55,78.56,230679.0,78.015,78.0249,77.9752,77.9852,230679.0
2025-04-17 13:30:00,78.55,78.61,78.55,78.61,796036.0,77.9752,78.0348,77.9752,78.0348,796036.0
2025-04-17 14:00:00,78.61,78.61,78.59,78.61,290335.0,78.0348,78.0348,78.015,78.0348,290335.0
2025-04-17 14:30:00,78.61,78.61,78.59,78.59,75400.0,78.0348,78.0348,78.015,78.015,75400.0
2025-04-17 15:00:00,78.6,78.61,78.58,78.59,93163.0,78.0249,78.0348,78.005,78.015,93163.0
2025-04-17 15:30:00,78.59,78.63,78.59,78.62,135280.0,78.015,78.0547,78.015,78.0447,135280.0
2025-04-21 09:30:00,78.61,78.63,78.57,78.61,778333.0,78.0348,78.0547,77.9951,78.0348,778333.0
2025-04-21 10:00:00,78.61,78.68,78.61,78.67,175265.0,78.0348,78.1043,78.0348,78.0944,175265.0
2025-04-21 10:30:00,78.68,78.68,78.62,78.63,103289.0,78.1043,78.1043,78.0447,78.0547,103289.0
2025-04-21 11:00:00,78.63,78.64,78.61,78.62,112360.0,78.0547,78.0646,78.0348,78.0447,112360.0
2025-04-21 11:30:00,78.62,78.62,78.59,78.61,200418.0,78.0447,78.0447,78.015,78.0348,200418.0
2025-04-21 12:00:00,78.61,78.63,78.59,78.59,147600.0,78.0348,78.0547,78.015,78.015,147600.0
2025-04-21 12:30:00,78.59,78.6,78.55,78.56,210018.0,78.015,78.0249,77.9752,77.9852,210018.0
2025-04-21 13:00:00,78.56,78.57,78.55,78.56,115801.0,77.9852,77.9951,77.9752,77.9852,115801.0
2025-04-21 13:30:00,78.56,78.56,78.53,78.54,130588.0,77.9852,77.9852,77.9554,77.9653,130588.0
2025-04-21 14:00:00,78.54,78.57,78.53,78.56,107174.0,77.9653,77.9951,77.9554,77.9852,107174.0
2025-04-21 14:30:00,78.56,78.56,78.52,78.52,125476.0,77.9852,77.9852,77.9455,77.9455,125476.0
2025-04-21 15:00:00,78.52,78.54,78.51,78.52,177161.0,77.9455,77.9653,77.9355,77.9455,177161.0
2025-04-21 15:30:00,78.53,78.53,78.48,78.49,329145.0,77.9554,77.9554,77.9058,77.9157,329145.0
2025-04-22 09:30:00,78.52,78.57,78.52,78.56,133413.0,77.9455,77.9951,77.9455,77.9852,133413.0
2025-04-22 10:00:00,78.57,78.57,78.54,78.55,336819.0,77.9951,77.9951,77.9653,77.9752,336819.0
2025-04-22 10:30:00,78.55,78.58,78.54,78.56,199699.0,77.9752,78.005,77.9653,77.9852,199699.0
2025-04-22 11:00:00,78.56,78.58,78.56,78.58,111907.0,77.9852,78.005,77.9852,78.005,111907.0
2025-04-22 11:30:00,78.58,78.6,78.57,78.57,111381.0,78.005,78.0249,77.9951,77.9951,111381.0
2025-04-22 12:00:00,78.57,78.58,78.54,78.55,158918.0,77.9951,78.005,77.9653,77.9752,158918.0
2025-04-22 12:30:00,78.55,78.56,78.52,78.54,125323.0,77.9752,77.9852,77.9455,77.9653,125323.0
2025-04-22 13:00:00,78.54,78.54,78.49,78.5,183233.0,77.9653,77.9653,77.9157,77.9256,183233.0
2025-04-22 13:30:00,78.5,78.51,78.48,78.48,95049.0,77.9256,77.9355,77.9058,77.9058,95049.0
2025-04-22 14:00:00,78.49,78.53,78.47,78.53,123869.0,77.9157,77.9554,77.8958,77.9554,123869.0
2025-04-22 14:30:00,78.53,78.55,78.51,78.54,174181.0,77.9554,77.9752,77.9355,77.9653,174181.0
2025-04-22 15:00:00,78.54,78.54,78.51,78.51,143234.0,77.9653,77.9653,77.9355,77.9355,143234.0
2025-04-22 15:30:00,78.52,78.52,78.49,78.49,149502.0,77.9455,77.9455,77.9157,77.9157,149502.0
2025-04-23 09:30:00,78.7,78.76,78.59,78.62,279238.0,78.1241,78.1837,78.015,78.0447,279238.0
2025-04-23 10:00:00,78.61,78.65,78.59,78.6,1154662.0,78.0348,78.0745,78.015,78.0249,1154662.0
2025-04-23 10:30:00,78.59,78.61,78.56,78.58,99677.0,78.015,78.0348,77.9852,78.005,99677.0
2025-04-23 11:00:00,78.58,78.6,78.55,78.58,104272.0,78.005,78.0249,77.9752,78.005,104272.0
2025-04-23 11:30:00,78.59,78.6,78.57,78.58,187567.0,78.015,78.0249,77.9951,78.005,187567.0
2025-04-23 12:00:00,78.58,78.58,78.49,78.51,82797.0,78.005,78.005,77.9157,77.9355,82797.0
2025-04-23 12:30:00,78.52,78.56,78.51,78.52,112750.0,77.9455,77.9852,77.9355,77.9455,112750.0
2025-04-23 13:00:00,78.51,78.57,78.5,78.55,138173.0,77.9355,77.9951,77.9256,77.9752,138173.0
2025-04-23 13:30:00,78.55,78.55,78.5,78.52,85279.0,77.9752,77.9752,77.9256,77.9455,85279.0
2025-04-23 14:00:00,78.52,78.53,78.48,78.48,188086.0,77.9455,77.9554,77.9058,77.9058,188086.0
2025-04-23 14:30:00,78.48,78.5,78.47,78.5,324876.0,77.9058,77.9256,77.8958,77.9256,324876.0
2025-04-23 15:00:00,78.5,78.51,78.47,78.48,478019.0,77.9256,77.9355,77.8958,77.9058,478019.0
2025-04-23 15:30:00,78.48,78.51,78.46,78.5,941797.0,77.9058,77.9355,77.8859,77.9256,941797.0
2025-04-24 09:30:00,78.53,78.68,78.51,78.67,798709.0,77.9554,78.1043,77.9355,78.0944,798709.0
2025-04-24 10:00:00,78.67,78.72,78.67,78.7,111418.0,78.0944,78.144,78.0944,78.1241,111418.0
2025-04-24 10:30:00,78.7,78.7,78.65,78.66,225546.0,78.1241,78.1241,78.0745,78.0844,225546.0
2025-04-24 11:00:00,78.65,78.7,78.65,78.68,122837.0,78.0745,78.1241,78.0745,78.1043,122837.0
2025-04-24 11:30:00,78.68,78.71,78.67,78.7,72106.0,78.1043,78.1341,78.0944,78.1241,72106.0
2025-04-24 12:00:00,78.7,78.75,78.69,78.74,79309.0,78.1241,78.1738,78.1142,78.1639,79309.0
2025-04-24 12:30:00,78.73,78.77,78.73,78.75,305428.0,78.1539,78.1936,78.1539,78.1738,305428.0
2025-04-24 13:00:00,78.75,78.75,78.72,78.73,152975.0,78.1738,78.1738,78.144,78.1539,152975.0
2025-04-24 13:30:00,78.73,78.76,78.7,78.75,143849.0,78.1539,78.1837,78.1241,78.1738,143849.0
2025-04-24 14:00:00,78.75,78.77,78.74,78.76,214005.0,78.1738,78.1936,78.1639,78.1837,214005.0
2025-04-24 14:30:00,78.76,78.77,78.75,78.77,184013.0,78.1837,78.1936,78.1738,78.1936,184013.0
2025-04-24 15:00:00,78.77,78.78,78.76,78.77,271369.0,78.1936,78.2036,78.1837,78.1936,271369.0
2025-04-24 15:30:00,78.77,78.8,78.76,78.8,667615.0,78.1936,78.2234,78.1837,78.2234,667615.0
2025-04-25 09:30:00,78.91,78.91,78.79,78.83,98819.0,78.3326,78.3326,78.2135,78.2532,98819.0
2025-04-25 10:00:00,78.82,78.86,78.81,78.85,143068.0,78.2433,78.283,78.2333,78.2731,143068.0
2025-04-25 10:30:00,78.86,78.88,78.85,78.86,526731.0,78.283,78.3028,78.2731,78.283,526731.0
2025-04-25 11:00:00,78.86,78.9,78.85,78.9,272849.0,78.283,78.3227,78.2731,78.3227,272849.0
2025-04-25 11:30:00,78.9,78.95,78.89,78.95,240766.0,78.3227,78.3723,78.3128,78.3723,240766.0
2025-04-25 12:00:00,78.95,78.96,78.94,78.95,279248.0,78.3723,78.3822,78.3624,78.3723,279248.0
2025-04-25 12:30:00,78.95,78.95,78.92,78.92,175239.0,78.3723,78.3723,78.3425,78.3425,175239.0
2025-04-25 13:00:00,78.92,78.93,78.91,78.92,260604.0,78.3425,78.3525,78.3326,78.3425,260604.0
2025-04-25 13:30:00,78.92,78.96,78.92,78.95,345794.0,78.3425,78.3822,78.3425,78.3723,345794.0
2025-04-25 14:00:00,78.95,78.96,78.94,78.94,419735.0,78.3723,78.3822,78.3624,78.3624,419735.0
2025-04-25 14:30:00,78.93,78.96,78.93,78.95,465176.0,78.3525,78.3822,78.3525,78.3723,465176.0
2025-04-25 15:00:00,78.95,78.95,78.93,78.94,394274.0,78.3723,78.3723,78.3525,78.3624,394274.0
2025-04-25 15:30:00,78.94,78.96,78.93,78.94,979877.0,78.3624,78.3822,78.3525,78.3624,979877.0
2025-04-28 09:30:00,78.91,78.97,78.91,78.95,270764.0,78.3326,78.3922,78.3326,78.3723,270764.0
2025-04-28 10:00:00,78.95,78.98,78.95,78.98,354096.0,78.3723,78.4021,78.3723,78.4021,354096.0
2025-04-28 10:30:00,78.98,79.01,78.97,78.99,240722.0,78.4021,78.4319,78.3922,78.412,240722.0
2025-04-28 11:00:00,79.0,79.02,78.98,78.98,225152.0,78.422,78.4418,78.4021,78.4021,225152.0
2025-04-28 11:30:00,78.98,79.03,78.98,79.03,443943.0,78.4021,78.4517,78.4021,78.4517,443943.0
2025-04-28 12:00:00,79.02,79.03,79.0,79.01,358880.0,78.4418,78.4517,78.422,78.4319,358880.0
2025-04-28 12:30:00,79.0,79.05,78.99,79.05,298677.0,78.422,78.4716,78.412,78.4716,298677.0
2025-04-28 13:00:00,79.05,79.06,79.03,79.03,81015.0,78.4716,78.4815,78.4517,78.4517,81015.0
2025-04-28 13:30:00,79.02,79.04,79.01,79.01,117225.0,78.4418,78.4617,78.4319,78.4319,117225.0
2025-04-28 14:00:00,79.02,79.04,79.01,79.04,74169.0,78.4418,78.4617,78.4319,78.4617,74169.0
2025-04-28 14:30:00,79.03,79.06,79.03,79.05,116288.0,78.4517,78.4815,78.4517,78.4716,116288.0
2025-04-28 15:00:00,79.05,79.1,79.04,79.09,321906.0,78.4716,78.5212,78.4617,78.5113,321906.0
2025-04-28 15:30:00,79.09,79.09,79.04,79.08,1353602.0,78.5113,78.5113,78.4617,78.5014,1353602.0
2025-04-29 09:30:00,79.08,79.12,79.04,79.11,144990.0,78.5014,78.5411,78.4617,78.5311,144990.0
2025-04-29 10:00:00,79.11,79.13,79.09,79.12,186632.0,78.5311,78.551,78.5113,78.5411,186632.0
2025-04-29 10:30:00,79.12,79.13,79.09,79.12,76491.0,78.5411,78.551,78.5113,78.5411,76491.0
2025-04-29 11:00:00,79.12,79.13,79.1,79.11,61315.0,78.5411,78.551,78.5212,78.5311,61315.0
2025-04-29 11:30:00,79.12,79.13,79.11,79.12,72677.0,78.5411,78.551,78.5311,78.5411,72677.0
2025-04-29 12:00:00,79.12,79.15,79.12,79.15,70581.0,78.5411,78.5709,78.5411,78.5709,70581.0
2025-04-29 12:30:00,79.15,79.15,79.11,79.12,60784.0,78.5709,78.5709,78.5311,78.5411,60784.0
2025-04-29 13:00:00,79.12,79.13,79.11,79.13,73927.0,78.5411,78.551,78.5311,78.551,73927.0
2025-04-29 13:30:00,79.12,79.15,79.12,79.14,146569.0,78.5411,78.5709,78.5411,78.5609,146569.0
2025-04-29 14:00:00,79.14,79.16,79.13,79.13,94634.0,78.5609,78.5808,78.551,78.551,94634.0
2025-04-29 14:30:00,79.13,79.13,79.11,79.13,514474.0,78.551,78.551,78.5311,78.551,514474.0
2025-04-29 15:00:00,79.13,79.14,79.12,79.14,501147.0,78.551,78.5609,78.5411,78.5609,501147.0
2025-04-29 15:30:00,79.14,79.14,79.11,79.14,403128.0,78.5609,78.5609,78.5311,78.5609,403128.0
2025-04-30 09:30:00,79.18,79.18,79.1,79.12,145807.0,78.6006,78.6006,78.5212,78.5411,145807.0
2025-04-30 10:00:00,79.12,79.15,79.09,79.14,228439.0,78.5411,78.5709,78.5113,78.5609,228439.0
2025-04-30 10:30:00,79.13,79.18,79.13,79.16,205897.0,78.551,78.6006,78.551,78.5808,205897.0
2025-04-30 11:00:00,79.16,79.18,79.15,79.17,410479.0,78.5808,78.6006,78.5709,78.5907,410479.0
2025-04-30 11:30:00,79.17,79.17,79.14,79.15,535056.0,78.5907,78.5907,78.5609,78.5709,535056.0
2025-04-30 12:00:00,79.15,79.15,79.1,79.11,297784.0,78.5709,78.5709,78.5212,78.5311,297784.0
2025-04-30 12:30:00,79.11,79.14,79.1,79.14,161133.0,78.5311,78.5609,78.5212,78.5609,161133.0
2025-04-30 13:00:00,79.13,79.13,79.1,79.13,108159.0,78.551,78.551,78.5212,78.551,108159.0
2025-04-30 13:30:00,79.13,79.15,79.12,79.13,220769.0,78.551,78.5709,78.5411,78.551,220769.0
2025-04-30 14:00:00,79.14,79.15,79.1,79.11,205729.0,78.5609,78.5709,78.5212,78.5311,205729.0
2025-04-30 14:30:00,79.11,79.13,79.08,79.09,85578.0,78.5311,78.551,78.5014,78.5113,85578.0
2025-04-30 15:00:00,79.09,79.18,79.09,79.17,165123.0,78.5113,78.6006,78.5113,78.5907,165123.0
2025-04-30 15:30:00,79.17,79.19,79.15,79.17,345890.0,78.5907,78.6106,78.5709,78.5907,345890.0
2025-05-01 09:30:00,78.97,79.06,78.95,78.97,98581.0,78.6733,78.763,78.6534,78.6733,98581.0
2025-05-01 10:00:00,78.97,78.97,78.84,78.84,162888.0,78.6733,78.6733,78.5438,78.5438,162888.0
2025-05-01 10:30:00,78.84,78.87,78.81,78.81,138583.0,78.5438,78.5737,78.5139,78.5139,138583.0
2025-05-01 11:00:00,78.82,78.85,78.8,78.81,258529.0,78.5239,78.5537,78.5039,78.5139,258529.0
2025-05-01 11:30:00,78.81,78.82,78.78,78.81,293011.0,78.5139,78.5239,78.484,78.5139,293011.0
2025-05-01 12:00:00,78.81,78.81,78.75,78.76,440411.0,78.5139,78.5139,78.4541,78.4641,440411.0
2025-05-01 12:30:00,78.76,78.8,78.75,78.8,223001.0,78.4641,78.5039,78.4541,78.5039,223001.0
2025-05-01 13:00:00,78.8,78.8,78.78,78.79,212298.0,78.5039,78.5039,78.484,78.494,212298.0
2025-05-01 13:30:00,78.79,78.79,78.72,78.73,242067.0,78.494,78.494,78.4242,78.4342,242067.0
2025-05-01 14:00:00,78.73,78.74,78.69,78.72,326833.0,78.4342,78.4442,78.3943,78.4242,326833.0
2025-05-01 14:30:00,78.72,78.76,78.71,78.75,283548.0,78.4242,78.4641,78.4143,78.4541,283548.0
2025-05-01 15:00:00,78.75,78.75,78.73,78.73,371938.0,78.4541,78.4541,78.4342,78.4342,371938.0
2025-05-01 15:30:00,78.73,78.76,78.72,78.75,1659970.0,78.4342,78.4641,78.4242,78.4541,1659970.0
2025-05-02 09:30:00,78.76,78.76,78.66,78.72,138125.0,78.4641,78.4641,78.3645,78.4242,138125.0
2025-05-02 10:00:00,78.71,78.72,78.66,78.67,829338.0,78.4143,78.4242,78.3645,78.3744,829338.0
2025-05-02 10:30:00,78.68,78.69,78.63,78.64,932421.0,78.3844,78.3943,78.3346,78.3445,932421.0
2025-05-02 11:00:00,78.64,78.65,78.61,78.62,481869.0,78.3445,78.3545,78.3146,78.3246,481869.0
2025-05-02 11:30:00,78.62,78.65,78.6,78.61,162426.0,78.3246,78.3545,78.3047,78.3146,162426.0
2025-05-02 12:00:00,78.61,78.63,78.59,78.61,396340.0,78.3146,78.3346,78.2947,78.3146,396340.0
2025-05-02 12:30:00,78.6,78.6,78.56,78.56,93949.0,78.3047,78.3047,78.2648,78.2648,93949.0
2025-05-02 13:00:00,78.56,78.6,78.55,78.59,115586.0,78.2648,78.3047,78.2549,78.2947,115586.0
2025-05-02 13:30:00,78.59,78.62,78.59,78.62,1572274.0,78.2947,78.3246,78.2947,78.3246,1572274.0
2025-05-02 14:00:00,78.62,78.62,78.57,78.58,117131.0,78.3246,78.3246,78.2748,78.2848,117131.0
2025-05-02 14:30:00,78.58,78.61,78.57,78.61,174983.0,78.2848,78.3146,78.2748,78.3146,174983.0
2025-05-02 15:00:00,78.61,78.62,78.6,78.61,187275.0,78.3146,78.3246,78.3047,78.3146,187275.0
2025-05-02 15:30:00,78.62,78.63,78.6,78.62,468358.0,78.3246,78.3346,78.3047,78.3246,468358.0
2025-05-05 09:30:00,78.64,78.7,78.6,78.62,266884.0,78.3445,78.4043,78.3047,78.3246,266884.0
2025-05-05 10:00:00,78.61,78.61,78.54,78.56,577681.0,78.3146,78.3146,78.2449,78.2648,577681.0
2025-05-05 10:30:00,78.56,78.58,78.54,78.58,277089.0,78.2648,78.2848,78.2449,78.2848,277089.0
2025-05-05 11:00:00,78.58,78.61,78.57,78.59,174393.0,78.2848,78.3146,78.2748,78.2947,174393.0
2025-05-05 11:30:00,78.59,78.61,78.58,78.61,145699.0,78.2947,78.3146,78.2848,78.3146,145699.0
2025-05-05 12:00:00,78.61,78.61,78.58,78.59,548988.0,78.3146,78.3146,78.2848,78.2947,548988.0
2025-05-05 12:30:00,78.59,78.6,78.57,78.58,136756.0,78.2947,78.3047,78.2748,78.2848,136756.0
2025-05-05 13:00:00,78.58,78.6,78.57,78.59,93271.0,78.2848,78.3047,78.2748,78.2947,93271.0
2025-05-05 13:30:00,78.59,78.6,78.57,78.58,916091.0,78.2947,78.3047,78.2748,78.2848,916091.0
2025-05-05 14:00:00,78.59,78.62,78.58,78.62,194096.0,78.2947,78.3246,78.2848,78.3246,194096.0
2025-05-05 14:30:00,78.62,78.65,78.61,78.64,295142.0,78.3246,78.3545,78.3146,78.3445,295142.0
2025-05-05 15:00:00,78.64,78.65,78.63,78.65,457175.0,78.3445,78.3545,78.3346,78.3545,457175.0
2025-05-05 15:30:00,78.65,78.67,78.64,78.66,371324.0,78.3545,78.3744,78.3445,78.3645,371324.0
2025-05-06 09:30:00,78.72,78.72,78.63,78.65,197716.0,78.4242,78.4242,78.3346,78.3545,197716.0
2025-05-06 10:00:00,78.65,78.66,78.62,78.63,698012.0,78.3545,78.3645,78.3246,78.3346,698012.0
2025-05-06 10:30:00,78.63,78.66,78.62,78.66,242042.0,78.3346,78.3645,78.3246,78.3645,242042.0
2025-05-06 11:00:00,78.66,78.67,78.65,78.66,210276.0,78.3645,78.3744,78.3545,78.3645,210276.0
2025-05-06 11:30:00,78.66,78.68,78.66,78.68,196317.0,78.3645,78.3844,78.3645,78.3844,196317.0
2025-05-06 12:00:00,78.68,78.69,78.64,78.65,1203532.0,78.3844,78.3943,78.3445,78.3545,1203532.0
2025-05-06 12:30:00,78.65,78.67,78.64,78.65,457339.0,78.3545,78.3744,78.3445,78.3545,457339.0
2025-05-06 13:00:00,78.65,78.71,78.64,78.7,488999.0,78.3545,78.4143,78.3445,78.4043,488999.0
2025-05-06 13:30:00,78.7,78.72,78.7,78.71,98600.0,78.4043,78.4242,78.4043,78.4143,98600.0
2025-05-06 14:00:00,78.71,78.71,78.68,78.7,169143.0,78.4143,78.4143,78.3844,78.4043,169143.0
2025-05-06 14:30:00,78.7,78.72,78.69,78.72,179405.0,78.4043,78.4242,78.3943,78.4242,179405.0
2025-05-06 15:00:00,78.72,78.73,78.71,78.73,151285.0,78.4242,78.4342,78.4143,78.4342,151285.0
2025-05-06 15:30:00,78.73,78.73,78.71,78.73,646931.0,78.4342,78.4342,78.4143,78.4342,646931.0
2025-05-07 09:30:00,78.72,78.78,78.7,78.73,758880.0,78.4242,78.484,78.4043,78.4342,758880.0
2025-05-07 10:00:00,78.73,78.76,78.72,78.73,172014.0,78.4342,78.4641,78.4242,78.4342,172014.0
2025-05-07 10:30:00,78.74,78.75,78.72,78.73,112009.0,78.4442,78.4541,78.4242,78.4342,112009.0
2025-05-07 11:00:00,78.73,78.73,78.7,78.7,123071.0,78.4342,78.4342,78.4043,78.4043,123071.0
2025-05-07 11:30:00,78.7,78.72,78.68,78.69,122173.0,78.4043,78.4242,78.3844,78.3943,122173.0
2025-05-07 12:00:00,78.69,78.7,78.68,78.7,230305.0,78.3943,78.4043,78.3844,78.4043,230305.0
2025-05-07 12:30:00,78.7,78.74,78.69,78.73,235230.0,78.4043,78.4442,78.3943,78.4342,235230.0
2025-05-07 13:00:00,78.73,78.74,78.72,78.73,63277.0,78.4342,78.4442,78.4242,78.4342,63277.0
2025-05-07 13:30:00,78.73,78.74,78.71,78.73,57783.0,78.4342,78.4442,78.4143,78.4342,57783.0
2025-05-07 14:00:00,78.73,78.79,78.72,78.79,99289.0,78.4342,78.494,78.4242,78.494,99289.0
2025-05-07 14:30:00,78.78,78.79,78.71,78.75,198981.0,78.484,78.494,78.4143,78.4541,198981.0
2025-05-07 15:00:00,78.75,78.75,78.71,78.73,82799.0,78.4541,78.4541,78.4143,78.4342,82799.0
2025-05-07 15:30:00,78.73,78.78,78.72,78.75,245736.0,78.4342,78.484,78.4242,78.4541,245736.0
2025-05-08 09:30:00,78.8,78.88,78.7,78.72,96405.0,78.5039,78.5836,78.4043,78.4242,96405.0
2025-05-08 10:00:00,78.72,78.72,78.68,78.69,258550.0,78.4242,78.4242,78.3844,78.3943,258550.0
2025-05-08 10:30:00,78.68,78.69,78.66,78.67,172995.0,78.3844,78.3943,78.3645,78.3744,172995.0
2025-05-08 11:00:00,78.67,78.7,78.65,78.65,531580.0,78.3744,78.4043,78.3545,78.3545,531580.0
2025-05-08 11:30:00,78.66,78.68,78.65,78.67,219925.0,78.3645,78.3844,78.3545,78.3744,219925.0
2025-05-08 12:00:00,78.66,78.67,78.62,78.63,99278.0,78.3645,78.3744,78.3246,78.3346,99278.0
2025-05-08 12:30:00,78.63,78.63,78.61,78.63,320884.0,78.3346,78.3346,78.3146,78.3346,320884.0
2025-05-08 13:00:00,78.63,78.63,78.6,78.62,160635.0,78.3346,78.3346,78.3047,78.3246,160635.0
2025-05-08 13:30:00,78.62,78.62,78.58,78.59,45213.0,78.3246,78.3246,78.2848,78.2947,45213.0
2025-05-08 14:00:00,78.6,78.6,78.58,78.59,283489.0,78.3047,78.3047,78.2848,78.2947,283489.0
2025-05-08 14:30:00,78.59,78.62,78.59,78.61,233156.0,78.2947,78.3246,78.2947,78.3146,233156.0
2025-05-08 15:00:00,78.6,78.63,78.6,78.61,643869.0,78.3047,78.3346,78.3047,78.3146,643869.0
2025-05-08 15:30:00,78.61,78.62,78.55,78.57,1055961.0,78.3146,78.3246,78.2549,78.2748,1055961.0
2025-05-09 09:30:00,78.61,78.73,78.61,78.72,259634.0,78.3146,78.4342,78.3146,78.4242,259634.0
2025-05-09 10:00:00,78.72,78.74,78.71,78.73,213226.0,78.4242,78.4442,78.4143,78.4342,213226.0
2025-05-09 10:30:00,78.73,78.74,78.71,78.73,208530.0,78.4342,78.4442,78.4143,78.4342,208530.0
2025-05-09 11:00:00,78.73,78.73,78.69,78.7,293284.0,78.4342,78.4342,78.3943,78.4043,293284.0
2025-05-09 11:30:00,78.7,78.7,78.67,78.68,65907.0,78.4043,78.4043,78.3744,78.3844,65907.0
2025-05-09 12:00:00,78.67,78.7,78.67,78.69,39983.0,78.3744,78.4043,78.3744,78.3943,39983.0
2025-05-09 12:30:00,78.7,78.7,78.65,78.66,56805.0,78.4043,78.4043,78.3545,78.3645,56805.0
2025-05-09 13:00:00,78.66,78.67,78.65,78.66,58068.0,78.3645,78.3744,78.3545,78.3645,58068.0
2025-05-09 13:30:00,78.65,78.66,78.64,78.65,76612.0,78.3545,78.3645,78.3445,78.3545,76612.0
2025-05-09 14:00:00,78.65,78.65,78.63,78.64,108916.0,78.3545,78.3545,78.3346,78.3445,108916.0
2025-05-09 14:30:00,78.64,78.64,78.62,78.63,71152.0,78.3445,78.3445,78.3246,78.3346,71152.0
2025-05-09 15:00:00,78.64,78.64,78.61,78.61,107881.0,78.3445,78.3445,78.3146,78.3146,107881.0
2025-05-09 15:30:00,78.62,78.63,78.6,78.6,161571.0,78.3246,78.3346,78.3047,78.3047,161571.0
2025-05-12 09:30:00,78.6,78.6,78.48,78.54,322395.0,78.3047,78.3047,78.1851,78.2449,322395.0
2025-05-12 10:00:00,78.54,78.56,78.52,78.56,113425.0,78.2449,78.2648,78.225,78.2648,113425.0
2025-05-12 10:30:00,78.56,78.57,78.54,78.57,163953.0,78.2648,78.2748,78.2449,78.2748,163953.0
2025-05-12 11:00:00,78.56,78.58,78.55,78.57,1225353.0,78.2648,78.2848,78.2549,78.2748,1225353.0
2025-05-12 11:30:00,78.58,78.59,78.56,78.59,253563.0,78.2848,78.2947,78.2648,78.2947,253563.0
2025-05-12 12:00:00,78.59,78.59,78.55,78.56,45249.0,78.2947,78.2947,78.2549,78.2648,45249.0
2025-05-12 12:30:00,78.56,78.58,78.55,78.56,182654.0,78.2648,78.2848,78.2549,78.2648,182654.0
2025-05-12 13:00:00,78.56,78.57,78.53,78.54,130917.0,78.2648,78.2748,78.2349,78.2449,130917.0
2025-05-12 13:30:00,78.54,78.55,78.53,78.54,95564.0,78.2449,78.2549,78.2349,78.2449,95564.0
2025-05-12 14:00:00,78.54,78.55,78.53,78.55,210590.0,78.2449,78.2549,78.2349,78.2549,210590.0
2025-05-12 14:30:00,78.55,78.56,78.53,78.55,215010.0,78.2549,78.2648,78.2349,78.2549,215010.0
2025-05-12 15:00:00,78.55,78.57,78.54,78.56,207690.0,78.2549,78.2748,78.2449,78.2648,207690.0
2025-05-12 15:30:00,78.57,78.57,78.53,78.55,246695.0,78.2748,78.2748,78.2349,78.2549,246695.0
2025-05-13 09:30:00,78.61,78.66,78.51,78.61,264441.0,78.3146,78.3645,78.215,78.3146,264441.0
2025-05-13 10:00:00,78.61,78.62,78.59,78.6,166625.0,78.3146,78.3246,78.2947,78.3047,166625.0
2025-05-13 10:30:00,78.59,78.63,78.58,78.63,99717.0,78.2947,78.3346,78.2848,78.3346,99717.0
2025-05-13 11:00:00,78.63,78.63,78.59,78.61,257670.0,78.3346,78.3346,78.2947,78.3146,257670.0
2025-05-13 11:30:00,78.61,78.61,78.56,78.58,143421.0,78.3146,78.3146,78.2648,78.2848,143421.0
2025-05-13 12:00:00,78.58,78.59,78.57,78.59,227461.0,78.2848,78.2947,78.2748,78.2947,227461.0
2025-05-13 12:30:00,78.59,78.59,78.57,78.58,121074.0,78.2947,78.2947,78.2748,78.2848,121074.0
2025-05-13 13:00:00,78.58,78.59,78.56,78.56,156351.0,78.2848,78.2947,78.2648,78.2648,156351.0
2025-05-13 13:30:00,78.56,78.57,78.56,78.56,1203212.0,78.2648,78.2748,78.2648,78.2648,1203212.0
2025-05-13 14:00:00,78.56,78.57,78.55,78.56,207466.0,78.2648,78.2748,78.2549,78.2648,207466.0
2025-05-13 14:30:00,78.56,78.59,78.55,78.59,300999.0,78.2648,78.2947,78.2549,78.2947,300999.0
2025-05-13 15:00:00,78.58,78.6,78.57,78.58,213001.0,78.2848,78.3047,78.2748,78.2848,213001.0
2025-05-13 15:30:00,78.58,78.62,78.57,78.61,432994.0,78.2848,78.3246,78.2748,78.3146,432994.0
2025-05-14 09:30:00,78.59,78.63,78.58,78.62,149339.0,78.2947,78.3346,78.2848,78.3246,149339.0
2025-05-14 10:00:00,78.62,78.62,78.59,78.59,330460.0,78.3246,78.3246,78.2947,78.2947,330460.0
2025-05-14 10:30:00,78.6,78.6,78.57,78.58,524876.0,78.3047,78.3047,78.2748,78.2848,524876.0
2025-05-14 11:00:00,78.58,78.58,78.56,78.57,254086.0,78.2848,78.2848,78.2648,78.2748,254086.0
2025-05-14 11:30:00,78.57,78.57,78.55,78.56,618011.0,78.2748,78.2748,78.2549,78.2648,618011.0
2025-05-14 12:00:00,78.56,78.56,78.53,78.54,113539.0,78.2648,78.2648,78.2349,78.2449,113539.0
2025-05-14 12:30:00,78.54,78.55,78.5,78.5,123219.0,78.2449,78.2549,78.2051,78.2051,123219.0
2025-05-14 13:00:00,78.5,78.52,78.5,78.52,155585.0,78.2051,78.225,78.2051,78.225,155585.0
2025-05-14 13:30:00,78.51,78.53,78.51,78.51,511918.0,78.215,78.2349,78.215,78.215,511918.0
2025-05-14 14:00:00,78.52,78.52,78.5,78.5,80551.0,78.225,78.225,78.2051,78.2051,80551.0
2025-05-14 14:30:00,78.5,78.51,78.49,78.5,118528.0,78.2051,78.215,78.1951,78.2051,118528.0
2025-05-14 15:00:00,78.49,78.5,78.47,78.47,268292.0,78.1951,78.2051,78.1752,78.1752,268292.0
2025-05-14 15:30:00,78.48,78.48,78.46,78.47,467331.0,78.1851,78.1851,78.1652,78.1752,467331.0
2025-05-15 09:30:00,78.56,78.62,78.56,78.61,286480.0,78.2648,78.3246,78.2648,78.3146,286480.0
2025-05-15 10:00:00,78.61,78.62,78.57,78.58,204798.0,78.3146,78.3246,78.2748,78.2848,204798.0
2025-05-15 10:30:00,78.58,78.63,78.57,78.63,109095.0,78.2848,78.3346,78.2748,78.3346,109095.0
2025-05-15 11:00:00,78.63,78.66,78.62,78.65,203960.0,78.3346,78.3645,78.3246,78.3545,203960.0
2025-05-15 11:30:00,78.65,78.67,78.64,78.67,98792.0,78.3545,78.3744,78.3445,78.3744,98792.0
2025-05-15 12:00:00,78.67,78.71,78.66,78.71,127455.0,78.3744,78.4143,78.3645,78.4143,127455.0
2025-05-15 12:30:00,78.71,78.72,78.69,78.7,276351.0,78.4143,78.4242,78.3943,78.4043,276351.0
2025-05-15 13:00:00,78.71,78.72,78.7,78.72,71588.0,78.4143,78.4242,78.4043,78.4242,71588.0
2025-05-15 13:30:00,78.72,78.72,78.68,78.69,141029.0,78.4242,78.4242,78.3844,78.3943,141029.0
2025-05-15 14:00:00,78.69,78.69,78.67,78.67,178403.0,78.3943,78.3943,78.3744,78.3744,178403.0
2025-05-15 14:30:00,78.67,78.69,78.67,78.67,407501.0,78.3744,78.3943,78.3744,78.3744,407501.0
2025-05-15 15:00:00,78.67,78.71,78.67,78.7,299094.0,78.3744,78.4143,78.3744,78.4043,299094.0
2025-05-15 15:30:00,78.7,78.73,78.69,78.72,1285600.0,78.4043,78.4342,78.3943,78.4242,1285600.0
2025-05-16 09:30:00,78.8,78.89,78.8,78.81,220924.0,78.5039,78.5936,78.5039,78.5139,220924.0
2025-05-16 10:00:00,78.82,78.82,78.76,78.77,265447.0,78.5239,78.5239,78.4641,78.474,265447.0
2025-05-16 10:30:00,78.77,78.77,78.71,78.73,125376.0,78.474,78.474,78.4143,78.4342,125376.0
2025-05-16 11:00:00,78.73,78.75,78.72,78.74,52333.0,78.4342,78.4541,78.4242,78.4442,52333.0
2025-05-16 11:30:00,78.73,78.74,78.72,78.73,75998.0,78.4342,78.4442,78.4242,78.4342,75998.0
2025-05-16 12:00:00,78.73,78.76,78.73,78.74,425400.0,78.4342,78.4641,78.4342,78.4442,425400.0
2025-05-16 12:30:00,78.75,78.75,78.72,78.73,89761.0,78.4541,78.4541,78.4242,78.4342,89761.0
2025-05-16 13:00:00,78.74,78.75,78.73,78.75,53059.0,78.4442,78.4541,78.4342,78.4541,53059.0
2025-05-16 13:30:00,78.75,78.75,78.73,78.73,80907.0,78.4541,78.4541,78.4342,78.4342,80907.0
2025-05-16 14:00:00,78.74,78.74,78.73,78.74,97153.0,78.4442,78.4442,78.4342,78.4442,97153.0
2025-05-16 14:30:00,78.73,78.74,78.73,78.73,114734.0,78.4342,78.4442,78.4342,78.4342,114734.0
2025-05-16 15:00:00,78.73,78.77,78.73,78.76,1027797.0,78.4342,78.474,78.4342,78.4641,1027797.0
2025-05-16 15:30:00,78.76,78.77,78.73,78.75,398571.0,78.4641,78.474,78.4342,78.4541,398571.0
2025-05-19 09:30:00,78.61,78.69,78.61,78.68,201494.0,78.3146,78.3943,78.3146,78.3844,201494.0
2025-05-19 10:00:00,78.68,78.73,78.67,78.72,143512.0,78.3844,78.4342,78.3744,78.4242,143512.0
2025-05-19 10:30:00,78.72,78.75,78.71,78.73,126761.0,78.4242,78.4541,78.4143,78.4342,126761.0
2025-05-19 11:00:00,78.73,78.76,78.73,78.75,106340.0,78.4342,78.4641,78.4342,78.4541,106340.0
2025-05-19 11:30:00,78.75,78.77,78.73,78.73,93041.0,78.4541,78.474,78.4342,78.4342,93041.0
2025-05-19 12:00:00,78.73,78.76,78.73,78.75,62103.0,78.4342,78.4641,78.4342,78.4541,62103.0
2025-05-19 12:30:00,78.76,78.78,78.75,78.78,126673.0,78.4641,78.484,78.4541,78.484,126673.0
2025-05-19 13:00:00,78.78,78.78,78.75,78.78,204809.0,78.484,78.484,78.4541,78.484,204809.0
2025-05-19 13:30:00,78.77,78.8,78.77,78.79,183196.0,78.474,78.5039,78.474,78.494,183196.0
2025-05-19 14:00:00,78.79,78.8,78.77,78.8,113101.0,78.494,78.5039,78.474,78.5039,113101.0
2025-05-19 14:30:00,78.8,78.82,78.79,78.81,179233.0,78.5039,78.5239,78.494,78.5139,179233.0
2025-05-19 15:00:00,78.81,78.83,78.8,78.83,189144.0,78.5139,78.5338,78.5039,78.5338,189144.0
2025-05-19 15:30:00,78.83,78.84,78.82,78.82,241467.0,78.5338,78.5438,78.5239,78.5239,241467.0
2025-05-20 09:30:00,78.78,78.78,78.75,78.76,313955.0,78.484,78.484,78.4541,78.4641,313955.0
2025-05-20 10:00:00,78.76,78.81,78.75,78.81,287568.0,78.4641,78.5139,78.4541,78.5139,287568.0
2025-05-20 10:30:00,78.8,78.81,78.79,78.8,197392.0,78.5039,78.5139,78.494,78.5039,197392.0
2025-05-20 11:00:00,78.8,78.83,78.8,78.82,234737.0,78.5039,78.5338,78.5039,78.5239,234737.0
2025-05-20 11:30:00,78.83,78.83,78.81,78.82,168600.0,78.5338,78.5338,78.5139,78.5239,168600.0
2025-05-20 12:00:00,78.81,78.83,78.81,78.83,212625.0,78.5139,78.5338,78.5139,78.5338,212625.0
2025-05-20 12:30:00,78.83,78.84,78.82,78.84,56130.0,78.5338,78.5438,78.5239,78.5438,56130.0
2025-05-20 13:00:00,78.84,78.85,78.83,78.85,130809.0,78.5438,78.5537,78.5338,78.5537,130809.0
2025-05-20 13:30:00,78.85,78.85,78.84,78.84,284184.0,78.5537,78.5537,78.5438,78.5438,284184.0
2025-05-20 14:00:00,78.84,78.85,78.82,78.83,288681.0,78.5438,78.5537,78.5239,78.5338,288681.0
2025-05-20 14:30:00,78.84,78.84,78.82,78.83,125455.0,78.5438,78.5438,78.5239,78.5338,125455.0
2025-05-20 15:00:00,78.83,78.84,78.82,78.83,338263.0,78.5338,78.5438,78.5239,78.5338,338263.0
2025-05-20 15:30:00,78.83,78.84,78.82,78.84,430720.0,78.5338,78.5438,78.5239,78.5438,430720.0
2025-05-21 09:30:00,78.71,78.74,78.69,78.73,179253.0,78.4143,78.4442,78.3943,78.4342,179253.0
2025-05-21 10:00:00,78.73,78.75,78.71,78.73,218175.0,78.4342,78.4541,78.4143,78.4342,218175.0
2025-05-21 10:30:00,78.73,78.74,78.7,78.73,258024.0,78.4342,78.4442,78.4043,78.4342,258024.0
2025-05-21 11:00:00,78.73,78.76,78.72,78.74,166064.0,78.4342,78.4641,78.4242,78.4442,166064.0
2025-05-21 11:30:00,78.73,78.73,78.71,78.72,226230.0,78.4342,78.4342,78.4143,78.4242,226230.0
2025-05-21 12:00:00,78.71,78.72,78.7,78.72,221308.0,78.4143,78.4242,78.4043,78.4242,221308.0
2025-05-21 12:30:00,78.72,78.73,78.71,78.71,261978.0,78.4242,78.4342,78.4143,78.4143,261978.0
2025-05-21 13:00:00,78.72,78.72,78.63,78.64,221738.0,78.4242,78.4242,78.3346,78.3445,221738.0
2025-05-21 13:30:00,78.64,78.67,78.6,78.63,152718.0,78.3445,78.3744,78.3047,78.3346,152718.0
2025-05-21 14:00:00,78.63,78.66,78.62,78.65,1220154.0,78.3346,78.3645,78.3246,78.3545,1220154.0
2025-05-21 14:30:00,78.64,78.66,78.6,78.61,195706.0,78.3445,78.3645,78.3047,78.3146,195706.0
2025-05-21 15:00:00,78.61,78.65,78.6,78.64,300805.0,78.3146,78.3545,78.3047,78.3445,300805.0
2025-05-21 15:30:00,78.64,78.65,78.62,78.63,527337.0,78.3445,78.3545,78.3246,78.3346,527337.0
2025-05-22 09:30:00,78.66,78.7,78.62,78.64,323078.0,78.3645,78.4043,78.3246,78.3445,323078.0
2025-05-22 10:00:00,78.64,78.67,78.63,78.66,242700.0,78.3445,78.3744,78.3346,78.3645,242700.0
2025-05-22 10:30:00,78.67,78.69,78.64,78.69,352088.0,78.3744,78.3943,78.3445,78.3943,352088.0
2025-05-22 11:00:00,78.69,78.71,78.66,78.71,265627.0,78.3943,78.4143,78.3645,78.4143,265627.0
2025-05-22 11:30:00,78.7,78.74,78.7,78.73,334245.0,78.4043,78.4442,78.4043,78.4342,334245.0
2025-05-22 12:00:00,78.73,78.76,78.73,78.75,326601.0,78.4342,78.4641,78.4342,78.4541,326601.0
2025-05-22 12:30:00,78.75,78.75,78.69,78.7,185127.0,78.4541,78.4541,78.3943,78.4043,185127.0
2025-05-22 13:00:00,78.7,78.73,78.69,78.73,195638.0,78.4043,78.4342,78.3943,78.4342,195638.0
2025-05-22 13:30:00,78.73,78.73,78.71,78.72,245773.0,78.4342,78.4342,78.4143,78.4242,245773.0
2025-05-22 14:00:00,78.72,78.73,78.7,78.71,183735.0,78.4242,78.4342,78.4043,78.4143,183735.0
2025-05-22 14:30:00,78.71,78.72,78.7,78.72,186407.0,78.4143,78.4242,78.4043,78.4242,186407.0
2025-05-22 15:00:00,78.72,78.73,78.71,78.73,218190.0,78.4242,78.4342,78.4143,78.4342,218190.0
2025-05-22 15:30:00,78.72,78.75,78.72,78.73,646861.0,78.4242,78.4541,78.4242,78.4342,646861.0
2025-05-23 09:30:00,78.83,78.85,78.8,78.81,177183.0,78.5338,78.5537,78.5039,78.5139,177183.0
2025-05-23 10:00:00,78.8,78.81,78.77,78.78,269140.0,78.5039,78.5139,78.474,78.484,269140.0
2025-05-23 10:30:00,78.78,78.8,78.76,78.79,286418.0,78.484,78.5039,78.4641,78.494,286418.0
2025-05-23 11:00:00,78.78,78.79,78.75,78.76,120168.0,78.484,78.494,78.4541,78.4641,120168.0
2025-05-23 11:30:00,78.76,78.8,78.74,78.8,138551.0,78.4641,78.5039,78.4442,78.5039,138551.0
2025-05-23 12:00:00,78.8,78.8,78.74,78.75,115174.0,78.5039,78.5039,78.4442,78.4541,115174.0
2025-05-23 12:30:00,78.74,78.76,78.73,78.75,164863.0,78.4442,78.4641,78.4342,78.4541,164863.0
2025-05-23 13:00:00,78.76,78.78,78.75,78.78,135924.0,78.4641,78.484,78.4541,78.484,135924.0
2025-05-23 13:30:00,78.78,78.78,78.74,78.76,102144.0,78.484,78.484,78.4442,78.4641,102144.0
2025-05-23 14:00:00,78.75,78.78,78.75,78.77,51640.0,78.4541,78.484,78.4541,78.474,51640.0
2025-05-23 14:30:00,78.77,78.78,78.76,78.77,46087.0,78.474,78.484,78.4641,78.474,46087.0
2025-05-23 15:00:00,78.76,78.78,78.76,78.77,51393.0,78.4641,78.484,78.4641,78.474,51393.0
2025-05-23 15:30:00,78.78,78.79,78.77,78.78,65526.0,78.484,78.494,78.474,78.484,65526.0
2025-05-27 09:30:00,78.87,78.87,78.82,78.84,479175.0,78.5737,78.5737,78.5239,78.5438,479175.0
2025-05-27 10:00:00,78.84,78.89,78.82,78.89,84127.0,78.5438,78.5936,78.5239,78.5936,84127.0
2025-05-27 10:30:00,78.89,78.89,78.86,78.89,188459.0,78.5936,78.5936,78.5637,78.5936,188459.0
2025-05-27 11:00:00,78.88,78.9,78.87,78.9,159936.0,78.5836,78.6036,78.5737,78.6036,159936.0
2025-05-27 11:30:00,78.9,78.91,78.88,78.91,54637.0,78.6036,78.6135,78.5836,78.6135,54637.0
2025-05-27 12:00:00,78.91,78.92,78.9,78.91,99277.0,78.6135,78.6235,78.6036,78.6135,99277.0
2025-05-27 12:30:00,78.91,78.92,78.89,78.89,124566.0,78.6135,78.6235,78.5936,78.5936,124566.0
2025-05-27 13:00:00,78.9,78.91,78.88,78.9,88261.0,78.6036,78.6135,78.5836,78.6036,88261.0
2025-05-27 13:30:00,78.9,78.92,78.89,78.91,75744.0,78.6036,78.6235,78.5936,78.6135,75744.0
2025-05-27 14:00:00,78.92,78.93,78.91,78.93,157256.0,78.6235,78.6334,78.6135,78.6334,157256.0
2025-05-27 14:30:00,78.92,78.94,78.92,78.93,90994.0,78.6235,78.6434,78.6235,78.6334,90994.0
2025-05-27 15:00:00,78.93,78.93,78.9,78.91,223643.0,78.6334,78.6334,78.6036,78.6135,223643.0
2025-05-27 15:30:00,78.91,78.91,78.89,78.91,282272.0,78.6135,78.6135,78.5936,78.6135,282272.0
2025-05-28 09:30:00,78.84,78.92,78.82,78.83,293516.0,78.5438,78.6235,78.5239,78.5338,293516.0
2025-05-28 10:00:00,78.83,78.85,78.82,78.84,147517.0,78.5338,78.5537,78.5239,78.5438,147517.0
2025-05-28 10:30:00,78.84,78.85,78.81,78.81,92112.0,78.5438,78.5537,78.5139,78.5139,92112.0
2025-05-28 11:00:00,78.81,78.83,78.79,78.82,128953.0,78.5139,78.5338,78.494,78.5239,128953.0
2025-05-28 11:30:00,78.83,78.83,78.8,78.81,604804.0,78.5338,78.5338,78.5039,78.5139,604804.0
2025-05-28 12:00:00,78.81,78.82,78.8,78.81,164160.0,78.5139,78.5239,78.5039,78.5139,164160.0
2025-05-28 12:30:00,78.82,78.83,78.81,78.83,113294.0,78.5239,78.5338,78.5139,78.5338,113294.0
2025-05-28 13:00:00,78.83,78.85,78.82,78.84,587703.0,78.5338,78.5537,78.5239,78.5438,587703.0
2025-05-28 13:30:00,78.84,78.84,78.8,78.82,101057.0,78.5438,78.5438,78.5039,78.5239,101057.0
2025-05-28 14:00:00,78.81,78.85,78.81,78.83,55945.0,78.5139,78.5537,78.5139,78.5338,55945.0
2025-05-28 14:30:00,78.83,78.86,78.82,78.86,462781.0,78.5338,78.5637,78.5239,78.5637,462781.0
2025-05-28 15:00:00,78.86,78.86,78.84,78.86,799978.0,78.5637,78.5637,78.5438,78.5637,799978.0
2025-05-28 15:30:00,78.86,78.86,78.83,78.84,251182.0,78.5637,78.5637,78.5338,78.5438,251182.0
2025-05-29 09:30:00,78.92,78.98,78.91,78.97,225190.0,78.6235,78.6833,78.6135,78.6733,225190.0
2025-05-29 10:00:00,78.97,78.97,78.92,78.92,194518.0,78.6733,78.6733,78.6235,78.6235,194518.0
2025-05-29 10:30:00,78.92,78.93,78.91,78.93,130702.0,78.6235,78.6334,78.6135,78.6334,130702.0
2025-05-29 11:00:00,78.93,78.96,78.93,78.95,126658.0,78.6334,78.6633,78.6334,78.6534,126658.0
2025-05-29 11:30:00,78.96,78.96,78.95,78.95,117897.0,78.6633,78.6633,78.6534,78.6534,117897.0
2025-05-29 12:00:00,78.95,78.96,78.93,78.95,185350.0,78.6534,78.6633,78.6334,78.6534,185350.0
2025-05-29 12:30:00,78.95,78.96,78.93,78.94,214866.0,78.6534,78.6633,78.6334,78.6434,214866.0
2025-05-29 13:00:00,78.94,78.98,78.93,78.95,155661.0,78.6434,78.6833,78.6334,78.6534,155661.0
2025-05-29 13:30:00,78.95,78.97,78.95,78.95,127978.0,78.6534,78.6733,78.6534,78.6534,127978.0
2025-05-29 14:00:00,78.95,78.96,78.94,78.95,317339.0,78.6534,78.6633,78.6434,78.6534,317339.0
2025-05-29 14:30:00,78.95,78.97,78.94,78.97,395538.0,78.6534,78.6733,78.6434,78.6733,395538.0
2025-05-29 15:00:00,78.97,78.97,78.93,78.95,247342.0,78.6733,78.6733,78.6334,78.6534,247342.0
2025-05-29 15:30:00,78.95,78.96,78.93,78.95,465824.0,78.6534,78.6633,78.6334,78.6534,465824.0
2025-05-30 09:30:00,78.93,78.99,78.93,78.98,86500.0,78.6334,78.6932,78.6334,78.6833,86500.0
2025-05-30 10:00:00,78.98,79.03,78.98,79.02,169402.0,78.6833,78.7331,78.6833,78.7231,169402.0
2025-05-30 10:30:00,79.02,79.02,78.96,78.98,296927.0,78.7231,78.7231,78.6633,78.6833,296927.0
2025-05-30 11:00:00,78.98,79.03,78.98,79.03,97913.0,78.6833,78.7331,78.6833,78.7331,97913.0
2025-05-30 11:30:00,79.03,79.04,79.02,79.04,51531.0,78.7331,78.743,78.7231,78.743,51531.0
2025-05-30 12:00:00,79.04,79.05,79.03,79.03,598382.0,78.743,78.753,78.7331,78.7331,598382.0
2025-05-30 12:30:00,79.03,79.06,79.03,79.06,250000.0,78.7331,78.763,78.7331,78.763,250000.0
2025-05-30 13:00:00,79.06,79.06,79.03,79.05,97624.0,78.763,78.763,78.7331,78.753,97624.0
2025-05-30 13:30:00,79.05,79.05,79.01,79.02,143747.0,78.753,78.753,78.7131,78.7231,143747.0
2025-05-30 14:00:00,79.02,79.02,79.01,79.02,147440.0,78.7231,78.7231,78.7131,78.7231,147440.0
2025-05-30 14:30:00,79.02,79.05,79.01,79.04,418848.0,78.7231,78.753,78.7131,78.743,418848.0
2025-05-30 15:00:00,79.04,79.05,79.01,79.05,108467.0,78.743,78.753,78.7131,78.753,108467.0
2025-05-30 15:30:00,79.05,79.09,79.04,79.09,241667.0,78.753,78.7928,78.743,78.7928,241667.0
2025-06-02 09:30:00,78.75,78.76,78.69,78.69,193289.0,78.75,78.76,78.69,78.69,193289.0
2025-06-02 10:00:00,78.71,78.76,78.7,78.76,262766.0,78.71,78.76,78.7,78.76,262766.0
2025-06-02 10:30:00,78.76,78.77,78.74,78.74,762404.0,78.76,78.77,78.74,78.74,762404.0
2025-06-02 11:00:00,78.75,78.75,78.7,78.7,967304.0,78.75,78.75,78.7,78.7,967304.0
2025-06-02 11:30:00,78.7,78.71,78.68,78.7,1082490.0,78.7,78.71,78.68,78.7,1082490.0
2025-06-02 12:00:00,78.7,78.71,78.69,78.7,244324.0,78.7,78.71,78.69,78.7,244324.0
2025-06-02 12:30:00,78.71,78.71,78.68,78.69,445013.0,78.71,78.71,78.68,78.69,445013.0
2025-06-02 13:00:00,78.69,78.69,78.67,78.67,670457.0,78.69,78.69,78.67,78.67,670457.0
2025-06-02 13:30:00,78.67,78.68,78.67,78.67,234629.0,78.67,78.68,78.67,78.67,234629.0
2025-06-02 14:00:00,78.67,78.69,78.67,78.69,558166.0,78.67,78.69,78.67,78.69,558166.0
2025-06-02 14:30:00,78.69,78.7,78.68,78.7,488862.0,78.69,78.7,78.68,78.7,488862.0
2025-06-02 15:00:00,78.7,78.72,78.69,78.72,243327.0,78.7,78.72,78.69,78.72,243327.0
2025-06-02 15:30:00,78.72,78.75,78.71,78.75,553729.0,78.72,78.75,78.71,78.75,553729.0
2025-06-03 09:30:00,78.75,78.81,78.75,78.81,112723.0,78.75,78.81,78.75,78.81,112723.0
2025-06-03 10:00:00,78.8,78.8,78.73,78.74,184469.0,78.8,78.8,78.73,78.74,184469.0
2025-06-03 10:30:00,78.75,78.76,78.73,78.75,260853.0,78.75,78.76,78.73,78.75,260853.0
2025-06-03 11:00:00,78.74,78.76,78.73,78.75,307760.0,78.74,78.76,78.73,78.75,307760.0
2025-06-03 11:30:00,78.75,78.75,78.7,78.71,117725.0,78.75,78.75,78.7,78.71,117725.0
2025-06-03 12:00:00,78.71,78.73,78.7,78.72,59605.0,78.71,78.73,78.7,78.72,59605.0
2025-06-03 12:30:00,78.73,78.73,78.71,78.72,100986.0,78.73,78.73,78.71,78.72,100986.0
2025-06-03 13:00:00,78.72,78.73,78.71,78.73,318706.0,78.72,78.73,78.71,78.73,318706.0
2025-06-03 13:30:00,78.73,78.74,78.72,78.73,63858.0,78.73,78.74,78.72,78.73,63858.0
2025-06-03 14:00:00,78.73,78.74,78.71,78.73,136628.0,78.73,78.74,78.71,78.73,136628.0
2025-06-03 14:30:00,78.73,78.73,78.71,78.73,847118.0,78.73,78.73,78.71,78.73,847118.0
2025-06-03 15:00:00,78.73,78.74,78.72,78.72,425554.0,78.73,78.74,78.72,78.72,425554.0
2025-06-03 15:30:00,78.73,78.73,78.72,78.73,275827.0,78.73,78.73,78.72,78.73,275827.0
2025-06-04 09:30:00,78.87,78.87,78.81,78.82,190330.0,78.87,78.87,78.81,78.82,190330.0
2025-06-04 10:00:00,78.82,78.89,78.82,78.87,363740.0,78.82,78.89,78.82,78.87,363740.0
2025-06-04 10:30:00,78.87,78.9,78.86,78.88,225007.0,78.87,78.9,78.86,78.88,225007.0
2025-06-04 11:00:00,78.89,78.9,78.87,78.89,102393.0,78.89,78.9,78.87,78.89,102393.0
2025-06-04 11:30:00,78.89,78.9,78.88,78.9,149301.0,78.89,78.9,78.88,78.9,149301.0
2025-06-04 12:00:00,78.9,78.92,78.89,78.92,389237.0,78.9,78.92,78.89,78.92,389237.0
2025-06-04 12:30:00,78.92,78.92,78.91,78.92,307828.0,78.92,78.92,78.91,78.92,307828.0
2025-06-04 13:00:00,78.91,78.92,78.89,78.89,442952.0,78.91,78.92,78.89,78.89,442952.0
2025-06-04 13:30:00,78.89,78.9,78.89,78.9,73087.0,78.89,78.9,78.89,78.9,73087.0
2025-06-04 14:00:00,78.89,78.9,78.88,78.89,206018.0,78.89,78.9,78.88,78.89,206018.0
2025-06-04 14:30:00,78.88,78.88,78.87,78.88,221657.0,78.88,78.88,78.87,78.88,221657.0
2025-06-04 15:00:00,78.88,78.89,78.87,78.89,229715.0,78.88,78.89,78.87,78.89,229715.0
2025-06-04 15:30:00,78.89,78.9,78.88,78.9,297246.0,78.89,78.9,78.88,78.9,297246.0
2025-06-05 09:30:00,78.88,78.91,78.88,78.91,137865.0,78.88,78.91,78.88,78.91,137865.0
2025-06-05 10:00:00,78.9,78.91,78.87,78.88,104100.0,78.9,78.91,78.87,78.88,104100.0
2025-06-05 10:30:00,78.88,78.88,78.83,78.84,104767.0,78.88,78.88,78.83,78.84,104767.0
2025-06-05 11:00:00,78.84,78.85,78.82,78.85,88637.0,78.84,78.85,78.82,78.85,88637.0
2025-06-05 11:30:00,78.84,78.85,78.81,78.83,186531.0,78.84,78.85,78.81,78.83,186531.0
2025-06-05 12:00:00,78.83,78.84,78.82,78.84,63603.0,78.83,78.84,78.82,78.84,63603.0
2025-06-05 12:30:00,78.84,78.84,78.81,78.81,54892.0,78.84,78.84,78.81,78.81,54892.0
2025-06-05 13:00:00,78.81,78.82,78.79,78.8,83596.0,78.81,78.82,78.79,78.8,83596.0
2025-06-05 13:30:00,78.8,78.8,78.77,78.78,54563.0,78.8,78.8,78.77,78.78,54563.0
2025-06-05 14:00:00,78.78,78.79,78.77,78.79,90072.0,78.78,78.79,78.77,78.79,90072.0
2025-06-05 14:30:00,78.79,78.8,78.78,78.8,67828.0,78.79,78.8,78.78,78.8,67828.0
2025-06-05 15:00:00,78.8,78.8,78.78,78.78,278465.0,78.8,78.8,78.78,78.78,278465.0
2025-06-05 15:30:00,78.79,78.79,78.75,78.76,582564.0,78.79,78.79,78.75,78.76,582564.0
2025-06-06 09:30:00,78.66,78.68,78.64,78.65,108283.0,78.66,78.68,78.64,78.65,108283.0
2025-06-06 10:00:00,78.65,78.68,78.63,78.67,173655.0,78.65,78.68,78.63,78.67,173655.0
2025-06-06 10:30:00,78.67,78.68,78.66,78.66,132230.0,78.67,78.68,78.66,78.66,132230.0
2025-06-06 11:00:00,78.67,78.67,78.62,78.65,164167.0,78.67,78.67,78.62,78.65,164167.0
2025-06-06 11:30:00,78.65,78.66,78.61,78.61,209132.0,78.65,78.66,78.61,78.61,209132.0
2025-06-06 12:00:00,78.62,78.63,78.61,78.62,112220.0,78.62,78.63,78.61,78.62,112220.0
2025-06-06 12:30:00,78.61,78.62,78.59,78.6,228874.0,78.61,78.62,78.59,78.6,228874.0
2025-06-06 13:00:00,78.6,78.61,78.59,78.6,133490.0,78.6,78.61,78.59,78.6,133490.0
2025-06-06 13:30:00,78.6,78.61,78.59,78.6,258129.0,78.6,78.61,78.59,78.6,258129.0
2025-06-06 14:00:00,78.6,78.6,78.59,78.59,123749.0,78.6,78.6,78.59,78.59,123749.0
2025-06-06 14:30:00,78.59,78.6,78.58,78.59,58680.0,78.59,78.6,78.58,78.59,58680.0
2025-06-06 15:00:00,78.59,78.6,78.58,78.59,154731.0,78.59,78.6,78.58,78.59,154731.0
2025-06-06 15:30:00,78.59,78.6,78.58,78.59,340952.0,78.59,78.6,78.58,78.59,340952.0
2025-06-09 09:30:00,78.61,78.66,78.61,78.66,76221.0,78.61,78.66,78.61,78.66,76221.0
2025-06-09 10:00:00,78.66,78.66,78.64,78.64,89715.0,78.66,78.66,78.64,78.64,89715.0
2025-06-09 10:30:00,78.65,78.65,78.63,78.64,261800.0,78.65,78.65,78.63,78.64,261800.0
2025-06-09 11:00:00,78.64,78.69,78.64,78.69,218708.0,78.64,78.69,78.64,78.69,218708.0
2025-06-09 11:30:00,78.69,78.7,78.68,78.68,81370.0,78.69,78.7,78.68,78.68,81370.0
2025-06-09 12:00:00,78.68,78.69,78.67,78.69,360333.0,78.68,78.69,78.67,78.69,360333.0
2025-06-09 12:30:00,78.69,78.7,78.68,78.7,77273.0,78.69,78.7,78.68,78.7,77273.0
2025-06-09 13:00:00,78.7,78.7,78.68,78.7,79877.0,78.7,78.7,78.68,78.7,79877.0
2025-06-09 13:30:00,78.7,78.71,78.69,78.7,91059.0,78.7,78.71,78.69,78.7,91059.0
2025-06-09 14:00:00,78.7,78.71,78.69,78.7,96049.0,78.7,78.71,78.69,78.7,96049.0
2025-06-09 14:30:00,78.7,78.7,78.68,78.69,97246.0,78.7,78.7,78.68,78.69,97246.0
2025-06-09 15:00:00,78.69,78.69,78.66,78.67,99917.0,78.69,78.69,78.66,78.67,99917.0
2025-06-09 15:30:00,78.67,78.68,78.66,78.67,264004.0,78.67,78.68,78.66,78.67,264004.0
2025-06-10 09:30:00,78.79,78.79,78.74,78.76,131980.0,78.79,78.79,78.74,78.76,131980.0
2025-06-10 10:00:00,78.76,78.76,78.7,78.7,91697.0,78.76,78.76,78.7,78.7,91697.0
2025-06-10 10:30:00,78.7,78.71,78.69,78.7,75201.0,78.7,78.71,78.69,78.7,75201.0
2025-06-10 11:00:00,78.7,78.7,78.68,78.68,73195.0,78.7,78.7,78.68,78.68,73195.0
2025-06-10 11:30:00,78.68,78.71,78.68,78.7,314027.0,78.68,78.71,78.68,78.7,314027.0
2025-06-10 12:00:00,78.7,78.71,78.69,78.7,222123.0,78.7,78.71,78.69,78.7,222123.0
2025-06-10 12:30:00,78.69,78.71,78.69,78.7,311121.0,78.69,78.71,78.69,78.7,311121.0
2025-06-10 13:00:00,78.7,78.7,78.69,78.7,1494038.0,78.7,78.7,78.69,78.7,1494038.0
2025-06-10 13:30:00,78.7,78.72,78.69,78.72,156967.0,78.7,78.72,78.69,78.72,156967.0
2025-06-10 14:00:00,78.72,78.72,78.7,78.7,76345.0,78.72,78.72,78.7,78.7,76345.0
2025-06-10 14:30:00,78.7,78.71,78.69,78.7,67392.0,78.7,78.71,78.69,78.7,67392.0
2025-06-10 15:00:00,78.71,78.71,78.69,78.71,98519.0,78.71,78.71,78.69,78.71,98519.0
2025-06-10 15:30:00,78.7,78.71,78.7,78.7,195804.0,78.7,78.71,78.7,78.7,195804.0
2025-06-11 09:30:00,78.83,78.85,78.81,78.81,140139.0,78.83,78.85,78.81,78.81,140139.0
2025-06-11 10:00:00,78.81,78.83,78.79,78.82,94232.0,78.81,78.83,78.79,78.82,94232.0
2025-06-11 10:30:00,78.81,78.84,78.81,78.84,108831.0,78.81,78.84,78.81,78.84,108831.0
2025-06-11 11:00:00,78.83,78.84,78.81,78.83,269180.0,78.83,78.84,78.81,78.83,269180.0
2025-06-11 11:30:00,78.82,78.84,78.81,78.84,106610.0,78.82,78.84,78.81,78.84,106610.0
2025-06-11 12:00:00,78.84,78.84,78.83,78.84,43262.0,78.84,78.84,78.83,78.84,43262.0
2025-06-11 12:30:00,78.84,78.84,78.82,78.83,83798.0,78.84,78.84,78.82,78.83,83798.0
2025-06-11 13:00:00,78.83,78.86,78.82,78.85,894957.0,78.83,78.86,78.82,78.85,894957.0
2025-06-11 13:30:00,78.84,78.86,78.83,78.85,132169.0,78.84,78.86,78.83,78.85,132169.0
2025-06-11 14:00:00,78.85,78.86,78.84,78.86,86477.0,78.85,78.86,78.84,78.86,86477.0
2025-06-11 14:30:00,78.86,78.86,78.84,78.86,237677.0,78.86,78.86,78.84,78.86,237677.0
2025-06-11 15:00:00,78.86,78.86,78.85,78.86,179992.0,78.86,78.86,78.85,78.86,179992.0
2025-06-11 15:30:00,78.85,78.86,78.85,78.86,404308.0,78.85,78.86,78.85,78.86,404308.0
2025-06-12 09:30:00,78.94,78.97,78.93,78.94,217712.0,78.94,78.97,78.93,78.94,217712.0
2025-06-12 10:00:00,78.94,78.95,78.93,78.93,139311.0,78.94,78.95,78.93,78.93,139311.0
2025-06-12 10:30:00,78.94,78.94,78.92,78.93,333429.0,78.94,78.94,78.92,78.93,333429.0
2025-06-12 11:00:00,78.92,78.94,78.92,78.94,178333.0,78.92,78.94,78.92,78.94,178333.0
2025-06-12 11:30:00,78.94,78.95,78.92,78.95,96643.0,78.94,78.95,78.92,78.95,96643.0
2025-06-12 12:00:00,78.94,78.95,78.93,78.95,281608.0,78.94,78.95,78.93,78.95,281608.0
2025-06-12 12:30:00,78.94,78.95,78.93,78.94,228166.0,78.94,78.95,78.93,78.94,228166.0
2025-06-12 13:00:00,78.93,78.96,78.92,78.92,176043.0,78.93,78.96,78.92,78.92,176043.0
2025-06-12 13:30:00,78.92,78.94,78.92,78.93,123024.0,78.92,78.94,78.92,78.93,123024.0
2025-06-12 14:00:00,78.94,78.94,78.92,78.94,118860.0,78.94,78.94,78.92,78.94,118860.0
2025-06-12 14:30:00,78.94,78.95,78.93,78.95,163445.0,78.94,78.95,78.93,78.95,163445.0
2025-06-12 15:00:00,78.95,78.95,78.94,78.95,120037.0,78.95,78.95,78.94,78.95,120037.0
2025-06-12 15:30:00,78.95,78.96,78.94,78.96,305512.0,78.95,78.96,78.94,78.96,305512.0
2025-06-13 09:30:00,78.91,78.91,78.88,78.91,83299.0,78.91,78.91,78.88,78.91,83299.0
2025-06-13 10:00:00,78.91,78.91,78.83,78.84,94479.0,78.91,78.91,78.83,78.84,94479.0
2025-06-13 10:30:00,78.85,78.86,78.84,78.86,453325.0,78.85,78.86,78.84,78.86,453325.0
2025-06-13 11:00:00,78.86,78.87,78.83,78.84,431346.0,78.86,78.87,78.83,78.84,431346.0
2025-06-13 11:30:00,78.83,78.85,78.83,78.84,62004.0,78.83,78.85,78.83,78.84,62004.0
2025-06-13 12:00:00,78.84,78.86,78.83,78.83,308520.0,78.84,78.86,78.83,78.83,308520.0
2025-06-13 12:30:00,78.83,78.84,78.82,78.82,137799.0,78.83,78.84,78.82,78.82,137799.0
2025-06-13 13:00:00,78.83,78.83,78.81,78.81,72770.0,78.83,78.83,78.81,78.81,72770.0
2025-06-13 13:30:00,78.81,78.82,78.8,78.82,54056.0,78.81,78.82,78.8,78.82,54056.0
2025-06-13 14:00:00,78.81,78.84,78.81,78.84,378622.0,78.81,78.84,78.81,78.84,378622.0
2025-06-13 14:30:00,78.83,78.85,78.82,78.84,89624.0,78.83,78.85,78.82,78.84,89624.0
2025-06-13 15:00:00,78.83,78.85,78.83,78.84,317904.0,78.83,78.85,78.83,78.84,317904.0
2025-06-13 15:30:00,78.84,78.86,78.84,78.84,181593.0,78.84,78.86,78.84,78.84,181593.0
2025-06-16 09:30:00,78.86,78.91,78.84,78.91,145492.0,78.86,78.91,78.84,78.91,145492.0
2025-06-16 10:00:00,78.9,78.93,78.9,78.92,112549.0,78.9,78.93,78.9,78.92,112549.0
2025-06-16 10:30:00,78.92,78.94,78.9,78.91,101590.0,78.92,78.94,78.9,78.91,101590.0
2025-06-16 11:00:00,78.91,78.92,78.9,78.92,147190.0,78.91,78.92,78.9,78.92,147190.0
2025-06-16 11:30:00,78.92,78.94,78.91,78.92,156883.0,78.92,78.94,78.91,78.92,156883.0
2025-06-16 12:00:00,78.92,78.93,78.9,78.91,90032.0,78.92,78.93,78.9,78.91,90032.0
2025-06-16 12:30:00,78.9,78.91,78.89,78.89,183498.0,78.9,78.91,78.89,78.89,183498.0
2025-06-16 13:00:00,78.9,78.9,78.88,78.89,68646.0,78.9,78.9,78.88,78.89,68646.0
2025-06-16 13:30:00,78.89,78.89,78.86,78.87,172694.0,78.89,78.89,78.86,78.87,172694.0
2025-06-16 14:00:00,78.87,78.88,78.86,78.88,140794.0,78.87,78.88,78.86,78.88,140794.0
2025-06-16 14:30:00,78.88,78.89,78.87,78.88,94645.0,78.88,78.89,78.87,78.88,94645.0
2025-06-16 15:00:00,78.87,78.88,78.86,78.87,63858.0,78.87,78.88,78.86,78.87,63858.0
2025-06-16 15:30:00,78.87,78.87,78.86,78.87,135830.0,78.87,78.87,78.86,78.87,135830.0
2025-06-17 09:30:00,78.85,78.91,78.85,78.88,199822.0,78.85,78.91,78.85,78.88,199822.0
2025-06-17 10:00:00,78.89,78.89,78.86,78.88,103466.0,78.89,78.89,78.86,78.88,103466.0
2025-06-17 10:30:00,78.87,78.88,78.85,78.87,92483.0,78.87,78.88,78.85,78.87,92483.0
2025-06-17 11:00:00,78.87,78.9,78.87,78.89,142228.0,78.87,78.9,78.87,78.89,142228.0
2025-06-17 11:30:00,78.89,78.9,78.88,78.88,70911.0,78.89,78.9,78.88,78.88,70911.0
2025-06-17 12:00:00,78.89,78.92,78.88,78.91,61272.0,78.89,78.92,78.88,78.91,61272.0
2025-06-17 12:30:00,78.92,78.92,78.9,78.91,185470.0,78.92,78.92,78.9,78.91,185470.0
2025-06-17 13:00:00,78.91,78.91,78.88,78.89,202876.0,78.91,78.91,78.88,78.89,202876.0
2025-06-17 13:30:00,78.89,78.92,78.88,78.92,165521.0,78.89,78.92,78.88,78.92,165521.0
2025-06-17 14:00:00,78.92,78.92,78.89,78.9,200535.0,78.92,78.92,78.89,78.9,200535.0
2025-06-17 14:30:00,78.91,78.91,78.89,78.9,137834.0,78.91,78.91,78.89,78.9,137834.0
2025-06-17 15:00:00,78.9,78.91,78.89,78.9,327343.0,78.9,78.91,78.89,78.9,327343.0
2025-06-17 15:30:00,78.91,78.91,78.9,78.9,105777.0,78.91,78.91,78.9,78.9,105777.0
2025-06-18 09:30:00,78.94,78.96,78.94,78.95,191236.0,78.94,78.96,78.94,78.95,191236.0
2025-06-18 10:00:00,78.94,78.96,78.93,78.94,257187.0,78.94,78.96,78.93,78.94,257187.0
2025-06-18 10:30:00,78.93,78.98,78.93,78.98,1514309.0,78.93,78.98,78.93,78.98,1514309.0
2025-06-18 11:00:00,78.98,79.0,78.97,79.0,409909.0,78.98,79.0,78.97,79.0,409909.0
2025-06-18 11:30:00,78.99,79.0,78.98,78.98,182273.0,78.99,79.0,78.98,78.98,182273.0
2025-06-18 12:00:00,78.98,78.99,78.97,78.98,148571.0,78.98,78.99,78.97,78.98,148571.0
2025-06-18 12:30:00,78.98,78.99,78.97,78.98,201150.0,78.98,78.99,78.97,78.98,201150.0
2025-06-18 13:00:00,78.97,78.98,78.96,78.98,119353.0,78.97,78.98,78.96,78.98,119353.0
2025-06-18 13:30:00,78.97,78.98,78.95,78.96,186389.0,78.97,78.98,78.95,78.96,186389.0
2025-06-18 14:00:00,78.95,79.04,78.95,78.98,675398.0,78.95,79.04,78.95,78.98,675398.0
2025-06-18 14:30:00,78.98,78.99,78.91,78.91,279966.0,78.98,78.99,78.91,78.91,279966.0
2025-06-18 15:00:00,78.92,78.95,78.89,78.94,149103.0,78.92,78.95,78.89,78.94,149103.0
2025-06-18 15:30:00,78.94,78.96,78.94,78.95,422907.0,78.94,78.96,78.94,78.95,422907.0
2025-06-20 09:30:00,78.88,78.96,78.88,78.95,177952.0,78.88,78.96,78.88,78.95,177952.0
2025-06-20 10:00:00,78.95,78.96,78.94,78.95,129915.0,78.95,78.96,78.94,78.95,129915.0
2025-06-20 10:30:00,78.95,78.97,78.94,78.97,79931.0,78.95,78.97,78.94,78.97,79931.0
2025-06-20 11:00:00,78.97,79.02,78.96,79.02,69524.0,78.97,79.02,78.96,79.02,69524.0
2025-06-20 11:30:00,79.02,79.03,79.01,79.02,385764.0,79.02,79.03,79.01,79.02,385764.0
2025-06-20 12:00:00,79.01,79.06,79.01,79.04,88584.0,79.01,79.06,79.01,79.04,88584.0
2025-06-20 12:30:00,79.05,79.06,79.04,79.06,45438.0,79.05,79.06,79.04,79.06,45438.0
2025-06-20 13:00:00,79.06,79.06,79.05,79.06,25248.0,79.06,79.06,79.05,79.06,25248.0
2025-06-20 13:30:00,79.06,79.06,79.03,79.04,115886.0,79.06,79.06,79.03,79.04,115886.0
2025-06-20 14:00:00,79.04,79.05,79.03,79.05,70091.0,79.04,79.05,79.03,79.05,70091.0
2025-06-20 14:30:00,79.05,79.05,79.02,79.04,157339.0,79.05,79.05,79.02,79.04,157339.0
2025-06-20 15:00:00,79.04,79.04,79.03,79.04,98924.0,79.04,79.04,79.03,79.04,98924.0
2025-06-20 15:30:00,79.04,79.04,79.03,79.04,74912.0,79.04,79.04,79.03,79.04,74912.0